KissMeData/347000/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	161144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	-35	5	-1.20	735800265	256104	290.48	2910	2940	2845	3780	2040	2910	2873.03	0.79	0	24384	2963	2936	2918	2891	2873	2950	2905	169	870	500	1800	5	1	33004976	949	-84.56	2.46	12	0.78	-34.00	1171.00	5680	20230821	-49.38	2705	20231227	6.28	4275	-32.75	20240130	2745	4.74	20240102	17540	-83.61	20230428	2705	6.28	20231227	3.05	N	347000	500	168 억		261290	N	N	0	N	00	N
3	20240329	151146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	-35	5	-1.20	708358555	246556	279.65	2910	2940	2845	3780	2040	2910	2873.01	0.79	0	23825	2963	2936	2918	2891	2873	2950	2905	169	870	500	1800	5	1	33004976	949	-84.56	2.46	12	0.75	-34.00	1171.00	5680	20230821	-49.38	2705	20231227	6.28	4275	-32.75	20240130	2745	4.74	20240102	17540	-83.61	20230428	2705	6.28	20231227	3.05	N	347000	500	168 억		261290	N	N	0	N	00	N
4	20240329	141141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	-35	5	-1.20	587034905	204249	231.67	2910	2940	2845	3780	2040	2910	2874.11	0.79	0	-870	2963	2936	2918	2891	2873	2950	2905	169	870	500	1800	5	1	33004976	949	-84.56	2.46	12	0.62	-34.00	1171.00	5680	20230821	-49.38	2705	20231227	6.28	4275	-32.75	20240130	2745	4.74	20240102	17540	-83.61	20230428	2705	6.28	20231227	3.05	N	347000	500	168 억		261290	N	N	0	N	00	N
5	20240329	131122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	-45	5	-1.55	508071380	176706	200.43	2910	2940	2845	3780	2040	2910	2875.24	0.79	0	-9832	2963	2936	2918	2891	2873	2950	2905	169	870	500	1800	5	1	33004976	946	-84.26	2.45	12	0.54	-34.00	1171.00	5680	20230821	-49.56	2705	20231227	5.91	4275	-32.98	20240130	2745	4.37	20240102	17540	-83.67	20230428	2705	5.91	20231227	3.05	N	347000	500	168 억		261290	N	N	0	N	00	N
6	20240329	121135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	-50	5	-1.72	432942245	150401	170.59	2910	2940	2845	3780	2040	2910	2878.59	0.79	0	-10970	2963	2936	2918	2891	2873	2950	2905	169	870	500	1800	5	1	33004976	944	-84.12	2.44	12	0.46	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2745	4.19	20240102	17540	-83.69	20230428	2705	5.73	20231227	3.05	N	347000	500	168 억		261290	N	N	0	N	00	N
7	20240329	111120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	-25	5	-0.86	222131915	76612	86.90	2910	2940	2870	3780	2040	2910	2899.44	0.79	0	-16599	2963	2936	2918	2891	2873	2950	2905	169	870	500	1800	5	1	33004976	952	-84.85	2.46	12	0.23	-34.00	1171.00	5680	20230821	-49.21	2705	20231227	6.65	4275	-32.51	20240130	2745	5.10	20240102	17540	-83.55	20230428	2705	6.65	20231227	3.05	N	347000	500	168 억		261290	N	N	0	N	00	N
8	20240329	101121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-10	5	-0.34	127810065	43984	49.89	2910	2940	2895	3780	2040	2910	2905.83	0.79	0	-6847	2963	2936	2918	2891	2873	2950	2905	169	870	500	1800	5	1	33004976	957	-85.29	2.48	12	0.13	-34.00	1171.00	5680	20230821	-48.94	2705	20231227	7.21	4275	-32.16	20240130	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	3.05	N	347000	500	168 억		261290	N	N	0	N	00	N
9	20240329	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	0	3	0.00	27259640	9354	10.61	2910	2940	2905	3780	2040	2910	2914.22	0.79	0	-4021	2963	2936	2918	2891	2873	2950	2905	169	870	500	1800	5	1	33004976	960	-85.59	2.49	12	0.03	-34.00	1171.00	5680	20230821	-48.77	2705	20231227	7.58	4275	-31.93	20240130	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	3.05	N	347000	500	168 억		261290	N	N	0	N	00	N
10	20240328	161129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-10	5	-0.34	250865735	85919	36.69	2900	2945	2900	3795	2045	2920	2919.86	0.75	0	14870	3063	2991	2948	2876	2833	2970	2855	169	875	500	1810	5	1	33004976	960	-85.59	2.49	12	0.26	-34.00	1171.00	5680	20230821	-48.77	2705	20231227	7.58	4275	-31.93	20240130	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	3.04	N	347000	500	168 억		246420	N	N	0	N	00	N
11	20240328	151130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-10	5	-0.34	225679000	77266	33.00	2900	2945	2900	3795	2045	2920	2920.81	0.75	0	13060	3063	2991	2948	2876	2833	2970	2855	169	875	500	1810	5	1	33004976	960	-85.59	2.49	12	0.23	-34.00	1171.00	5680	20230821	-48.77	2705	20231227	7.58	4275	-31.93	20240130	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	3.04	N	347000	500	168 억		246420	N	N	0	N	00	N
12	20240328	141116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	10	2	0.34	179686605	61499	26.26	2900	2945	2900	3795	2045	2920	2921.78	0.75	0	11311	3063	2991	2948	2876	2833	2970	2855	169	875	500	1810	5	1	33004976	967	-86.18	2.50	12	0.19	-34.00	1171.00	5680	20230821	-48.42	2705	20231227	8.32	4275	-31.46	20240130	2745	6.74	20240102	17540	-83.30	20230428	2705	8.32	20231227	3.04	N	347000	500	168 억		246420	N	N	0	N	00	N
13	20240328	131116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	10	2	0.34	156052230	53422	22.81	2900	2935	2900	3795	2045	2920	2921.12	0.75	0	11088	3063	2991	2948	2876	2833	2970	2855	169	875	500	1810	5	1	33004976	967	-86.18	2.50	12	0.16	-34.00	1171.00	5680	20230821	-48.42	2705	20231227	8.32	4275	-31.46	20240130	2745	6.74	20240102	17540	-83.30	20230428	2705	8.32	20231227	3.04	N	347000	500	168 억		246420	N	N	0	N	00	N
14	20240328	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	5	2	0.17	123998245	42468	18.14	2900	2935	2900	3795	2045	2920	2919.80	0.75	0	9471	3063	2991	2948	2876	2833	2970	2855	169	875	500	1810	5	1	33004976	965	-86.03	2.50	12	0.13	-34.00	1171.00	5680	20230821	-48.50	2705	20231227	8.13	4275	-31.58	20240130	2745	6.56	20240102	17540	-83.32	20230428	2705	8.13	20231227	3.04	N	347000	500	168 억		246420	N	N	0	N	00	N
15	20240328	111125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-10	5	-0.34	103383830	35422	15.13	2900	2935	2900	3795	2045	2920	2918.63	0.75	0	8598	3063	2991	2948	2876	2833	2970	2855	169	875	500	1810	5	1	33004976	960	-85.59	2.49	12	0.11	-34.00	1171.00	5680	20230821	-48.77	2705	20231227	7.58	4275	-31.93	20240130	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	3.04	N	347000	500	168 억		246420	N	N	0	N	00	N
16	20240328	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	0	3	0.00	65469440	22441	9.58	2900	2935	2900	3795	2045	2920	2917.40	0.75	0	4422	3063	2991	2948	2876	2833	2970	2855	169	875	500	1810	5	1	33004976	964	-85.88	2.49	12	0.07	-34.00	1171.00	5680	20230821	-48.59	2705	20231227	7.95	4275	-31.70	20240130	2745	6.38	20240102	17540	-83.35	20230428	2705	7.95	20231227	3.04	N	347000	500	168 억		246420	N	N	0	N	00	N
17	20240328	091139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	0	3	0.00	10718570	3673	1.57	2900	2935	2900	3795	2045	2920	2918.21	0.75	0	1258	3063	2991	2948	2876	2833	2970	2855	169	875	500	1810	5	1	33004976	964	-85.88	2.49	12	0.01	-34.00	1171.00	5680	20230821	-48.59	2705	20231227	7.95	4275	-31.70	20240130	2745	6.38	20240102	17540	-83.35	20230428	2705	7.95	20231227	3.04	N	347000	500	168 억		246420	N	N	0	N	00	N
18	20240327	161135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	-40	5	-1.35	681562100	232538	112.20	3020	3020	2905	3845	2075	2960	2930.99	0.88	0	-47538	3053	3006	2978	2931	2903	2992	2917	169	885	500	1830	5	1	33004976	964	-85.88	2.49	12	0.70	-34.00	1171.00	5680	20230821	-48.59	2705	20231227	7.95	4275	-31.70	20240130	2745	6.38	20240102	17540	-83.35	20230428	2705	7.95	20231227	3.06	N	347000	500	168 억		290808	N	N	0	N	00	N
19	20240327	151134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-30	5	-1.01	638271345	217720	105.05	3020	3020	2905	3845	2075	2960	2931.62	0.88	0	-50433	3053	3006	2978	2931	2903	2992	2917	169	885	500	1830	5	1	33004976	967	-86.18	2.50	12	0.66	-34.00	1171.00	5680	20230821	-48.42	2705	20231227	8.32	4275	-31.46	20240130	2745	6.74	20240102	17540	-83.30	20230428	2705	8.32	20231227	3.06	N	347000	500	168 억		290808	N	N	0	N	00	N
20	20240327	141134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-50	5	-1.69	562260240	191692	92.50	3020	3020	2905	3845	2075	2960	2933.14	0.88	0	-40404	3053	3006	2978	2931	2903	2992	2917	169	885	500	1830	5	1	33004976	960	-85.59	2.49	12	0.58	-34.00	1171.00	5680	20230821	-48.77	2705	20231227	7.58	4275	-31.93	20240130	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	3.06	N	347000	500	168 억		290808	N	N	0	N	00	N
21	20240327	131132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	-40	5	-1.35	450064715	153220	73.93	3020	3020	2915	3845	2075	2960	2937.38	0.88	0	-34475	3053	3006	2978	2931	2903	2992	2917	169	885	500	1830	5	1	33004976	964	-85.88	2.49	12	0.46	-34.00	1171.00	5680	20230821	-48.59	2705	20231227	7.95	4275	-31.70	20240130	2745	6.38	20240102	17540	-83.35	20230428	2705	7.95	20231227	3.06	N	347000	500	168 억		290808	N	N	0	N	00	N
22	20240327	121132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-30	5	-1.01	377791435	128487	62.00	3020	3020	2915	3845	2075	2960	2940.31	0.88	0	-30255	3053	3006	2978	2931	2903	2992	2917	169	885	500	1830	5	1	33004976	967	-86.18	2.50	12	0.39	-34.00	1171.00	5680	20230821	-48.42	2705	20231227	8.32	4275	-31.46	20240130	2745	6.74	20240102	17540	-83.30	20230428	2705	8.32	20231227	3.06	N	347000	500	168 억		290808	N	N	0	N	00	N
23	20240327	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	-35	5	-1.18	281745755	95646	46.15	3020	3020	2920	3845	2075	2960	2945.71	0.88	0	-29089	3053	3006	2978	2931	2903	2992	2917	169	885	500	1830	5	1	33004976	965	-86.03	2.50	12	0.29	-34.00	1171.00	5680	20230821	-48.50	2705	20231227	8.13	4275	-31.58	20240130	2745	6.56	20240102	17540	-83.32	20230428	2705	8.13	20231227	3.06	N	347000	500	168 억		290808	N	N	0	N	00	N
24	20240327	101129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-5	5	-0.17	115745720	39056	18.85	3020	3020	2950	3845	2075	2960	2963.58	0.88	0	-9213	3053	3006	2978	2931	2903	2992	2917	169	885	500	1830	5	1	33004976	975	-86.91	2.52	12	0.12	-34.00	1171.00	5680	20230821	-47.98	2705	20231227	9.24	4275	-30.88	20240130	2745	7.65	20240102	17540	-83.15	20230428	2705	9.24	20231227	3.06	N	347000	500	168 억		290808	N	N	0	N	00	N
25	20240327	091136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	20	2	0.68	25146780	8415	4.06	3020	3020	2965	3845	2075	2960	2988.33	0.88	0	-2858	3053	3006	2978	2931	2903	2992	2917	169	885	500	1830	5	1	33004976	984	-87.65	2.54	12	0.03	-34.00	1171.00	5680	20230821	-47.54	2705	20231227	10.17	4275	-30.29	20240130	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	3.06	N	347000	500	168 억		290808	N	N	0	N	00	N
26	20240326	161026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	-25	5	-0.84	614880020	206650	100.65	3000	3025	2950	3880	2090	2985	2975.51	0.83	0	6428	3038	3011	2973	2946	2908	3025	2960	169	895	500	1850	5	1	33004976	977	105.71	2.43	12	0.63	28.00	1216.00	5680	20230821	-47.89	2705	20231227	9.43	4275	-30.76	20240130	2745	7.83	20240102	17540	-83.12	20230428	2705	9.43	20231227	3.01	N	347000	500	168 억		273650	N	N	0	N	00	N
27	20240326	151120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	-25	5	-0.84	582870600	195827	95.38	3000	3025	2950	3880	2090	2985	2976.46	0.83	0	5752	3038	3011	2973	2946	2908	3025	2960	169	895	500	1850	5	1	33004976	977	105.71	2.43	12	0.59	28.00	1216.00	5680	20230821	-47.89	2705	20231227	9.43	4275	-30.76	20240130	2745	7.83	20240102	17540	-83.12	20230428	2705	9.43	20231227	3.01	N	347000	500	168 억		273650	N	N	0	N	00	N
28	20240326	141116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-20	5	-0.67	520420195	174709	85.09	3000	3025	2950	3880	2090	2985	2978.78	0.83	0	6208	3038	3011	2973	2946	2908	3025	2960	169	895	500	1850	5	1	33004976	979	105.89	2.44	12	0.53	28.00	1216.00	5680	20230821	-47.80	2705	20231227	9.61	4275	-30.64	20240130	2745	8.01	20240102	17540	-83.10	20230428	2705	9.61	20231227	3.01	N	347000	500	168 억		273650	N	N	0	N	00	N
29	20240326	131112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	-25	5	-0.84	433782255	145465	70.85	3000	3025	2950	3880	2090	2985	2982.04	0.83	0	-3733	3038	3011	2973	2946	2908	3025	2960	169	895	500	1850	5	1	33004976	977	105.71	2.43	12	0.44	28.00	1216.00	5680	20230821	-47.89	2705	20231227	9.43	4275	-30.76	20240130	2745	7.83	20240102	17540	-83.12	20230428	2705	9.43	20231227	3.01	N	347000	500	168 억		273650	N	N	0	N	00	N
30	20240326	121111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	-25	5	-0.84	370748350	124187	60.49	3000	3025	2950	3880	2090	2985	2985.40	0.83	0	-4163	3038	3011	2973	2946	2908	3025	2960	169	895	500	1850	5	1	33004976	977	105.71	2.43	12	0.38	28.00	1216.00	5680	20230821	-47.89	2705	20231227	9.43	4275	-30.76	20240130	2745	7.83	20240102	17540	-83.12	20230428	2705	9.43	20231227	3.01	N	347000	500	168 억		273650	N	N	0	N	00	N
31	20240326	111107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	-5	5	-0.17	337201940	112864	54.97	3000	3025	2950	3880	2090	2985	2987.68	0.83	0	-3140	3038	3011	2973	2946	2908	3025	2960	169	895	500	1850	5	1	33004976	984	106.43	2.45	12	0.34	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	4275	-30.29	20240130	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	3.01	N	347000	500	168 억		273650	N	N	0	N	00	N
32	20240326	101116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	10	2	0.34	166429135	55420	26.99	3000	3025	2985	3880	2090	2985	3003.05	0.83	0	-2156	3038	3011	2973	2946	2908	3025	2960	169	895	500	1850	5	1	33004976	988	106.96	2.46	12	0.17	28.00	1216.00	5680	20230821	-47.27	2705	20231227	10.72	4275	-29.94	20240130	2745	9.11	20240102	17540	-82.92	20230428	2705	10.72	20231227	3.01	N	347000	500	168 억		273650	N	N	0	N	00	N
33	20240326	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	35	2	1.17	57625890	19152	9.33	3000	3025	2985	3880	2090	2985	3008.87	0.83	0	2722	3038	3011	2973	2946	2908	3025	2960	169	895	500	1850	5	1	33004976	997	107.86	2.48	12	0.06	28.00	1216.00	5680	20230821	-46.83	2705	20231227	11.65	4275	-29.36	20240130	2745	10.02	20240102	17540	-82.78	20230428	2705	11.65	20231227	3.01	N	347000	500	168 억		273650	N	N	0	N	00	N
34	20240325	161157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	10	2	0.34	604355170	203795	168.06	2970	3000	2935	3865	2085	2975	2965.50	0.67	0	51588	3021	2997	2976	2952	2931	3010	2965	169	890	500	1840	5	1	33004976	985	106.61	2.45	12	0.62	28.00	1216.00	5680	20230821	-47.45	2705	20231227	10.35	4275	-30.18	20240130	2745	8.74	20240102	17540	-82.98	20230428	2705	10.35	20231227	2.91	N	347000	500	168 억		219762	N	N	0	N	00	N
35	20240325	151201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	5	2	0.17	577617040	194828	160.67	2970	3000	2935	3865	2085	2975	2964.75	0.67	0	47663	3021	2997	2976	2952	2931	3010	2965	169	890	500	1840	5	1	33004976	984	106.43	2.45	12	0.59	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	4275	-30.29	20240130	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	2.91	N	347000	500	168 억		219762	N	N	0	N	00	N
36	20240325	141159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	5	2	0.17	493465505	166525	137.33	2970	3000	2935	3865	2085	2975	2963.31	0.67	0	42931	3021	2997	2976	2952	2931	3010	2965	169	890	500	1840	5	1	33004976	984	106.43	2.45	12	0.50	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	4275	-30.29	20240130	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	2.91	N	347000	500	168 억		219762	N	N	0	N	00	N
37	20240325	131157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	10	2	0.34	411650175	139169	114.77	2970	2990	2935	3865	2085	2975	2957.92	0.67	0	37704	3021	2997	2976	2952	2931	3010	2965	169	890	500	1840	5	1	33004976	985	106.61	2.45	12	0.42	28.00	1216.00	5680	20230821	-47.45	2705	20231227	10.35	4275	-30.18	20240130	2745	8.74	20240102	17540	-82.98	20230428	2705	10.35	20231227	2.91	N	347000	500	168 억		219762	N	N	0	N	00	N
38	20240325	121201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-10	5	-0.34	345987315	117040	96.52	2970	2985	2935	3865	2085	2975	2956.15	0.67	0	24684	3021	2997	2976	2952	2931	3010	2965	169	890	500	1840	5	1	33004976	979	105.89	2.44	12	0.35	28.00	1216.00	5680	20230821	-47.80	2705	20231227	9.61	4275	-30.64	20240130	2745	8.01	20240102	17540	-83.10	20230428	2705	9.61	20231227	2.91	N	347000	500	168 억		219762	N	N	0	N	00	N
39	20240325	111200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-5	5	-0.17	320327885	108379	89.38	2970	2985	2935	3865	2085	2975	2955.63	0.67	0	21179	3021	2997	2976	2952	2931	3010	2965	169	890	500	1840	5	1	33004976	980	106.07	2.44	12	0.33	28.00	1216.00	5680	20230821	-47.71	2705	20231227	9.80	4275	-30.53	20240130	2745	8.20	20240102	17540	-83.07	20230428	2705	9.80	20231227	2.91	N	347000	500	168 억		219762	N	N	0	N	00	N
40	20240325	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-20	5	-0.67	204610055	69261	57.12	2970	2980	2935	3865	2085	2975	2954.19	0.67	0	-2177	3021	2997	2976	2952	2931	3010	2965	169	890	500	1840	5	1	33004976	975	105.54	2.43	12	0.21	28.00	1216.00	5680	20230821	-47.98	2705	20231227	9.24	4275	-30.88	20240130	2745	7.65	20240102	17540	-83.15	20230428	2705	9.24	20231227	2.91	N	347000	500	168 억		219762	N	N	0	N	00	N
41	20240325	091203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	-25	5	-0.84	103298370	34958	28.83	2970	2975	2935	3865	2085	2975	2954.93	0.67	0	-9648	3021	2997	2976	2952	2931	3010	2965	169	890	500	1840	5	1	33004976	974	105.36	2.43	12	0.11	28.00	1216.00	5680	20230821	-48.06	2705	20231227	9.06	4275	-30.99	20240130	2745	7.47	20240102	17540	-83.18	20230428	2705	9.06	20231227	2.91	N	347000	500	168 억		219762	N	N	0	N	00	N
42	20240322	161201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-5	5	-0.17	359835490	121034	87.36	2970	3000	2955	3870	2090	2980	2973.01	0.62	0	13480	3013	2996	2973	2956	2933	3005	2965	169	890	500	1840	5	1	33004976	982	106.25	2.45	12	0.37	28.00	1216.00	5680	20230821	-47.62	2705	20231227	9.98	4275	-30.41	20240130	2745	8.38	20240102	17540	-83.04	20230428	2705	9.98	20231227	2.92	N	347000	500	168 억		206281	N	N	0	N	00	N
43	20240322	151204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-5	5	-0.17	333176695	112058	80.88	2970	3000	2955	3870	2090	2980	2973.25	0.62	0	13448	3013	2996	2973	2956	2933	3005	2965	169	890	500	1840	5	1	33004976	982	106.25	2.45	12	0.34	28.00	1216.00	5680	20230821	-47.62	2705	20231227	9.98	4275	-30.41	20240130	2745	8.38	20240102	17540	-83.04	20230428	2705	9.98	20231227	2.92	N	347000	500	168 억		206281	N	N	0	N	00	N
44	20240322	141151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	5	2	0.17	293834010	98851	71.35	2970	3000	2955	3870	2090	2980	2972.49	0.62	0	12743	3013	2996	2973	2956	2933	3005	2965	169	890	500	1840	5	1	33004976	985	106.61	2.45	12	0.30	28.00	1216.00	5680	20230821	-47.45	2705	20231227	10.35	4275	-30.18	20240130	2745	8.74	20240102	17540	-82.98	20230428	2705	10.35	20231227	2.92	N	347000	500	168 억		206281	N	N	0	N	00	N
45	20240322	131156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	10	2	0.34	265844530	89465	64.57	2970	3000	2955	3870	2090	2980	2971.48	0.62	0	9609	3013	2996	2973	2956	2933	3005	2965	169	890	500	1840	5	1	33004976	987	106.79	2.46	12	0.27	28.00	1216.00	5680	20230821	-47.36	2705	20231227	10.54	4275	-30.06	20240130	2745	8.93	20240102	17540	-82.95	20230428	2705	10.54	20231227	2.92	N	347000	500	168 억		206281	N	N	0	N	00	N
46	20240322	121153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	0	3	0.00	226142135	76137	54.95	2970	3000	2955	3870	2090	2980	2970.19	0.62	0	6298	3013	2996	2973	2956	2933	3005	2965	169	890	500	1840	5	1	33004976	984	106.43	2.45	12	0.23	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	4275	-30.29	20240130	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	2.92	N	347000	500	168 억		206281	N	N	0	N	00	N
47	20240322	111201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-10	5	-0.34	149510530	50333	36.33	2970	3000	2955	3870	2090	2980	2970.41	0.62	0	-3427	3013	2996	2973	2956	2933	3005	2965	169	890	500	1840	5	1	33004976	980	106.07	2.44	12	0.15	28.00	1216.00	5680	20230821	-47.71	2705	20231227	9.80	4275	-30.53	20240130	2745	8.20	20240102	17540	-83.07	20230428	2705	9.80	20231227	2.92	N	347000	500	168 억		206281	N	N	0	N	00	N
48	20240322	101151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-5	5	-0.17	105739355	35549	25.66	2970	3000	2960	3870	2090	2980	2974.46	0.62	0	-3774	3013	2996	2973	2956	2933	3005	2965	169	890	500	1840	5	1	33004976	982	106.25	2.45	12	0.11	28.00	1216.00	5680	20230821	-47.62	2705	20231227	9.98	4275	-30.41	20240130	2745	8.38	20240102	17540	-83.04	20230428	2705	9.98	20231227	2.92	N	347000	500	168 억		206281	N	N	0	N	00	N
49	20240322	091152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	0	3	0.00	41516535	13930	10.05	2970	3000	2970	3870	2090	2980	2980.37	0.62	0	1653	3013	2996	2973	2956	2933	3005	2965	169	890	500	1840	5	1	33004976	984	106.43	2.45	12	0.04	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	4275	-30.29	20240130	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	2.92	N	347000	500	168 억		206281	N	N	0	N	00	N
50	20240321	161156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	40	2	1.36	406830140	137041	97.09	2950	2990	2950	3820	2060	2940	2968.66	0.66	0	-12704	3016	2977	2951	2912	2886	2965	2900	169	880	500	1820	5	1	33004976	984	106.43	2.45	12	0.42	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	4275	-30.29	20240130	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	2.82	N	347000	500	168 억		218985	N	N	0	N	00	N
51	20240321	151152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	40	2	1.36	358289920	120757	85.55	2950	2990	2950	3820	2060	2940	2967.03	0.66	0	-12789	3016	2977	2951	2912	2886	2965	2900	169	880	500	1820	5	1	33004976	984	106.43	2.45	12	0.37	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	4275	-30.29	20240130	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	2.82	N	347000	500	168 억		218985	N	N	0	N	00	N
52	20240321	141150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	15	2	0.51	262982595	88668	62.82	2950	2990	2950	3820	2060	2940	2965.92	0.66	0	-15053	3016	2977	2951	2912	2886	2965	2900	169	880	500	1820	5	1	33004976	975	105.54	2.43	12	0.27	28.00	1216.00	5680	20230821	-47.98	2705	20231227	9.24	4275	-30.88	20240130	2745	7.65	20240102	17540	-83.15	20230428	2705	9.24	20231227	2.82	N	347000	500	168 억		218985	N	N	0	N	00	N
53	20240321	131140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	30	2	1.02	199002825	67066	47.51	2950	2990	2950	3820	2060	2940	2967.27	0.66	0	-9939	3016	2977	2951	2912	2886	2965	2900	169	880	500	1820	5	1	33004976	980	106.07	2.44	12	0.20	28.00	1216.00	5680	20230821	-47.71	2705	20231227	9.80	4275	-30.53	20240130	2745	8.20	20240102	17540	-83.07	20230428	2705	9.80	20231227	2.82	N	347000	500	168 억		218985	N	N	0	N	00	N
54	20240321	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	20	2	0.68	186992450	63014	44.64	2950	2990	2950	3820	2060	2940	2967.47	0.66	0	-9325	3016	2977	2951	2912	2886	2965	2900	169	880	500	1820	5	1	33004976	977	105.71	2.43	12	0.19	28.00	1216.00	5680	20230821	-47.89	2705	20231227	9.43	4275	-30.76	20240130	2745	7.83	20240102	17540	-83.12	20230428	2705	9.43	20231227	2.82	N	347000	500	168 억		218985	N	N	0	N	00	N
55	20240321	111151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	35	2	1.19	129349590	43537	30.84	2950	2990	2950	3820	2060	2940	2971.03	0.66	0	-4651	3016	2977	2951	2912	2886	2965	2900	169	880	500	1820	5	1	33004976	982	106.25	2.45	12	0.13	28.00	1216.00	5680	20230821	-47.62	2705	20231227	9.98	4275	-30.41	20240130	2745	8.38	20240102	17540	-83.04	20230428	2705	9.98	20231227	2.82	N	347000	500	168 억		218985	N	N	0	N	00	N
56	20240321	101154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	25	2	0.85	80521555	27111	19.21	2950	2990	2950	3820	2060	2940	2970.07	0.66	0	-1616	3016	2977	2951	2912	2886	2965	2900	169	880	500	1820	5	1	33004976	979	105.89	2.44	12	0.08	28.00	1216.00	5680	20230821	-47.80	2705	20231227	9.61	4275	-30.64	20240130	2745	8.01	20240102	17540	-83.10	20230428	2705	9.61	20231227	2.82	N	347000	500	168 억		218985	N	N	0	N	00	N
57	20240321	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	30	2	1.02	9694810	3272	2.32	2950	2980	2950	3820	2060	2940	2962.96	0.66	0	-491	3016	2977	2951	2912	2886	2965	2900	169	880	500	1820	5	1	33004976	980	106.07	2.44	12	0.01	28.00	1216.00	5680	20230821	-47.71	2705	20231227	9.80	4275	-30.53	20240130	2745	8.20	20240102	17540	-83.07	20230428	2705	9.80	20231227	2.82	N	347000	500	168 억		218985	N	N	0	N	00	N
58	20240320	161139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-40	5	-1.34	410244730	139197	33.88	2980	2990	2925	3870	2090	2980	2947.23	0.74	0	-26137	3156	3067	2976	2887	2796	3112	2932	169	890	500	1840	5	1	33004976	970	105.00	2.42	12	0.42	28.00	1216.00	5680	20230821	-48.24	2705	20231227	8.69	4275	-31.23	20240130	2745	7.10	20240102	17540	-83.24	20230428	2705	8.69	20231227	2.81	N	347000	500	168 억		244869	N	N	0	N	00	N
59	20240320	151144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-40	5	-1.34	376125305	127587	31.06	2980	2990	2925	3870	2090	2980	2947.99	0.74	0	-23563	3156	3067	2976	2887	2796	3112	2932	169	890	500	1840	5	1	33004976	970	105.00	2.42	12	0.39	28.00	1216.00	5680	20230821	-48.24	2705	20231227	8.69	4275	-31.23	20240130	2745	7.10	20240102	17540	-83.24	20230428	2705	8.69	20231227	2.81	N	347000	500	168 억		244869	N	N	0	N	00	N
60	20240320	141149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	-30	5	-1.01	285095495	96545	23.50	2980	2990	2930	3870	2090	2980	2952.98	0.74	0	-9100	3156	3067	2976	2887	2796	3112	2932	169	890	500	1840	5	1	33004976	974	105.36	2.43	12	0.29	28.00	1216.00	5680	20230821	-48.06	2705	20231227	9.06	4275	-30.99	20240130	2745	7.47	20240102	17540	-83.18	20230428	2705	9.06	20231227	2.81	N	347000	500	168 억		244869	N	N	0	N	00	N
61	20240320	131149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-40	5	-1.34	265343200	89832	21.87	2980	2990	2930	3870	2090	2980	2953.77	0.74	0	-6643	3156	3067	2976	2887	2796	3112	2932	169	890	500	1840	5	1	33004976	970	105.00	2.42	12	0.27	28.00	1216.00	5680	20230821	-48.24	2705	20231227	8.69	4275	-31.23	20240130	2745	7.10	20240102	17540	-83.24	20230428	2705	8.69	20231227	2.81	N	347000	500	168 억		244869	N	N	0	N	00	N
62	20240320	121141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-40	5	-1.34	217655145	73594	17.91	2980	2990	2930	3870	2090	2980	2957.51	0.74	0	-4965	3156	3067	2976	2887	2796	3112	2932	169	890	500	1840	5	1	33004976	970	105.00	2.42	12	0.22	28.00	1216.00	5680	20230821	-48.24	2705	20231227	8.69	4275	-31.23	20240130	2745	7.10	20240102	17540	-83.24	20230428	2705	8.69	20231227	2.81	N	347000	500	168 억		244869	N	N	0	N	00	N
63	20240320	111143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-5	5	-0.17	152461720	51493	12.53	2980	2990	2930	3870	2090	2980	2960.82	0.74	0	-2623	3156	3067	2976	2887	2796	3112	2932	169	890	500	1840	5	1	33004976	982	106.25	2.45	12	0.16	28.00	1216.00	5680	20230821	-47.62	2705	20231227	9.98	4275	-30.41	20240130	2745	8.38	20240102	17540	-83.04	20230428	2705	9.98	20231227	2.81	N	347000	500	168 억		244869	N	N	0	N	00	N
64	20240320	101136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-5	5	-0.17	92985275	31402	7.64	2980	2990	2930	3870	2090	2980	2961.13	0.74	0	-2930	3156	3067	2976	2887	2796	3112	2932	169	890	500	1840	5	1	33004976	982	106.25	2.45	12	0.10	28.00	1216.00	5680	20230821	-47.62	2705	20231227	9.98	4275	-30.41	20240130	2745	8.38	20240102	17540	-83.04	20230428	2705	9.98	20231227	2.81	N	347000	500	168 억		244869	N	N	0	N	00	N
65	20240320	091143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	0	3	0.00	22718905	7669	1.87	2980	2990	2930	3870	2090	2980	2962.43	0.74	0	-2149	3156	3067	2976	2887	2796	3112	2932	169	890	500	1840	5	1	33004976	984	106.43	2.45	12	0.02	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	4275	-30.29	20240130	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	2.81	N	347000	500	168 억		244869	N	N	0	N	00	N
66	20240319	161129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	65	2	2.23	1199033270	403680	341.76	2895	3065	2885	3785	2045	2915	2970.24	0.86	0	-38222	2968	2941	2913	2886	2858	2955	2900	169	870	500	1800	5	1	33004976	984	106.43	2.45	12	1.22	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	4275	-30.29	20240130	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	2.79	N	347000	500	168 억		284157	N	N	0	N	00	N
67	20240319	151142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	65	2	2.23	1157310730	389683	329.91	2895	3065	2885	3785	2045	2915	2969.88	0.86	0	-35507	2968	2941	2913	2886	2858	2955	2900	169	870	500	1800	5	1	33004976	984	106.43	2.45	12	1.18	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	4275	-30.29	20240130	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	2.79	N	347000	500	168 억		284157	N	N	0	N	00	N
68	20240319	141140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	65	2	2.23	1079786395	363550	307.79	2895	3065	2885	3785	2045	2915	2970.12	0.86	0	-32509	2968	2941	2913	2886	2858	2955	2900	169	870	500	1800	5	1	33004976	984	106.43	2.45	12	1.10	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	4275	-30.29	20240130	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	2.79	N	347000	500	168 억		284157	N	N	0	N	00	N
69	20240319	131108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	45	2	1.54	816203695	275384	233.14	2895	3065	2885	3785	2045	2915	2963.87	0.86	0	-31482	2968	2941	2913	2886	2858	2955	2900	169	870	500	1800	5	1	33004976	977	105.71	2.43	12	0.83	28.00	1216.00	5680	20230821	-47.89	2705	20231227	9.43	4275	-30.76	20240130	2745	7.83	20240102	17540	-83.12	20230428	2705	9.43	20231227	2.79	N	347000	500	168 억		284157	N	N	0	N	00	N
70	20240319	121132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	65	2	2.23	761740910	257000	217.58	2895	3065	2885	3785	2045	2915	2963.97	0.86	0	-29436	2968	2941	2913	2886	2858	2955	2900	169	870	500	1800	5	1	33004976	984	106.43	2.45	12	0.78	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	4275	-30.29	20240130	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	2.79	N	347000	500	168 억		284157	N	N	0	N	00	N
71	20240319	111138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	50	2	1.72	681573610	229922	194.65	2895	3065	2885	3785	2045	2915	2964.37	0.86	0	-27194	2968	2941	2913	2886	2858	2955	2900	169	870	500	1800	5	1	33004976	979	105.89	2.44	12	0.70	28.00	1216.00	5680	20230821	-47.80	2705	20231227	9.61	4275	-30.64	20240130	2745	8.01	20240102	17540	-83.10	20230428	2705	9.61	20231227	2.79	N	347000	500	168 억		284157	N	N	0	N	00	N
72	20240319	101140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	30	2	1.03	176700990	60426	51.16	2895	2955	2885	3785	2045	2915	2924.25	0.86	0	-15945	2968	2941	2913	2886	2858	2955	2900	169	870	500	1800	5	1	33004976	972	105.18	2.42	12	0.18	28.00	1216.00	5680	20230821	-48.15	2705	20231227	8.87	4275	-31.11	20240130	2745	7.29	20240102	17540	-83.21	20230428	2705	8.87	20231227	2.79	N	347000	500	168 억		284157	N	N	0	N	00	N
73	20240319	091141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-10	5	-0.34	14729080	5088	4.31	2895	2915	2885	3785	2045	2915	2894.87	0.86	0	478	2968	2941	2913	2886	2858	2955	2900	169	870	500	1800	5	1	33004976	959	103.75	2.39	12	0.02	28.00	1216.00	5680	20230821	-48.86	2705	20231227	7.39	4275	-32.05	20240130	2745	5.83	20240102	17540	-83.44	20230428	2705	7.39	20231227	2.79	N	347000	500	168 억		284157	N	N	0	N	00	N
74	20240318	161131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	5	2	0.17	342336750	117632	51.77	2890	2940	2885	3780	2040	2910	2910.23	0.87	0	-1555	2976	2942	2891	2857	2806	2960	2875	169	870	500	1800	5	1	33004976	962	104.11	2.40	12	0.36	28.00	1216.00	5680	20230821	-48.68	2705	20231227	7.76	4275	-31.81	20240130	2745	6.19	20240102	17540	-83.38	20230428	2705	7.76	20231227	2.84	N	347000	500	168 억		285712	N	N	0	N	00	N
75	20240318	151132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-5	5	-0.17	325467255	111840	49.22	2890	2940	2885	3780	2040	2910	2910.11	0.87	0	-1568	2976	2942	2891	2857	2806	2960	2875	169	870	500	1800	5	1	33004976	959	103.75	2.39	12	0.34	28.00	1216.00	5680	20230821	-48.86	2705	20231227	7.39	4275	-32.05	20240130	2745	5.83	20240102	17540	-83.44	20230428	2705	7.39	20231227	2.84	N	347000	500	168 억		285712	N	N	0	N	00	N
76	20240318	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	0	3	0.00	294140540	101072	44.48	2890	2940	2885	3780	2040	2910	2910.21	0.87	0	802	2976	2942	2891	2857	2806	2960	2875	169	870	500	1800	5	1	33004976	960	103.93	2.39	12	0.31	28.00	1216.00	5680	20230821	-48.77	2705	20231227	7.58	4275	-31.93	20240130	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	2.84	N	347000	500	168 억		285712	N	N	0	N	00	N
77	20240318	131130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	0	3	0.00	277293310	95279	41.93	2890	2940	2885	3780	2040	2910	2910.33	0.87	0	1165	2976	2942	2891	2857	2806	2960	2875	169	870	500	1800	5	1	33004976	960	103.93	2.39	12	0.29	28.00	1216.00	5680	20230821	-48.77	2705	20231227	7.58	4275	-31.93	20240130	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	2.84	N	347000	500	168 억		285712	N	N	0	N	00	N
78	20240318	121125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-10	5	-0.34	252153850	86613	38.12	2890	2940	2885	3780	2040	2910	2911.27	0.87	0	-257	2976	2942	2891	2857	2806	2960	2875	169	870	500	1800	5	1	33004976	957	103.57	2.38	12	0.26	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	4275	-32.16	20240130	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	2.84	N	347000	500	168 억		285712	N	N	0	N	00	N
79	20240318	111135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	0	3	0.00	197251355	67656	29.77	2890	2940	2890	3780	2040	2910	2915.50	0.87	0	-3838	2976	2942	2891	2857	2806	2960	2875	169	870	500	1800	5	1	33004976	960	103.93	2.39	12	0.20	28.00	1216.00	5680	20230821	-48.77	2705	20231227	7.58	4275	-31.93	20240130	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	2.84	N	347000	500	168 억		285712	N	N	0	N	00	N
80	20240318	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	15	2	0.52	145769820	49995	22.00	2890	2940	2890	3780	2040	2910	2915.69	0.87	0	2899	2976	2942	2891	2857	2806	2960	2875	169	870	500	1800	5	1	33004976	965	104.46	2.41	12	0.15	28.00	1216.00	5680	20230821	-48.50	2705	20231227	8.13	4275	-31.58	20240130	2745	6.56	20240102	17540	-83.32	20230428	2705	8.13	20231227	2.84	N	347000	500	168 억		285712	N	N	0	N	00	N
81	20240318	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	10	2	0.34	43726215	15052	6.62	2890	2920	2890	3780	2040	2910	2905.01	0.87	0	932	2976	2942	2891	2857	2806	2960	2875	169	870	500	1800	5	1	33004976	964	104.29	2.40	12	0.05	28.00	1216.00	5680	20230821	-48.59	2705	20231227	7.95	4275	-31.70	20240130	2745	6.38	20240102	17540	-83.35	20230428	2705	7.95	20231227	2.84	N	347000	500	168 억		285712	N	N	0	N	00	N
82	20240315	161117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	5	2	0.17	651192530	226904	111.36	2905	2925	2840	3775	2035	2905	2869.83	0.80	0	20909	2998	2951	2898	2851	2798	2925	2825	169	870	500	1800	5	1	33004976	960	103.93	2.39	12	0.69	28.00	1216.00	5680	20230821	-48.77	2705	20231227	7.58	4275	-31.93	20240130	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	2.83	N	347000	500	168 억		264299	N	N	0	N	00	N
83	20240315	151044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	0	3	0.00	638888010	222670	109.28	2905	2925	2840	3775	2035	2905	2869.21	0.80	0	21790	2998	2951	2898	2851	2798	2925	2825	169	870	500	1800	5	1	33004976	959	103.75	2.39	12	0.67	28.00	1216.00	5680	20230821	-48.86	2705	20231227	7.39	4275	-32.05	20240130	2745	5.83	20240102	17540	-83.44	20230428	2705	7.39	20231227	2.83	N	347000	500	168 억		264299	N	N	0	N	00	N
84	20240315	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	-35	5	-1.20	538016920	187771	92.15	2905	2925	2840	3775	2035	2905	2865.28	0.80	0	15428	2998	2951	2898	2851	2798	2925	2825	169	870	500	1800	5	1	33004976	947	102.50	2.36	12	0.57	28.00	1216.00	5680	20230821	-49.47	2705	20231227	6.10	4275	-32.87	20240130	2745	4.55	20240102	17540	-83.64	20230428	2705	6.10	20231227	2.83	N	347000	500	168 억		264299	N	N	0	N	00	N
85	20240315	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-25	5	-0.86	502479035	175386	86.08	2905	2925	2840	3775	2035	2905	2864.99	0.80	0	19057	2998	2951	2898	2851	2798	2925	2825	169	870	500	1800	5	1	33004976	951	102.86	2.37	12	0.53	28.00	1216.00	5680	20230821	-49.30	2705	20231227	6.47	4275	-32.63	20240130	2745	4.92	20240102	17540	-83.58	20230428	2705	6.47	20231227	2.83	N	347000	500	168 억		264299	N	N	0	N	00	N
86	20240315	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	-30	5	-1.03	479613405	167419	82.17	2905	2925	2840	3775	2035	2905	2864.75	0.80	0	20016	2998	2951	2898	2851	2798	2925	2825	169	870	500	1800	5	1	33004976	949	102.68	2.36	12	0.51	28.00	1216.00	5680	20230821	-49.38	2705	20231227	6.28	4275	-32.75	20240130	2745	4.74	20240102	17540	-83.61	20230428	2705	6.28	20231227	2.83	N	347000	500	168 억		264299	N	N	0	N	00	N
87	20240315	111116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	-20	5	-0.69	356429005	124530	61.12	2905	2905	2840	3775	2035	2905	2862.19	0.80	0	19696	2998	2951	2898	2851	2798	2925	2825	169	870	500	1800	5	1	33004976	952	103.04	2.37	12	0.38	28.00	1216.00	5680	20230821	-49.21	2705	20231227	6.65	4275	-32.51	20240130	2745	5.10	20240102	17540	-83.55	20230428	2705	6.65	20231227	2.83	N	347000	500	168 억		264299	N	N	0	N	00	N
88	20240315	101121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	-30	5	-1.03	271934045	95085	46.67	2905	2905	2840	3775	2035	2905	2859.90	0.80	0	27201	2998	2951	2898	2851	2798	2925	2825	169	870	500	1800	5	1	33004976	949	102.68	2.36	12	0.29	28.00	1216.00	5680	20230821	-49.38	2705	20231227	6.28	4275	-32.75	20240130	2745	4.74	20240102	17540	-83.61	20230428	2705	6.28	20231227	2.83	N	347000	500	168 억		264299	N	N	0	N	00	N
89	20240315	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-25	5	-0.86	95553235	33213	16.30	2905	2905	2840	3775	2035	2905	2876.98	0.80	0	2034	2998	2951	2898	2851	2798	2925	2825	169	870	500	1800	5	1	33004976	951	102.86	2.37	12	0.10	28.00	1216.00	5680	20230821	-49.30	2705	20231227	6.47	4275	-32.63	20240130	2745	4.92	20240102	17540	-83.58	20230428	2705	6.47	20231227	2.83	N	347000	500	168 억		264299	N	N	0	N	00	N
90	20240314	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-10	5	-0.34	585210835	203558	139.82	2915	2945	2845	3785	2045	2915	2874.91	0.87	0	-22361	2971	2942	2911	2882	2851	2957	2897	169	870	500	1800	5	1	33004976	959	103.75	2.39	12	0.62	28.00	1216.00	5680	20230821	-48.86	2705	20231227	7.39	4275	-32.05	20240130	2745	5.83	20240102	17540	-83.44	20230428	2705	7.39	20231227	2.84	N	347000	500	168 억		286510	N	N	0	N	00	N
91	20240314	151112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-15	5	-0.51	578808745	201354	138.30	2915	2945	2845	3785	2045	2915	2874.58	0.87	0	-22359	2971	2942	2911	2882	2851	2957	2897	169	870	500	1800	5	1	33004976	957	103.57	2.38	12	0.61	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	4275	-32.16	20240130	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	2.84	N	347000	500	168 억		286510	N	N	0	N	00	N
92	20240314	141111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-35	5	-1.20	449303980	156962	107.81	2915	2915	2845	3785	2045	2915	2862.50	0.87	0	-18937	2971	2942	2911	2882	2851	2957	2897	169	870	500	1800	5	1	33004976	951	102.86	2.37	12	0.48	28.00	1216.00	5680	20230821	-49.30	2705	20231227	6.47	4275	-32.63	20240130	2745	4.92	20240102	17540	-83.58	20230428	2705	6.47	20231227	2.84	N	347000	500	168 억		286510	N	N	0	N	00	N
93	20240314	131109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	-50	5	-1.72	356962225	124626	85.60	2915	2915	2845	3785	2045	2915	2864.27	0.87	0	-28217	2971	2942	2911	2882	2851	2957	2897	169	870	500	1800	5	1	33004976	946	102.32	2.36	12	0.38	28.00	1216.00	5680	20230821	-49.56	2705	20231227	5.91	4275	-32.98	20240130	2745	4.37	20240102	17540	-83.67	20230428	2705	5.91	20231227	2.84	N	347000	500	168 억		286510	N	N	0	N	00	N
94	20240314	121111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	-55	5	-1.89	333476010	116418	79.96	2915	2915	2845	3785	2045	2915	2864.47	0.87	0	-25044	2971	2942	2911	2882	2851	2957	2897	169	870	500	1800	5	1	33004976	944	102.14	2.35	12	0.35	28.00	1216.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2745	4.19	20240102	17540	-83.69	20230428	2705	5.73	20231227	2.84	N	347000	500	168 억		286510	N	N	0	N	00	N
95	20240314	111110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	-60	5	-2.06	235841520	82195	56.46	2915	2915	2845	3785	2045	2915	2869.29	0.87	0	-24226	2971	2942	2911	2882	2851	2957	2897	169	870	500	1800	5	1	33004976	942	101.96	2.35	12	0.25	28.00	1216.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2745	4.01	20240102	17540	-83.72	20230428	2705	5.55	20231227	2.84	N	347000	500	168 억		286510	N	N	0	N	00	N
96	20240314	101119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	-45	5	-1.54	154302925	53654	36.85	2915	2915	2855	3785	2045	2915	2875.89	0.87	0	-22261	2971	2942	2911	2882	2851	2957	2897	169	870	500	1800	5	1	33004976	947	102.50	2.36	12	0.16	28.00	1216.00	5680	20230821	-49.47	2705	20231227	6.10	4275	-32.87	20240130	2745	4.55	20240102	17540	-83.64	20230428	2705	6.10	20231227	2.84	N	347000	500	168 억		286510	N	N	0	N	00	N
97	20240314	091115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-25	5	-0.86	36718440	12681	8.71	2915	2915	2890	3785	2045	2915	2895.55	0.87	0	-3136	2971	2942	2911	2882	2851	2957	2897	169	870	500	1800	5	1	33004976	954	103.21	2.38	12	0.04	28.00	1216.00	5680	20230821	-49.12	2705	20231227	6.84	4275	-32.40	20240130	2745	5.28	20240102	17540	-83.52	20230428	2705	6.84	20231227	2.84	N	347000	500	168 억		286510	N	N	0	N	00	N
98	20240313	161056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	15	2	0.52	422557450	145110	41.86	2900	2940	2880	3770	2030	2900	2911.96	1.01	0	-47832	3013	2956	2893	2836	2773	2985	2865	169	870	500	1790	5	1	33004976	962	104.11	2.40	12	0.44	28.00	1216.00	5680	20230821	-48.68	2705	20231227	7.76	4275	-31.81	20240130	2745	6.19	20240102	17540	-83.38	20230428	2705	7.76	20231227	2.78	N	347000	500	168 억		334217	N	N	0	N	00	N
99	20240313	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	15	2	0.52	393870675	135264	39.02	2900	2940	2880	3770	2030	2900	2911.87	1.01	0	-48204	3013	2956	2893	2836	2773	2985	2865	169	870	500	1790	5	1	33004976	962	104.11	2.40	12	0.41	28.00	1216.00	5680	20230821	-48.68	2705	20231227	7.76	4275	-31.81	20240130	2745	6.19	20240102	17540	-83.38	20230428	2705	7.76	20231227	2.78	N	347000	500	168 억		334217	N	N	0	N	00	N
100	20240313	141100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	0	3	0.00	353833430	121479	35.04	2900	2940	2880	3770	2030	2900	2912.71	1.01	0	-51666	3013	2956	2893	2836	2773	2985	2865	169	870	500	1790	5	1	33004976	957	103.57	2.38	12	0.37	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	4275	-32.16	20240130	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	2.78	N	347000	500	168 억		334217	N	N	0	N	00	N
101	20240313	131108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	15	2	0.52	250394425	85788	24.75	2900	2940	2900	3770	2030	2900	2918.76	1.01	0	-27871	3013	2956	2893	2836	2773	2985	2865	169	870	500	1790	5	1	33004976	962	104.11	2.40	12	0.26	28.00	1216.00	5680	20230821	-48.68	2705	20231227	7.76	4275	-31.81	20240130	2745	6.19	20240102	17540	-83.38	20230428	2705	7.76	20231227	2.78	N	347000	500	168 억		334217	N	N	0	N	00	N
102	20240313	121102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	30	2	1.03	174067180	59608	17.20	2900	2940	2900	3770	2030	2900	2920.20	1.01	0	-7664	3013	2956	2893	2836	2773	2985	2865	169	870	500	1790	5	1	33004976	967	104.64	2.41	12	0.18	28.00	1216.00	5680	20230821	-48.42	2705	20231227	8.32	4275	-31.46	20240130	2745	6.74	20240102	17540	-83.30	20230428	2705	8.32	20231227	2.78	N	347000	500	168 억		334217	N	N	0	N	00	N
103	20240313	111058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	30	2	1.03	151633375	51941	14.98	2900	2935	2900	3770	2030	2900	2919.34	1.01	0	-6849	3013	2956	2893	2836	2773	2985	2865	169	870	500	1790	5	1	33004976	967	104.64	2.41	12	0.16	28.00	1216.00	5680	20230821	-48.42	2705	20231227	8.32	4275	-31.46	20240130	2745	6.74	20240102	17540	-83.30	20230428	2705	8.32	20231227	2.78	N	347000	500	168 억		334217	N	N	0	N	00	N
104	20240313	101056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	10	2	0.34	102827255	35242	10.17	2900	2935	2900	3770	2030	2900	2917.75	1.01	0	-4914	3013	2956	2893	2836	2773	2985	2865	169	870	500	1790	5	1	33004976	960	103.93	2.39	12	0.11	28.00	1216.00	5680	20230821	-48.77	2705	20231227	7.58	4275	-31.93	20240130	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	2.78	N	347000	500	168 억		334217	N	N	0	N	00	N
105	20240313	091105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	25	2	0.86	49504465	16967	4.89	2900	2935	2900	3770	2030	2900	2917.69	1.01	0	-4805	3013	2956	2893	2836	2773	2985	2865	169	870	500	1790	5	1	33004976	965	104.46	2.41	12	0.05	28.00	1216.00	5680	20230821	-48.50	2705	20231227	8.13	4275	-31.58	20240130	2745	6.56	20240102	17540	-83.32	20230428	2705	8.13	20231227	2.78	N	347000	500	168 억		334217	N	N	0	N	00	N
106	20240312	161048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	55	2	1.93	1004206420	346125	226.06	2860	2950	2830	3695	1995	2845	2901.29	1.04	0	-8056	2931	2887	2851	2807	2771	2870	2790	169	850	500	1760	5	1	33004976	957	103.57	2.38	12	1.05	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	4275	-32.16	20240130	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	2.82	N	347000	500	168 억		342398	N	N	0	N	00	N
107	20240312	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	60	2	2.11	981114665	338169	220.87	2860	2950	2830	3695	1995	2845	2901.26	1.04	0	-8595	2931	2887	2851	2807	2771	2870	2790	169	850	500	1760	5	1	33004976	959	103.75	2.39	12	1.02	28.00	1216.00	5680	20230821	-48.86	2705	20231227	7.39	4275	-32.05	20240130	2745	5.83	20240102	17540	-83.44	20230428	2705	7.39	20231227	2.82	N	347000	500	168 억		342398	N	N	0	N	00	N
108	20240312	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	55	2	1.93	951282200	327903	214.16	2860	2950	2830	3695	1995	2845	2901.11	1.04	0	-6580	2931	2887	2851	2807	2771	2870	2790	169	850	500	1760	5	1	33004976	957	103.57	2.38	12	0.99	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	4275	-32.16	20240130	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	2.82	N	347000	500	168 억		342398	N	N	0	N	00	N
109	20240312	130954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	70	2	2.46	896427915	309001	201.82	2860	2950	2830	3695	1995	2845	2901.05	1.04	0	-6601	2931	2887	2851	2807	2771	2870	2790	169	850	500	1760	5	1	33004976	962	104.11	2.40	12	0.94	28.00	1216.00	5680	20230821	-48.68	2705	20231227	7.76	4275	-31.81	20240130	2745	6.19	20240102	17540	-83.38	20230428	2705	7.76	20231227	2.82	N	347000	500	168 억		342398	N	N	0	N	00	N
110	20240312	121049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	55	2	1.93	481511420	166689	108.87	2860	2910	2830	3695	1995	2845	2888.68	1.04	0	-82230	2931	2887	2851	2807	2771	2870	2790	169	850	500	1760	5	1	33004976	957	103.57	2.38	12	0.51	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	4275	-32.16	20240130	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	2.82	N	347000	500	168 억		342398	N	N	0	N	00	N
111	20240312	111046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	50	2	1.76	369963825	128223	83.75	2860	2910	2830	3695	1995	2845	2885.32	1.04	0	-72295	2931	2887	2851	2807	2771	2870	2790	169	850	500	1760	5	1	33004976	955	103.39	2.38	12	0.39	28.00	1216.00	5680	20230821	-49.03	2705	20231227	7.02	4275	-32.28	20240130	2745	5.46	20240102	17540	-83.49	20230428	2705	7.02	20231227	2.82	N	347000	500	168 억		342398	N	N	0	N	00	N
112	20240312	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	10	2	0.35	95999890	33733	22.03	2860	2870	2830	3695	1995	2845	2845.87	1.04	0	-17480	2931	2887	2851	2807	2771	2870	2790	169	850	500	1760	5	1	33004976	942	101.96	2.35	12	0.10	28.00	1216.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2745	4.01	20240102	17540	-83.72	20230428	2705	5.55	20231227	2.82	N	347000	500	168 억		342398	N	N	0	N	00	N
113	20240312	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	5	2	0.18	23243020	8142	5.32	2860	2870	2845	3695	1995	2845	2854.71	1.04	0	-5746	2931	2887	2851	2807	2771	2870	2790	169	850	500	1760	5	1	33004976	941	101.79	2.34	12	0.02	28.00	1216.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2745	3.83	20240102	17540	-83.75	20230428	2705	5.36	20231227	2.82	N	347000	500	168 억		342398	N	N	0	N	00	N
114	20240311	161043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	-30	5	-1.04	435195055	152129	108.10	2865	2895	2815	3735	2015	2875	2860.70	1.07	0	-11428	2928	2901	2858	2831	2788	2915	2845	169	860	500	1780	5	1	33004976	939	101.61	2.34	12	0.46	28.00	1216.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2745	3.64	20240102	17540	-83.78	20230428	2705	5.18	20231227	2.84	N	347000	500	168 억		353933	N	N	0	N	00	N
115	20240311	151041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	-30	5	-1.04	390807765	136516	97.01	2865	2895	2815	3735	2015	2875	2862.72	1.07	0	-4656	2928	2901	2858	2831	2788	2915	2845	169	860	500	1780	5	1	33004976	939	101.61	2.34	12	0.41	28.00	1216.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2745	3.64	20240102	17540	-83.78	20230428	2705	5.18	20231227	2.84	N	347000	500	168 억		353933	N	N	0	N	00	N
116	20240311	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	-15	5	-0.52	293372600	102373	72.75	2865	2895	2815	3735	2015	2875	2865.72	1.07	0	-2804	2928	2901	2858	2831	2788	2915	2845	169	860	500	1780	5	1	33004976	944	102.14	2.35	12	0.31	28.00	1216.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2745	4.19	20240102	17540	-83.69	20230428	2705	5.73	20231227	2.84	N	347000	500	168 억		353933	N	N	0	N	00	N
117	20240311	131040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	-5	5	-0.17	241222240	84176	59.82	2865	2895	2815	3735	2015	2875	2865.69	1.07	0	4297	2928	2901	2858	2831	2788	2915	2845	169	860	500	1780	5	1	33004976	947	102.50	2.36	12	0.26	28.00	1216.00	5680	20230821	-49.47	2705	20231227	6.10	4275	-32.87	20240130	2745	4.55	20240102	17540	-83.64	20230428	2705	6.10	20231227	2.84	N	347000	500	168 억		353933	N	N	0	N	00	N
118	20240311	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	-15	5	-0.52	212103970	74001	52.59	2865	2895	2815	3735	2015	2875	2866.23	1.07	0	5440	2928	2901	2858	2831	2788	2915	2845	169	860	500	1780	5	1	33004976	944	102.14	2.35	12	0.22	28.00	1216.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2745	4.19	20240102	17540	-83.69	20230428	2705	5.73	20231227	2.84	N	347000	500	168 억		353933	N	N	0	N	00	N
119	20240311	111035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	-5	5	-0.17	183150875	63876	45.39	2865	2895	2815	3735	2015	2875	2867.29	1.07	0	8219	2928	2901	2858	2831	2788	2915	2845	169	860	500	1780	5	1	33004976	947	102.50	2.36	12	0.19	28.00	1216.00	5680	20230821	-49.47	2705	20231227	6.10	4275	-32.87	20240130	2745	4.55	20240102	17540	-83.64	20230428	2705	6.10	20231227	2.84	N	347000	500	168 억		353933	N	N	0	N	00	N
120	20240311	101027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	-15	5	-0.52	166683730	58118	41.30	2865	2895	2815	3735	2015	2875	2868.02	1.07	0	8793	2928	2901	2858	2831	2788	2915	2845	169	860	500	1780	5	1	33004976	944	102.14	2.35	12	0.18	28.00	1216.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2745	4.19	20240102	17540	-83.69	20230428	2705	5.73	20231227	2.84	N	347000	500	168 억		353933	N	N	0	N	00	N
121	20240311	091032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	5	2	0.17	63110330	22025	15.65	2865	2895	2815	3735	2015	2875	2865.39	1.07	0	5735	2928	2901	2858	2831	2788	2915	2845	169	860	500	1780	5	1	33004976	951	102.86	2.37	12	0.07	28.00	1216.00	5680	20230821	-49.30	2705	20231227	6.47	4275	-32.63	20240130	2745	4.92	20240102	17540	-83.58	20230428	2705	6.47	20231227	2.84	N	347000	500	168 억		353933	N	N	0	N	00	N
122	20240308	161035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	65	2	2.31	401293200	140429	55.50	2815	2885	2815	3650	1970	2810	2857.59	1.03	0	13765	2906	2857	2831	2782	2756	2845	2770	169	840	500	1740	5	1	33004976	949	102.68	2.36	12	0.43	28.00	1216.00	5680	20230821	-49.38	2705	20231227	6.28	4275	-32.75	20240130	2745	4.74	20240102	17540	-83.61	20230428	2705	6.28	20231227	2.86	N	347000	500	168 억		340168	N	N	0	N	00	N
123	20240308	151035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	70	2	2.49	373443545	130713	51.66	2815	2885	2815	3650	1970	2810	2856.97	1.03	0	12061	2906	2857	2831	2782	2756	2845	2770	169	840	500	1740	5	1	33004976	951	102.86	2.37	12	0.40	28.00	1216.00	5680	20230821	-49.30	2705	20231227	6.47	4275	-32.63	20240130	2745	4.92	20240102	17540	-83.58	20230428	2705	6.47	20231227	2.86	N	347000	500	168 억		340168	N	N	0	N	00	N
124	20240308	141028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	50	2	1.78	328307855	114980	45.44	2815	2885	2815	3650	1970	2810	2855.35	1.03	0	10453	2906	2857	2831	2782	2756	2845	2770	169	840	500	1740	5	1	33004976	944	102.14	2.35	12	0.35	28.00	1216.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2745	4.19	20240102	17540	-83.69	20230428	2705	5.73	20231227	2.86	N	347000	500	168 억		340168	N	N	0	N	00	N
125	20240308	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	55	2	1.96	315177740	110380	43.62	2815	2885	2815	3650	1970	2810	2855.39	1.03	0	10502	2906	2857	2831	2782	2756	2845	2770	169	840	500	1740	5	1	33004976	946	102.32	2.36	12	0.33	28.00	1216.00	5680	20230821	-49.56	2705	20231227	5.91	4275	-32.98	20240130	2745	4.37	20240102	17540	-83.67	20230428	2705	5.91	20231227	2.86	N	347000	500	168 억		340168	N	N	0	N	00	N
126	20240308	121027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	40	2	1.42	241270655	84382	33.35	2815	2885	2815	3650	1970	2810	2859.27	1.03	0	-1772	2906	2857	2831	2782	2756	2845	2770	169	840	500	1740	5	1	33004976	941	101.79	2.34	12	0.26	28.00	1216.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2745	3.83	20240102	17540	-83.75	20230428	2705	5.36	20231227	2.86	N	347000	500	168 억		340168	N	N	0	N	00	N
127	20240308	111029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	50	2	1.78	217735170	76148	30.09	2815	2885	2815	3650	1970	2810	2859.37	1.03	0	229	2906	2857	2831	2782	2756	2845	2770	169	840	500	1740	5	1	33004976	944	102.14	2.35	12	0.23	28.00	1216.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2745	4.19	20240102	17540	-83.69	20230428	2705	5.73	20231227	2.86	N	347000	500	168 억		340168	N	N	0	N	00	N
128	20240308	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	45	2	1.60	128318070	45004	17.79	2815	2880	2815	3650	1970	2810	2851.26	1.03	0	656	2906	2857	2831	2782	2756	2845	2770	169	840	500	1740	5	1	33004976	942	101.96	2.35	12	0.14	28.00	1216.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2745	4.01	20240102	17540	-83.72	20230428	2705	5.55	20231227	2.86	N	347000	500	168 억		340168	N	N	0	N	00	N
129	20240308	091023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	40	2	1.42	25111555	8882	3.51	2815	2850	2815	3650	1970	2810	2827.24	1.03	0	2452	2906	2857	2831	2782	2756	2845	2770	169	840	500	1740	5	1	33004976	941	101.79	2.34	12	0.03	28.00	1216.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2745	3.83	20240102	17540	-83.75	20230428	2705	5.36	20231227	2.86	N	347000	500	168 억		340168	N	N	0	N	00	N
130	20240307	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	-40	5	-1.40	713477085	252471	125.50	2850	2880	2805	3705	1995	2850	2826.02	1.16	0	-44741	3010	2930	2880	2800	2750	2905	2775	169	855	500	1760	5	1	33004976	927	100.36	2.31	12	0.76	28.00	1216.00	5680	20230821	-50.53	2705	20231227	3.88	4275	-34.27	20240130	2745	2.37	20240102	17540	-83.98	20230428	2705	3.88	20231227	2.88	N	347000	500	168 억		384283	N	N	0	N	00	N
131	20240307	151005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	-20	5	-0.70	667240025	236010	117.31	2850	2880	2805	3705	1995	2850	2827.17	1.16	0	-43803	3010	2930	2880	2800	2750	2905	2775	169	855	500	1760	5	1	33004976	934	101.07	2.33	12	0.72	28.00	1216.00	5680	20230821	-50.18	2705	20231227	4.62	4275	-33.80	20240130	2745	3.10	20240102	17540	-83.87	20230428	2705	4.62	20231227	2.88	N	347000	500	168 억		384283	N	N	0	N	00	N
132	20240307	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	-25	5	-0.88	567713550	200650	99.74	2850	2880	2810	3705	1995	2850	2829.37	1.16	0	-42056	3010	2930	2880	2800	2750	2905	2775	169	855	500	1760	5	1	33004976	932	100.89	2.32	12	0.61	28.00	1216.00	5680	20230821	-50.26	2705	20231227	4.44	4275	-33.92	20240130	2745	2.91	20240102	17540	-83.89	20230428	2705	4.44	20231227	2.88	N	347000	500	168 억		384283	N	N	0	N	00	N
133	20240307	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2820	-30	5	-1.05	492642145	173988	86.48	2850	2880	2810	3705	1995	2850	2831.47	1.16	0	-37950	3010	2930	2880	2800	2750	2905	2775	169	855	500	1760	5	1	33004976	931	100.71	2.32	12	0.53	28.00	1216.00	5680	20230821	-50.35	2705	20231227	4.25	4275	-34.04	20240130	2745	2.73	20240102	17540	-83.92	20230428	2705	4.25	20231227	2.88	N	347000	500	168 억		384283	N	N	0	N	00	N
134	20240307	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	-35	5	-1.23	403520010	142333	70.75	2850	2880	2815	3705	1995	2850	2835.04	1.16	0	-36339	3010	2930	2880	2800	2750	2905	2775	169	855	500	1760	5	1	33004976	929	100.54	2.31	12	0.43	28.00	1216.00	5680	20230821	-50.44	2705	20231227	4.07	4275	-34.15	20240130	2745	2.55	20240102	17540	-83.95	20230428	2705	4.07	20231227	2.88	N	347000	500	168 억		384283	N	N	0	N	00	N
135	20240307	111023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2835	-15	5	-0.53	307217060	108196	53.78	2850	2880	2820	3705	1995	2850	2839.45	1.16	0	-24577	3010	2930	2880	2800	2750	2905	2775	169	855	500	1760	5	1	33004976	936	101.25	2.33	12	0.33	28.00	1216.00	5680	20230821	-50.09	2705	20231227	4.81	4275	-33.68	20240130	2745	3.28	20240102	17540	-83.84	20230428	2705	4.81	20231227	2.88	N	347000	500	168 억		384283	N	N	0	N	00	N
136	20240307	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	-20	5	-0.70	187018225	65649	32.63	2850	2880	2825	3705	1995	2850	2848.76	1.16	0	-17066	3010	2930	2880	2800	2750	2905	2775	169	855	500	1760	5	1	33004976	934	101.07	2.33	12	0.20	28.00	1216.00	5680	20230821	-50.18	2705	20231227	4.62	4275	-33.80	20240130	2745	3.10	20240102	17540	-83.87	20230428	2705	4.62	20231227	2.88	N	347000	500	168 억		384283	N	N	0	N	00	N
137	20240307	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	25	2	0.88	28680485	10024	4.98	2850	2880	2850	3705	1995	2850	2861.18	1.16	0	773	3010	2930	2880	2800	2750	2905	2775	169	855	500	1760	5	1	33004976	949	102.68	2.36	12	0.03	28.00	1216.00	5680	20230821	-49.38	2705	20231227	6.28	4275	-32.75	20240130	2745	4.74	20240102	17540	-83.61	20230428	2705	6.28	20231227	2.88	N	347000	500	168 억		384283	N	N	0	N	00	N
138	20240306	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-30	5	-1.04	569316065	198480	98.53	2885	2960	2830	3740	2020	2880	2868.50	1.22	0	-17294	2960	2920	2890	2850	2820	2905	2835	169	860	500	1780	5	1	33004976	941	101.79	2.34	12	0.60	28.00	1216.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2745	3.83	20240102	17540	-83.75	20230428	2705	5.36	20231227	2.89	N	347000	500	168 억		401576	N	N	0	N	00	N
139	20240306	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	-15	5	-0.52	546700070	190546	94.60	2885	2960	2830	3740	2020	2880	2869.12	1.22	0	-16127	2960	2920	2890	2850	2820	2905	2835	169	860	500	1780	5	1	33004976	946	102.32	2.36	12	0.58	28.00	1216.00	5680	20230821	-49.56	2705	20231227	5.91	4275	-32.98	20240130	2745	4.37	20240102	17540	-83.67	20230428	2705	5.91	20231227	2.89	N	347000	500	168 억		401576	N	N	0	N	00	N
140	20240306	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	-25	5	-0.87	482096565	167919	83.36	2885	2960	2830	3740	2020	2880	2871.01	1.22	0	-12045	2960	2920	2890	2850	2820	2905	2835	169	860	500	1780	5	1	33004976	942	101.96	2.35	12	0.51	28.00	1216.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2745	4.01	20240102	17540	-83.72	20230428	2705	5.55	20231227	2.89	N	347000	500	168 억		401576	N	N	0	N	00	N
141	20240306	131018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	-25	5	-0.87	435294180	151514	75.22	2885	2960	2830	3740	2020	2880	2872.96	1.22	0	-5668	2960	2920	2890	2850	2820	2905	2835	169	860	500	1780	5	1	33004976	942	101.96	2.35	12	0.46	28.00	1216.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2745	4.01	20240102	17540	-83.72	20230428	2705	5.55	20231227	2.89	N	347000	500	168 억		401576	N	N	0	N	00	N
142	20240306	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	5	2	0.17	376798150	131054	65.06	2885	2960	2830	3740	2020	2880	2875.14	1.22	0	-1391	2960	2920	2890	2850	2820	2905	2835	169	860	500	1780	5	1	33004976	952	103.04	2.37	12	0.40	28.00	1216.00	5680	20230821	-49.21	2705	20231227	6.65	4275	-32.51	20240130	2745	5.10	20240102	17540	-83.55	20230428	2705	6.65	20231227	2.89	N	347000	500	168 억		401576	N	N	0	N	00	N
143	20240306	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	5	2	0.17	338783145	117894	58.53	2885	2960	2830	3740	2020	2880	2873.62	1.22	0	5641	2960	2920	2890	2850	2820	2905	2835	169	860	500	1780	5	1	33004976	952	103.04	2.37	12	0.36	28.00	1216.00	5680	20230821	-49.21	2705	20231227	6.65	4275	-32.51	20240130	2745	5.10	20240102	17540	-83.55	20230428	2705	6.65	20231227	2.89	N	347000	500	168 억		401576	N	N	0	N	00	N
144	20240306	100952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	20	2	0.69	258727955	90281	44.82	2885	2910	2830	3740	2020	2880	2865.81	1.22	0	13980	2960	2920	2890	2850	2820	2905	2835	169	860	500	1780	5	1	33004976	957	103.57	2.38	12	0.27	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	4275	-32.16	20240130	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	2.89	N	347000	500	168 억		401576	N	N	0	N	00	N
145	20240306	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	-20	5	-0.69	94697030	33156	16.46	2885	2900	2830	3740	2020	2880	2856.11	1.22	0	10245	2960	2920	2890	2850	2820	2905	2835	169	860	500	1780	5	1	33004976	944	102.14	2.35	12	0.10	28.00	1216.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2745	4.19	20240102	17540	-83.69	20230428	2705	5.73	20231227	2.89	N	347000	500	168 억		401576	N	N	0	N	00	N
146	20240305	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-30	5	-1.03	574109720	199509	80.23	2910	2930	2860	3780	2040	2910	2877.60	1.18	0	12645	2986	2947	2926	2887	2866	2937	2877	169	870	500	1800	5	1	33004976	951	102.86	2.37	12	0.60	28.00	1216.00	5680	20230821	-49.30	2705	20231227	6.47	4275	-32.63	20240130	2745	4.92	20240102	17540	-83.58	20230428	2705	6.47	20231227	2.92	N	347000	500	168 억		388402	N	N	0	N	00	N
147	20240305	151005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	-45	5	-1.55	551067325	191496	77.01	2910	2930	2860	3780	2040	2910	2877.70	1.18	0	11841	2986	2947	2926	2887	2866	2937	2877	169	870	500	1800	5	1	33004976	946	102.32	2.36	12	0.58	28.00	1216.00	5680	20230821	-49.56	2705	20231227	5.91	4275	-32.98	20240130	2745	4.37	20240102	17540	-83.67	20230428	2705	5.91	20231227	2.92	N	347000	500	168 억		388402	N	N	0	N	00	N
148	20240305	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-30	5	-1.03	465090310	161541	64.96	2910	2930	2860	3780	2040	2910	2879.09	1.18	0	7503	2986	2947	2926	2887	2866	2937	2877	169	870	500	1800	5	1	33004976	951	102.86	2.37	12	0.49	28.00	1216.00	5680	20230821	-49.30	2705	20231227	6.47	4275	-32.63	20240130	2745	4.92	20240102	17540	-83.58	20230428	2705	6.47	20231227	2.92	N	347000	500	168 억		388402	N	N	0	N	00	N
149	20240305	130955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-30	5	-1.03	423467580	147074	59.14	2910	2930	2860	3780	2040	2910	2879.28	1.18	0	6222	2986	2947	2926	2887	2866	2937	2877	169	870	500	1800	5	1	33004976	951	102.86	2.37	12	0.45	28.00	1216.00	5680	20230821	-49.30	2705	20231227	6.47	4275	-32.63	20240130	2745	4.92	20240102	17540	-83.58	20230428	2705	6.47	20231227	2.92	N	347000	500	168 억		388402	N	N	0	N	00	N
150	20240305	120958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	-35	5	-1.20	380449330	132106	53.13	2910	2930	2860	3780	2040	2910	2879.88	1.18	0	5602	2986	2947	2926	2887	2866	2937	2877	169	870	500	1800	5	1	33004976	949	102.68	2.36	12	0.40	28.00	1216.00	5680	20230821	-49.38	2705	20231227	6.28	4275	-32.75	20240130	2745	4.74	20240102	17540	-83.61	20230428	2705	6.28	20231227	2.92	N	347000	500	168 억		388402	N	N	0	N	00	N
151	20240305	110958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-30	5	-1.03	322067310	111802	44.96	2910	2930	2860	3780	2040	2910	2880.69	1.18	0	2386	2986	2947	2926	2887	2866	2937	2877	169	870	500	1800	5	1	33004976	951	102.86	2.37	12	0.34	28.00	1216.00	5680	20230821	-49.30	2705	20231227	6.47	4275	-32.63	20240130	2745	4.92	20240102	17540	-83.58	20230428	2705	6.47	20231227	2.92	N	347000	500	168 억		388402	N	N	0	N	00	N
152	20240305	100955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-10	5	-0.34	172688560	59787	24.04	2910	2930	2860	3780	2040	2910	2888.40	1.18	0	-4098	2986	2947	2926	2887	2866	2937	2877	169	870	500	1800	5	1	33004976	957	103.57	2.38	12	0.18	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	4275	-32.16	20240130	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	2.92	N	347000	500	168 억		388402	N	N	0	N	00	N
153	20240305	090954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-5	5	-0.17	25681805	8844	3.56	2910	2910	2900	3780	2040	2910	2903.87	1.18	0	99	2986	2947	2926	2887	2866	2937	2877	169	870	500	1800	5	1	33004976	959	103.75	2.39	12	0.03	28.00	1216.00	5680	20230821	-48.86	2705	20231227	7.39	4275	-32.05	20240130	2745	5.83	20240102	17540	-83.44	20230428	2705	7.39	20231227	2.92	N	347000	500	168 억		388402	N	N	0	N	00	N
154	20240304	160955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-45	5	-1.52	720968110	245838	107.38	2960	2965	2905	3840	2070	2955	2932.86	1.13	0	14509	3068	3011	2983	2926	2898	2997	2912	169	885	500	1830	5	1	33004976	960	103.93	2.39	12	0.74	28.00	1216.00	5680	20230821	-48.77	2705	20231227	7.58	4275	-31.93	20240130	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	2.95	N	347000	500	168 억		373996	N	N	0	N	00	N
155	20240304	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	-40	5	-1.35	691704440	235780	102.99	2960	2965	2905	3840	2070	2955	2933.68	1.13	0	15682	3068	3011	2983	2926	2898	2997	2912	169	885	500	1830	5	1	33004976	962	104.11	2.40	12	0.71	28.00	1216.00	5680	20230821	-48.68	2705	20231227	7.76	4275	-31.81	20240130	2745	6.19	20240102	17540	-83.38	20230428	2705	7.76	20231227	2.95	N	347000	500	168 억		373996	N	N	0	N	00	N
156	20240304	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	-40	5	-1.35	589809935	200771	87.70	2960	2965	2910	3840	2070	2955	2937.72	1.13	0	22356	3068	3011	2983	2926	2898	2997	2912	169	885	500	1830	5	1	33004976	962	104.11	2.40	12	0.61	28.00	1216.00	5680	20230821	-48.68	2705	20231227	7.76	4275	-31.81	20240130	2745	6.19	20240102	17540	-83.38	20230428	2705	7.76	20231227	2.95	N	347000	500	168 억		373996	N	N	0	N	00	N
157	20240304	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	-35	5	-1.18	503960660	171316	74.83	2960	2965	2920	3840	2070	2955	2941.70	1.13	0	30687	3068	3011	2983	2926	2898	2997	2912	169	885	500	1830	5	1	33004976	964	104.29	2.40	12	0.52	28.00	1216.00	5680	20230821	-48.59	2705	20231227	7.95	4275	-31.70	20240130	2745	6.38	20240102	17540	-83.35	20230428	2705	7.95	20231227	2.95	N	347000	500	168 억		373996	N	N	0	N	00	N
158	20240304	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-25	5	-0.85	428958880	145684	63.63	2960	2965	2930	3840	2070	2955	2944.45	1.13	0	32393	3068	3011	2983	2926	2898	2997	2912	169	885	500	1830	5	1	33004976	967	104.64	2.41	12	0.44	28.00	1216.00	5680	20230821	-48.42	2705	20231227	8.32	4275	-31.46	20240130	2745	6.74	20240102	17540	-83.30	20230428	2705	8.32	20231227	2.95	N	347000	500	168 억		373996	N	N	0	N	00	N
159	20240304	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-15	5	-0.51	319967700	108543	47.41	2960	2965	2930	3840	2070	2955	2947.84	1.13	0	40939	3068	3011	2983	2926	2898	2997	2912	169	885	500	1830	5	1	33004976	970	105.00	2.42	12	0.33	28.00	1216.00	5680	20230821	-48.24	2705	20231227	8.69	4275	-31.23	20240130	2745	7.10	20240102	17540	-83.24	20230428	2705	8.69	20231227	2.95	N	347000	500	168 억		373996	N	N	0	N	00	N
160	20240304	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-15	5	-0.51	230149550	78064	34.10	2960	2965	2930	3840	2070	2955	2948.22	1.13	0	30988	3068	3011	2983	2926	2898	2997	2912	169	885	500	1830	5	1	33004976	970	105.00	2.42	12	0.24	28.00	1216.00	5680	20230821	-48.24	2705	20231227	8.69	4275	-31.23	20240130	2745	7.10	20240102	17540	-83.24	20230428	2705	8.69	20231227	2.95	N	347000	500	168 억		373996	N	N	0	N	00	N
161	20240304	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	10	2	0.34	31945485	10797	4.72	2960	2965	2950	3840	2070	2955	2958.74	1.13	0	2401	3068	3011	2983	2926	2898	2997	2912	169	885	500	1830	5	1	33004976	979	105.89	2.44	12	0.03	28.00	1216.00	5680	20230821	-47.80	2705	20231227	9.61	4275	-30.64	20240130	2745	8.01	20240102	17540	-83.10	20230428	2705	9.61	20231227	2.95	N	347000	500	168 억		373996	N	N	0	N	00	N