KissMeData/360350/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	161158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19900	-850	5	-4.10	4831126430	241033	41.27	20450	20600	19780	26950	14550	20750	20043.88	4.70	0	-16085	22250	21500	20700	19950	19150	21875	20325	28	6200	500	14520	10	1	5661970	1127	59.05	7.87	12	4.26	337.00	2530.00	46400	20240223	-57.11	19170	20240326	3.81	46400	-57.11	20240223	19170	3.81	20240326	46400	-57.11	20240223	19170	3.81	20240326	0.04	N	360350	500	28 억		266342	N	N	0	N	00	N
3	20240329	151159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19960	-790	5	-3.81	4635081660	231195	39.59	20450	20600	19780	26950	14550	20750	20048.36	4.70	0	-15688	22250	21500	20700	19950	19150	21875	20325	28	6200	500	14520	10	1	5661970	1130	59.23	7.89	12	4.08	337.00	2530.00	46400	20240223	-56.98	19170	20240326	4.12	46400	-56.98	20240223	19170	4.12	20240326	46400	-56.98	20240223	19170	4.12	20240326	0.04	N	360350	500	28 억		266342	N	N	0	N	00	N
4	20240329	141154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19850	-900	5	-4.34	3959812440	197380	33.80	20450	20600	19780	26950	14550	20750	20061.87	4.70	0	-19857	22250	21500	20700	19950	19150	21875	20325	28	6200	500	14520	10	1	5661970	1124	58.90	7.85	12	3.49	337.00	2530.00	46400	20240223	-57.22	19170	20240326	3.55	46400	-57.22	20240223	19170	3.55	20240326	46400	-57.22	20240223	19170	3.55	20240326	0.04	N	360350	500	28 억		266342	N	N	0	N	00	N
5	20240329	131135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19870	-880	5	-4.24	3625739500	180590	30.92	20450	20600	19780	26950	14550	20750	20077.18	4.70	0	-15700	22250	21500	20700	19950	19150	21875	20325	28	6200	500	14520	10	1	5661970	1125	58.96	7.85	12	3.19	337.00	2530.00	46400	20240223	-57.18	19170	20240326	3.65	46400	-57.18	20240223	19170	3.65	20240326	46400	-57.18	20240223	19170	3.65	20240326	0.04	N	360350	500	28 억		266342	N	N	0	N	00	N
6	20240329	121148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19890	-860	5	-4.14	3422096940	170345	29.17	20450	20600	19780	26950	14550	20750	20089.20	4.70	0	-15671	22250	21500	20700	19950	19150	21875	20325	28	6200	500	14520	10	1	5661970	1126	59.02	7.86	12	3.01	337.00	2530.00	46400	20240223	-57.13	19170	20240326	3.76	46400	-57.13	20240223	19170	3.76	20240326	46400	-57.13	20240223	19170	3.76	20240326	0.04	N	360350	500	28 억		266342	N	N	0	N	00	N
7	20240329	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20050	-700	5	-3.37	2327377360	115351	19.75	20450	20600	19980	26950	14550	20750	20176.47	4.70	0	-3709	22250	21500	20700	19950	19150	21875	20325	28	6200	500	14520	50	1	5661970	1135	59.50	7.92	12	2.04	337.00	2530.00	46400	20240223	-56.79	19170	20240326	4.59	46400	-56.79	20240223	19170	4.59	20240326	46400	-56.79	20240223	19170	4.59	20240326	0.04	N	360350	500	28 억		266342	N	N	0	N	00	N
8	20240329	101134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20200	-550	5	-2.65	1804614960	89395	15.31	20450	20600	19980	26950	14550	20750	20186.97	4.70	0	-866	22250	21500	20700	19950	19150	21875	20325	28	6200	500	14520	50	1	5661970	1144	59.94	7.98	12	1.58	337.00	2530.00	46400	20240223	-56.47	19170	20240326	5.37	46400	-56.47	20240223	19170	5.37	20240326	46400	-56.47	20240223	19170	5.37	20240326	0.04	N	360350	500	28 억		266342	N	N	0	N	00	N
9	20240329	091134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20000	-750	5	-3.61	820149020	40532	6.94	20450	20600	19980	26950	14550	20750	20234.58	4.70	0	-1281	22250	21500	20700	19950	19150	21875	20325	28	6200	500	14520	50	1	5661970	1132	59.35	7.91	12	0.72	337.00	2530.00	46400	20240223	-56.90	19170	20240326	4.33	46400	-56.90	20240223	19170	4.33	20240326	46400	-56.90	20240223	19170	4.33	20240326	0.04	N	360350	500	28 억		266342	N	N	0	N	00	N
10	20240328	161142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20750	940	2	4.75	12020251520	580622	144.02	19950	21450	19900	25750	13870	19810	20702.69	4.41	0	12023	21083	20446	19813	19176	18543	20765	19495	28	5940	500	13860	50	1	5661970	1175	61.57	8.20	12	10.25	337.00	2530.00	46400	20240223	-55.28	19170	20240326	8.24	46400	-55.28	20240223	19170	8.24	20240326	46400	-55.28	20240223	19170	8.24	20240326	0.07	N	360350	500	28 억		249940	N	N	0	N	00	N
11	20240328	151143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20500	690	2	3.48	11364465020	548836	136.13	19950	21450	19900	25750	13870	19810	20706.89	4.41	0	7989	21083	20446	19813	19176	18543	20765	19495	28	5940	500	13860	50	1	5661970	1161	60.83	8.10	12	9.69	337.00	2530.00	46400	20240223	-55.82	19170	20240326	6.94	46400	-55.82	20240223	19170	6.94	20240326	46400	-55.82	20240223	19170	6.94	20240326	0.07	N	360350	500	28 억		249940	N	N	0	N	00	N
12	20240328	141129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20600	790	2	3.99	10217935570	493615	122.44	19950	21450	19900	25750	13870	19810	20700.66	4.41	0	12226	21083	20446	19813	19176	18543	20765	19495	28	5940	500	13860	50	1	5661970	1166	61.13	8.14	12	8.72	337.00	2530.00	46400	20240223	-55.60	19170	20240326	7.46	46400	-55.60	20240223	19170	7.46	20240326	46400	-55.60	20240223	19170	7.46	20240326	0.07	N	360350	500	28 억		249940	N	N	0	N	00	N
13	20240328	131130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21250	1440	2	7.27	8413037870	406886	100.92	19950	21450	19900	25750	13870	19810	20677.18	4.41	0	17413	21083	20446	19813	19176	18543	20765	19495	28	5940	500	13860	50	1	5661970	1203	63.06	8.40	12	7.19	337.00	2530.00	46400	20240223	-54.20	19170	20240326	10.85	46400	-54.20	20240223	19170	10.85	20240326	46400	-54.20	20240223	19170	10.85	20240326	0.07	N	360350	500	28 억		249940	N	N	0	N	00	N
14	20240328	121133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20300	490	2	2.47	3882103970	191546	47.51	19950	20700	19900	25750	13870	19810	20267.81	4.41	0	15766	21083	20446	19813	19176	18543	20765	19495	28	5940	500	13860	50	1	5661970	1149	60.24	8.02	12	3.38	337.00	2530.00	46400	20240223	-56.25	19170	20240326	5.89	46400	-56.25	20240223	19170	5.89	20240326	46400	-56.25	20240223	19170	5.89	20240326	0.07	N	360350	500	28 억		249940	N	N	0	N	00	N
15	20240328	111137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20150	340	2	1.72	3461696820	170802	42.37	19950	20700	19900	25750	13870	19810	20267.98	4.41	0	14268	21083	20446	19813	19176	18543	20765	19495	28	5940	500	13860	50	1	5661970	1141	59.79	7.96	12	3.02	337.00	2530.00	46400	20240223	-56.57	19170	20240326	5.11	46400	-56.57	20240223	19170	5.11	20240326	46400	-56.57	20240223	19170	5.11	20240326	0.07	N	360350	500	28 억		249940	N	N	0	N	00	N
16	20240328	101146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20200	390	2	1.97	2985493220	147169	36.50	19950	20700	19900	25750	13870	19810	20286.97	4.41	0	9669	21083	20446	19813	19176	18543	20765	19495	28	5940	500	13860	50	1	5661970	1144	59.94	7.98	12	2.60	337.00	2530.00	46400	20240223	-56.47	19170	20240326	5.37	46400	-56.47	20240223	19170	5.37	20240326	46400	-56.47	20240223	19170	5.37	20240326	0.07	N	360350	500	28 억		249940	N	N	0	N	00	N
17	20240328	091152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20350	540	2	2.73	1465666350	71837	17.82	19950	20700	19900	25750	13870	19810	20404.74	4.41	0	6091	21083	20446	19813	19176	18543	20765	19495	28	5940	500	13860	50	1	5661970	1152	60.39	8.04	12	1.27	337.00	2530.00	46400	20240223	-56.14	19170	20240326	6.16	46400	-56.14	20240223	19170	6.16	20240326	46400	-56.14	20240223	19170	6.16	20240326	0.07	N	360350	500	28 억		249940	N	N	0	N	00	N
18	20240327	161148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19810	560	2	2.91	7860090620	395653	64.23	19400	20450	19180	25000	13480	19250	19866.43	4.02	0	22131	21170	20210	19690	18730	18210	19950	18470	28	5750	500	13470	10	1	5661970	1122	56.93	9.11	12	6.99	348.00	2174.00	46400	20240223	-57.31	19170	20240326	3.34	46400	-57.31	20240223	19170	3.34	20240326	46400	-57.31	20240223	19170	3.34	20240326	0.00	N	360350	500	28 억		227674	N	N	0	N	00	N
19	20240327	151147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19910	660	2	3.43	7493498880	377180	61.23	19400	20450	19180	25000	13480	19250	19867.17	4.02	0	19236	21170	20210	19690	18730	18210	19950	18470	28	5750	500	13470	10	1	5661970	1127	57.21	9.16	12	6.66	348.00	2174.00	46400	20240223	-57.09	19170	20240326	3.86	46400	-57.09	20240223	19170	3.86	20240326	46400	-57.09	20240223	19170	3.86	20240326	0.00	N	360350	500	28 억		227674	N	N	0	N	00	N
20	20240327	141147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19890	640	2	3.32	6905471800	347605	56.43	19400	20450	19180	25000	13480	19250	19865.86	4.02	0	9418	21170	20210	19690	18730	18210	19950	18470	28	5750	500	13470	10	1	5661970	1126	57.16	9.15	12	6.14	348.00	2174.00	46400	20240223	-57.13	19170	20240326	3.76	46400	-57.13	20240223	19170	3.76	20240326	46400	-57.13	20240223	19170	3.76	20240326	0.00	N	360350	500	28 억		227674	N	N	0	N	00	N
21	20240327	131145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19900	650	2	3.38	6365609550	320280	52.00	19400	20450	19180	25000	13480	19250	19875.14	4.02	0	6677	21170	20210	19690	18730	18210	19950	18470	28	5750	500	13470	10	1	5661970	1127	57.18	9.15	12	5.66	348.00	2174.00	46400	20240223	-57.11	19170	20240326	3.81	46400	-57.11	20240223	19170	3.81	20240326	46400	-57.11	20240223	19170	3.81	20240326	0.00	N	360350	500	28 억		227674	N	N	0	N	00	N
22	20240327	121146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19900	650	2	3.38	6106576740	307249	49.88	19400	20450	19180	25000	13480	19250	19875.01	4.02	0	4290	21170	20210	19690	18730	18210	19950	18470	28	5750	500	13470	10	1	5661970	1127	57.18	9.15	12	5.43	348.00	2174.00	46400	20240223	-57.11	19170	20240326	3.81	46400	-57.11	20240223	19170	3.81	20240326	46400	-57.11	20240223	19170	3.81	20240326	0.00	N	360350	500	28 억		227674	N	N	0	N	00	N
23	20240327	111145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19840	590	2	3.06	5608153500	282268	45.82	19400	20450	19180	25000	13480	19250	19868.19	4.02	0	-1452	21170	20210	19690	18730	18210	19950	18470	28	5750	500	13470	10	1	5661970	1123	57.01	9.13	12	4.99	348.00	2174.00	46400	20240223	-57.24	19170	20240326	3.50	46400	-57.24	20240223	19170	3.50	20240326	46400	-57.24	20240223	19170	3.50	20240326	0.00	N	360350	500	28 억		227674	N	N	0	N	00	N
24	20240327	101142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20150	900	2	4.68	4505365390	226943	36.84	19400	20450	19180	25000	13480	19250	19852.41	4.02	0	1294	21170	20210	19690	18730	18210	19950	18470	28	5750	500	13470	50	1	5661970	1141	57.90	9.27	12	4.01	348.00	2174.00	46400	20240223	-56.57	19170	20240326	5.11	46400	-56.57	20240223	19170	5.11	20240326	46400	-56.57	20240223	19170	5.11	20240326	0.00	N	360350	500	28 억		227674	N	N	0	N	00	N
25	20240327	091149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19260	10	2	0.05	694863590	35917	5.83	19400	19500	19180	25000	13480	19250	19346.37	4.02	0	-1765	21170	20210	19690	18730	18210	19950	18470	28	5750	500	13470	10	1	5661970	1090	55.34	8.86	12	0.63	348.00	2174.00	46400	20240223	-58.49	19170	20240326	0.47	46400	-58.49	20240223	19170	0.47	20240326	46400	-58.49	20240223	19170	0.47	20240326	0.00	N	360350	500	28 억		227674	N	N	0	N	00	N
26	20240326	161039	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19250	-1000	5	-4.94	12096328960	607941	43.71	19900	20650	19170	26300	14200	20250	19897.16	3.72	0	17876	23450	21850	20900	19300	18350	21375	18825	28	6050	500	14170	10	1	5661970	1090	55.32	8.85	12	10.74	348.00	2174.00	46400	20240223	-58.51	19170	20240326	0.42	46400	-58.51	20240223	19170	0.42	20240326	46400	-58.51	20240223	19170	0.42	20240326	0.00	N	360350	500	28 억		210887	N	N	0	N	01	N
27	20240326	151132	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19240	-1010	5	-4.99	11400936070	571796	41.11	19900	20650	19170	26300	14200	20250	19938.51	3.72	0	13945	23450	21850	20900	19300	18350	21375	18825	28	6050	500	14170	10	1	5661970	1089	55.29	8.85	12	10.10	348.00	2174.00	46400	20240223	-58.53	19170	20240326	0.37	46400	-58.53	20240223	19170	0.37	20240326	46400	-58.53	20240223	19170	0.37	20240326	0.00	N	360350	500	28 억		210887	N	N	0	N	01	N
28	20240326	141129	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19680	-570	5	-2.81	9144416450	455177	32.73	19900	20650	19610	26300	14200	20250	20089.61	3.72	0	12148	23450	21850	20900	19300	18350	21375	18825	28	6050	500	14170	10	1	5661970	1114	56.55	9.05	12	8.04	348.00	2174.00	46400	20240223	-57.59	19610	20240326	0.36	46400	-57.59	20240223	19610	0.36	20240326	46400	-57.59	20240223	19610	0.36	20240326	0.00	N	360350	500	28 억		210887	N	N	0	N	01	N
29	20240326	131125	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19870	-380	5	-1.88	8057067070	400162	28.77	19900	20650	19810	26300	14200	20250	20134.35	3.72	0	15132	23450	21850	20900	19300	18350	21375	18825	28	6050	500	14170	10	1	5661970	1125	57.10	9.14	12	7.07	348.00	2174.00	46400	20240223	-57.18	19810	20240326	0.30	46400	-57.18	20240223	19810	0.30	20240326	46400	-57.18	20240223	19810	0.30	20240326	0.00	N	360350	500	28 억		210887	N	N	0	N	01	N
30	20240326	121123	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20100	-150	5	-0.74	6226863030	308344	22.17	19900	20650	19810	26300	14200	20250	20194.43	3.72	0	19900	23450	21850	20900	19300	18350	21375	18825	28	6050	500	14170	50	1	5661970	1138	57.76	9.25	12	5.45	348.00	2174.00	46400	20240223	-56.68	19810	20240326	1.46	46400	-56.68	20240223	19810	1.46	20240326	46400	-56.68	20240223	19810	1.46	20240326	0.00	N	360350	500	28 억		210887	N	N	0	N	01	N
31	20240326	111120	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20300	50	2	0.25	5320683380	263327	18.93	19900	20650	19810	26300	14200	20250	20205.52	3.72	0	24548	23450	21850	20900	19300	18350	21375	18825	28	6050	500	14170	50	1	5661970	1149	58.33	9.34	12	4.65	348.00	2174.00	46400	20240223	-56.25	19810	20240326	2.47	46400	-56.25	20240223	19810	2.47	20240326	46400	-56.25	20240223	19810	2.47	20240326	0.00	N	360350	500	28 억		210887	N	N	0	N	01	N
32	20240326	101128	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20300	50	2	0.25	4109337780	204044	14.67	19900	20500	19810	26300	14200	20250	20139.16	3.72	0	7012	23450	21850	20900	19300	18350	21375	18825	28	6050	500	14170	50	1	5661970	1149	58.33	9.34	12	3.60	348.00	2174.00	46400	20240223	-56.25	19810	20240326	2.47	46400	-56.25	20240223	19810	2.47	20240326	46400	-56.25	20240223	19810	2.47	20240326	0.00	N	360350	500	28 억		210887	N	N	0	N	01	N
33	20240326	091132	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20150	-100	5	-0.49	1645129930	82576	5.94	19900	20350	19810	26300	14200	20250	19920.37	3.72	0	3868	23450	21850	20900	19300	18350	21375	18825	28	6050	500	14170	50	1	5661970	1141	57.90	9.27	12	1.46	348.00	2174.00	46400	20240223	-56.57	19810	20240326	1.72	46400	-56.57	20240223	19810	1.72	20240326	46400	-56.57	20240223	19810	1.72	20240326	0.00	N	360350	500	28 억		210887	N	N	0	N	01	N
34	20240325	161211	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20250	-3100	5	-13.28	21885761570	1068870	630.62	22500	22500	19950	30350	16350	23350	20476.24	4.20	0	-26751	24983	24166	23683	22866	22383	24575	23275	28	7000	500	16340	50	1	5661970	1147	58.19	9.31	12	18.88	348.00	2174.00	46400	20240223	-56.36	19950	20240325	1.50	46400	-56.36	20240223	19950	1.50	20240325	46400	-56.36	20240223	19950	1.50	20240325	0.00	N	360350	500	28 억		237799	N	N	0	N	00	N
35	20240325	151215	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20150	-3200	5	-13.70	21326230970	1041187	614.28	22500	22500	19950	30350	16350	23350	20482.13	4.20	0	-28483	24983	24166	23683	22866	22383	24575	23275	28	7000	500	16340	50	1	5661970	1141	57.90	9.27	12	18.39	348.00	2174.00	46400	20240223	-56.57	19950	20240325	1.00	46400	-56.57	20240223	19950	1.00	20240325	46400	-56.57	20240223	19950	1.00	20240325	0.00	N	360350	500	28 억		237799	N	N	0	N	00	N
36	20240325	141213	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20300	-3050	5	-13.06	19956490420	973370	574.27	22500	22500	19950	30350	16350	23350	20501.96	4.20	0	-26220	24983	24166	23683	22866	22383	24575	23275	28	7000	500	16340	50	1	5661970	1149	58.33	9.34	12	17.19	348.00	2174.00	46400	20240223	-56.25	19950	20240325	1.75	46400	-56.25	20240223	19950	1.75	20240325	46400	-56.25	20240223	19950	1.75	20240325	0.00	N	360350	500	28 억		237799	N	N	0	N	00	N
37	20240325	131211	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20350	-3000	5	-12.85	19132759720	932709	550.28	22500	22500	19950	30350	16350	23350	20512.57	4.20	0	-24948	24983	24166	23683	22866	22383	24575	23275	28	7000	500	16340	50	1	5661970	1152	58.48	9.36	12	16.47	348.00	2174.00	46400	20240223	-56.14	19950	20240325	2.01	46400	-56.14	20240223	19950	2.01	20240325	46400	-56.14	20240223	19950	2.01	20240325	0.00	N	360350	500	28 억		237799	N	N	0	N	00	N
38	20240325	121215	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20350	-3000	5	-12.85	18002851220	877354	517.63	22500	22500	19950	30350	16350	23350	20518.92	4.20	0	-26754	24983	24166	23683	22866	22383	24575	23275	28	7000	500	16340	50	1	5661970	1152	58.48	9.36	12	15.50	348.00	2174.00	46400	20240223	-56.14	19950	20240325	2.01	46400	-56.14	20240223	19950	2.01	20240325	46400	-56.14	20240223	19950	2.01	20240325	0.00	N	360350	500	28 억		237799	N	N	0	N	00	N
39	20240325	111214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20300	-3050	5	-13.06	16563712320	806189	475.64	22500	22500	19950	30350	16350	23350	20545.08	4.20	0	-24085	24983	24166	23683	22866	22383	24575	23275	28	7000	500	16340	50	1	5661970	1149	58.33	9.34	12	14.24	348.00	2174.00	46400	20240223	-56.25	19950	20240325	1.75	46400	-56.25	20240223	19950	1.75	20240325	46400	-56.25	20240223	19950	1.75	20240325	0.00	N	360350	500	28 억		237799	N	N	0	N	00	N
40	20240325	101213	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20250	-3100	5	-13.28	14404046070	700289	413.16	22500	22500	19950	30350	16350	23350	20568.02	4.20	0	-10774	24983	24166	23683	22866	22383	24575	23275	28	7000	500	16340	50	1	5661970	1147	58.19	9.31	12	12.37	348.00	2174.00	46400	20240223	-56.36	19950	20240325	1.50	46400	-56.36	20240223	19950	1.50	20240325	46400	-56.36	20240223	19950	1.50	20240325	0.00	N	360350	500	28 억		237799	N	N	0	N	00	N
41	20240325	091217	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21000	-2350	5	-10.06	4835105950	229784	135.57	22500	22500	20450	30350	16350	23350	21040.19	4.20	0	-1089	24983	24166	23683	22866	22383	24575	23275	28	7000	500	16340	50	1	5661970	1189	60.34	9.66	12	4.06	348.00	2174.00	46400	20240223	-54.74	20450	20240325	2.69	46400	-54.74	20240223	20450	2.69	20240325	46400	-54.74	20240223	20450	2.69	20240325	0.00	N	360350	500	28 억		237799	N	N	0	N	00	N
42	20240322	161214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	23350	-150	5	-0.64	3954651900	166464	70.64	23300	24500	23200	30550	16450	23500	23759.62	4.13	0	4353	25333	24416	23933	23016	22533	24175	22775	28	7050	500	16450	50	1	5661970	1322	67.10	10.74	12	2.94	348.00	2174.00	46400	20240223	-49.68	23200	20240322	0.65	46400	-49.68	20240223	23200	0.65	20240322	46400	-49.68	20240223	23200	0.65	20240322	0.00	N	360350	500	28 억		233570	N	N	0	N	00	N
43	20240322	151218	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	23400	-100	5	-0.43	3787406750	159303	67.60	23300	24500	23200	30550	16450	23500	23775.51	4.13	0	4387	25333	24416	23933	23016	22533	24175	22775	28	7050	500	16450	50	1	5661970	1325	67.24	10.76	12	2.81	348.00	2174.00	46400	20240223	-49.57	23200	20240322	0.86	46400	-49.57	20240223	23200	0.86	20240322	46400	-49.57	20240223	23200	0.86	20240322	0.00	N	360350	500	28 억		233570	N	N	0	N	00	N
44	20240322	141204	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	23500	0	3	0.00	3380613150	141929	60.23	23300	24500	23200	30550	16450	23500	23819.89	4.13	0	4329	25333	24416	23933	23016	22533	24175	22775	28	7050	500	16450	50	1	5661970	1331	67.53	10.81	12	2.51	348.00	2174.00	46400	20240223	-49.35	23200	20240322	1.29	46400	-49.35	20240223	23200	1.29	20240322	46400	-49.35	20240223	23200	1.29	20240322	0.00	N	360350	500	28 억		233570	N	N	0	N	00	N
45	20240322	131210	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	23600	100	2	0.43	3211639500	134746	57.18	23300	24500	23200	30550	16450	23500	23835.70	4.13	0	4070	25333	24416	23933	23016	22533	24175	22775	28	7050	500	16450	50	1	5661970	1336	67.82	10.86	12	2.38	348.00	2174.00	46400	20240223	-49.14	23200	20240322	1.72	46400	-49.14	20240223	23200	1.72	20240322	46400	-49.14	20240223	23200	1.72	20240322	0.00	N	360350	500	28 억		233570	N	N	0	N	00	N
46	20240322	121207	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	23650	150	2	0.64	3023985700	126799	53.81	23300	24500	23200	30550	16450	23500	23849.69	4.13	0	3941	25333	24416	23933	23016	22533	24175	22775	28	7050	500	16450	50	1	5661970	1339	67.96	10.88	12	2.24	348.00	2174.00	46400	20240223	-49.03	23200	20240322	1.94	46400	-49.03	20240223	23200	1.94	20240322	46400	-49.03	20240223	23200	1.94	20240322	0.00	N	360350	500	28 억		233570	N	N	0	N	00	N
47	20240322	111214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	23700	200	2	0.85	2753608500	115365	48.96	23300	24500	23200	30550	16450	23500	23869.87	4.13	0	3668	25333	24416	23933	23016	22533	24175	22775	28	7050	500	16450	50	1	5661970	1342	68.10	10.90	12	2.04	348.00	2174.00	46400	20240223	-48.92	23200	20240322	2.16	46400	-48.92	20240223	23200	2.16	20240322	46400	-48.92	20240223	23200	2.16	20240322	0.00	N	360350	500	28 억		233570	N	N	0	N	00	N
48	20240322	101205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	24050	550	2	2.34	2166714550	90727	38.50	23300	24500	23200	30550	16450	23500	23883.28	4.13	0	3343	25333	24416	23933	23016	22533	24175	22775	28	7050	500	16450	50	1	5661970	1362	69.11	11.06	12	1.60	348.00	2174.00	46400	20240223	-48.17	23200	20240322	3.66	46400	-48.17	20240223	23200	3.66	20240322	46400	-48.17	20240223	23200	3.66	20240322	0.00	N	360350	500	28 억		233570	N	N	0	N	00	N
49	20240322	091206	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	23500	0	3	0.00	317691200	13561	5.75	23300	23700	23200	30550	16450	23500	23424.74	4.13	0	501	25333	24416	23933	23016	22533	24175	22775	28	7050	500	16450	50	1	5661970	1331	67.53	10.81	12	0.24	348.00	2174.00	46400	20240223	-49.35	23200	20240322	1.29	46400	-49.35	20240223	23200	1.29	20240322	46400	-49.35	20240223	23200	1.29	20240322	0.00	N	360350	500	28 억		233570	N	N	0	N	00	N
50	20240321	161209	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	23500	-950	5	-3.89	5398943500	224165	86.14	24600	24850	23450	31750	17150	24450	24086.37	4.09	0	-2122	26883	25666	24933	23716	22983	25300	23350	28	7300	500	17110	50	1	5661970	1331	67.53	10.81	12	3.96	348.00	2174.00	46400	20240223	-49.35	23450	20240321	0.21	46400	-49.35	20240223	23450	0.21	20240321	46400	-49.35	20240223	23450	0.21	20240321	0.00	N	360350	500	28 억		231335	N	N	0	N	00	N
51	20240321	151206	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	23650	-800	5	-3.27	5062632900	209886	80.65	24600	24850	23450	31750	17150	24450	24120.87	4.09	0	-2523	26883	25666	24933	23716	22983	25300	23350	28	7300	500	17110	50	1	5661970	1339	67.96	10.88	12	3.71	348.00	2174.00	46400	20240223	-49.03	23450	20240321	0.85	46400	-49.03	20240223	23450	0.85	20240321	46400	-49.03	20240223	23450	0.85	20240321	0.00	N	360350	500	28 억		231335	N	N	0	N	00	N
52	20240321	141203	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	23600	-850	5	-3.48	4590860750	189882	72.97	24600	24850	23450	31750	17150	24450	24177.44	4.09	0	-4748	26883	25666	24933	23716	22983	25300	23350	28	7300	500	17110	50	1	5661970	1336	67.82	10.86	12	3.35	348.00	2174.00	46400	20240223	-49.14	23450	20240321	0.64	46400	-49.14	20240223	23450	0.64	20240321	46400	-49.14	20240223	23450	0.64	20240321	0.00	N	360350	500	28 억		231335	N	N	0	N	00	N
53	20240321	131153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23900	-550	5	-2.25	3642575400	149788	57.56	24600	24850	23800	31750	17150	24450	24318.20	4.09	0	-4475	26883	25666	24933	23716	22983	25300	23350	28	7300	500	17110	50	1	5661970	1353	68.68	10.99	12	2.65	348.00	2174.00	46400	20240223	-48.49	23500	20240223	1.70	46400	-48.49	20240223	23500	1.70	20240223	46400	-48.49	20240223	23500	1.70	20240223	0.00	N	360350	500	28 억		231335	N	N	0	N	00	N
54	20240321	121208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24100	-350	5	-1.43	2869252750	117434	45.13	24600	24850	24000	31750	17150	24450	24432.90	4.09	0	-1585	26883	25666	24933	23716	22983	25300	23350	28	7300	500	17110	50	1	5661970	1365	69.25	11.09	12	2.07	348.00	2174.00	46400	20240223	-48.06	23500	20240223	2.55	46400	-48.06	20240223	23500	2.55	20240223	46400	-48.06	20240223	23500	2.55	20240223	0.00	N	360350	500	28 억		231335	N	N	0	N	00	N
55	20240321	111205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24250	-200	5	-0.82	2220122300	90482	34.77	24600	24850	24200	31750	17150	24450	24536.62	4.09	0	329	26883	25666	24933	23716	22983	25300	23350	28	7300	500	17110	50	1	5661970	1373	69.68	11.15	12	1.60	348.00	2174.00	46400	20240223	-47.74	23500	20240223	3.19	46400	-47.74	20240223	23500	3.19	20240223	46400	-47.74	20240223	23500	3.19	20240223	0.00	N	360350	500	28 억		231335	N	N	0	N	00	N
56	20240321	101207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24650	200	2	0.82	1428509650	58106	22.33	24600	24850	24300	31750	17150	24450	24584.55	4.09	0	2535	26883	25666	24933	23716	22983	25300	23350	28	7300	500	17110	50	1	5661970	1396	70.83	11.34	12	1.03	348.00	2174.00	46400	20240223	-46.88	23500	20240223	4.89	46400	-46.88	20240223	23500	4.89	20240223	46400	-46.88	20240223	23500	4.89	20240223	0.00	N	360350	500	28 억		231335	N	N	0	N	00	N
57	20240321	091214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24450	0	3	0.00	564495100	22937	8.81	24600	24850	24300	31750	17150	24450	24610.68	4.09	0	-1375	26883	25666	24933	23716	22983	25300	23350	28	7300	500	17110	50	1	5661970	1384	70.26	11.25	12	0.41	348.00	2174.00	46400	20240223	-47.31	23500	20240223	4.04	46400	-47.31	20240223	23500	4.04	20240223	46400	-47.31	20240223	23500	4.04	20240223	0.00	N	360350	500	28 억		231335	N	N	0	N	00	N
58	20240320	161152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24450	-1550	5	-5.96	6359160450	255927	114.16	25850	26150	24200	33800	18200	26000	24846.61	4.10	0	-2571	27400	26700	26350	25650	25300	26525	25475	28	7800	500	18200	50	1	5661970	1384	70.26	11.25	12	4.52	348.00	2174.00	46400	20240223	-47.31	23500	20240223	4.04	46400	-47.31	20240223	23500	4.04	20240223	46400	-47.31	20240223	23500	4.04	20240223	0.00	N	360350	500	28 억		231998	N	N	0	N	00	N
59	20240320	151157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24350	-1650	5	-6.35	5965003850	239762	106.95	25850	26150	24200	33800	18200	26000	24876.79	4.10	0	-2765	27400	26700	26350	25650	25300	26525	25475	28	7800	500	18200	50	1	5661970	1379	69.97	11.20	12	4.23	348.00	2174.00	46400	20240223	-47.52	23500	20240223	3.62	46400	-47.52	20240223	23500	3.62	20240223	46400	-47.52	20240223	23500	3.62	20240223	0.00	N	360350	500	28 억		231998	N	N	0	N	00	N
60	20240320	141202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24600	-1400	5	-5.38	4926029700	197242	87.98	25850	26150	24450	33800	18200	26000	24972.25	4.10	0	-492	27400	26700	26350	25650	25300	26525	25475	28	7800	500	18200	50	1	5661970	1393	70.69	11.32	12	3.48	348.00	2174.00	46400	20240223	-46.98	23500	20240223	4.68	46400	-46.98	20240223	23500	4.68	20240223	46400	-46.98	20240223	23500	4.68	20240223	0.00	N	360350	500	28 억		231998	N	N	0	N	00	N
61	20240320	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24650	-1350	5	-5.19	4491698550	179607	80.12	25850	26150	24450	33800	18200	26000	25006.04	4.10	0	3055	27400	26700	26350	25650	25300	26525	25475	28	7800	500	18200	50	1	5661970	1396	70.83	11.34	12	3.17	348.00	2174.00	46400	20240223	-46.88	23500	20240223	4.89	46400	-46.88	20240223	23500	4.89	20240223	46400	-46.88	20240223	23500	4.89	20240223	0.00	N	360350	500	28 억		231998	N	N	0	N	00	N
62	20240320	121155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24500	-1500	5	-5.77	4000375700	159623	71.20	25850	26150	24450	33800	18200	26000	25058.80	4.10	0	6211	27400	26700	26350	25650	25300	26525	25475	28	7800	500	18200	50	1	5661970	1387	70.40	11.27	12	2.82	348.00	2174.00	46400	20240223	-47.20	23500	20240223	4.26	46400	-47.20	20240223	23500	4.26	20240223	46400	-47.20	20240223	23500	4.26	20240223	0.00	N	360350	500	28 억		231998	N	N	0	N	00	N
63	20240320	111156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25000	-1000	5	-3.85	2474412200	97775	43.62	25850	26150	24900	33800	18200	26000	25304.07	4.10	0	-2363	27400	26700	26350	25650	25300	26525	25475	28	7800	500	18200	50	1	5661970	1415	71.84	11.50	12	1.73	348.00	2174.00	46400	20240223	-46.12	23500	20240223	6.38	46400	-46.12	20240223	23500	6.38	20240223	46400	-46.12	20240223	23500	6.38	20240223	0.00	N	360350	500	28 억		231998	N	N	0	N	00	N
64	20240320	101149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25250	-750	5	-2.88	1618784500	63636	28.39	25850	26150	25050	33800	18200	26000	25434.27	4.10	0	-1474	27400	26700	26350	25650	25300	26525	25475	28	7800	500	18200	50	1	5661970	1430	72.56	11.61	12	1.12	348.00	2174.00	46400	20240223	-45.58	23500	20240223	7.45	46400	-45.58	20240223	23500	7.45	20240223	46400	-45.58	20240223	23500	7.45	20240223	0.00	N	360350	500	28 억		231998	N	N	0	N	00	N
65	20240320	091157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25900	-100	5	-0.38	311023200	11990	5.35	25850	26150	25800	33800	18200	26000	25937.93	4.10	0	1349	27400	26700	26350	25650	25300	26525	25475	28	7800	500	18200	50	1	5661970	1466	74.43	11.91	12	0.21	348.00	2174.00	46400	20240223	-44.18	23500	20240223	10.21	46400	-44.18	20240223	23500	10.21	20240223	46400	-44.18	20240223	23500	10.21	20240223	0.00	N	360350	500	28 억		231998	N	N	0	N	00	N
66	20240319	161142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26000	-300	5	-1.14	5746256000	217148	86.40	26500	27050	26000	34150	18450	26300	26464.09	4.17	0	-4172	27966	27132	26566	25732	25166	26850	25450	28	7850	500	18410	50	1	5661970	1472	74.71	11.96	12	3.84	348.00	2174.00	46400	20240223	-43.97	23500	20240223	10.64	46400	-43.97	20240223	23500	10.64	20240223	46400	-43.97	20240223	23500	10.64	20240223	0.00	N	360350	500	28 억		236212	N	N	0	N	00	N
67	20240319	151155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26200	-100	5	-0.38	5373777850	202859	80.71	26500	27050	26050	34150	18450	26300	26490.52	4.17	0	-2273	27966	27132	26566	25732	25166	26850	25450	28	7850	500	18410	50	1	5661970	1483	75.29	12.05	12	3.58	348.00	2174.00	46400	20240223	-43.53	23500	20240223	11.49	46400	-43.53	20240223	23500	11.49	20240223	46400	-43.53	20240223	23500	11.49	20240223	0.00	N	360350	500	28 억		236212	N	N	0	N	00	N
68	20240319	141153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26500	200	2	0.76	4576426950	172699	68.71	26500	27050	26050	34150	18450	26300	26499.82	4.17	0	-1588	27966	27132	26566	25732	25166	26850	25450	28	7850	500	18410	50	1	5661970	1500	76.15	12.19	12	3.05	348.00	2174.00	46400	20240223	-42.89	23500	20240223	12.77	46400	-42.89	20240223	23500	12.77	20240223	46400	-42.89	20240223	23500	12.77	20240223	0.00	N	360350	500	28 억		236212	N	N	0	N	00	N
69	20240319	131122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26600	300	2	1.14	4074043300	153824	61.20	26500	27050	26050	34150	18450	26300	26485.49	4.17	0	-2087	27966	27132	26566	25732	25166	26850	25450	28	7850	500	18410	50	1	5661970	1506	76.44	12.24	12	2.72	348.00	2174.00	46400	20240223	-42.67	23500	20240223	13.19	46400	-42.67	20240223	23500	13.19	20240223	46400	-42.67	20240223	23500	13.19	20240223	0.00	N	360350	500	28 억		236212	N	N	0	N	00	N
70	20240319	121145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26400	100	2	0.38	3470918850	131132	52.17	26500	27050	26050	34150	18450	26300	26469.32	4.17	0	-3915	27966	27132	26566	25732	25166	26850	25450	28	7850	500	18410	50	1	5661970	1495	75.86	12.14	12	2.32	348.00	2174.00	46400	20240223	-43.10	23500	20240223	12.34	46400	-43.10	20240223	23500	12.34	20240223	46400	-43.10	20240223	23500	12.34	20240223	0.00	N	360350	500	28 억		236212	N	N	0	N	00	N
71	20240319	111152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26300	0	3	0.00	3011809250	113789	45.27	26500	27050	26050	34150	18450	26300	26468.86	4.17	0	-3916	27966	27132	26566	25732	25166	26850	25450	28	7850	500	18410	50	1	5661970	1489	75.57	12.10	12	2.01	348.00	2174.00	46400	20240223	-43.32	23500	20240223	11.91	46400	-43.32	20240223	23500	11.91	20240223	46400	-43.32	20240223	23500	11.91	20240223	0.00	N	360350	500	28 억		236212	N	N	0	N	00	N
72	20240319	101154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26200	-100	5	-0.38	2058870300	77631	30.89	26500	27050	26050	34150	18450	26300	26522.19	4.17	0	-4856	27966	27132	26566	25732	25166	26850	25450	28	7850	500	18410	50	1	5661970	1483	75.29	12.05	12	1.37	348.00	2174.00	46400	20240223	-43.53	23500	20240223	11.49	46400	-43.53	20240223	23500	11.49	20240223	46400	-43.53	20240223	23500	11.49	20240223	0.00	N	360350	500	28 억		236212	N	N	0	N	00	N
73	20240319	091154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26700	400	2	1.52	1027372700	38441	15.29	26500	27050	26500	34150	18450	26300	26729.66	4.17	0	-4334	27966	27132	26566	25732	25166	26850	25450	28	7850	500	18410	50	1	5661970	1512	76.72	12.28	12	0.68	348.00	2174.00	46400	20240223	-42.46	23500	20240223	13.62	46400	-42.46	20240223	23500	13.62	20240223	46400	-42.46	20240223	23500	13.62	20240223	0.00	N	360350	500	28 억		236212	N	N	0	N	00	N
74	20240318	161145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26300	-1300	5	-4.71	6451403400	243649	92.16	27400	27400	26000	35850	19350	27600	26478.94	3.98	0	10772	29733	28666	28133	27066	26533	28400	26800	28	8250	500	19320	50	1	5661970	1489	75.57	12.10	12	4.30	348.00	2174.00	46400	20240223	-43.32	23500	20240223	11.91	46400	-43.32	20240223	23500	11.91	20240223	46400	-43.32	20240223	23500	11.91	20240223	0.00	N	360350	500	28 억		225555	N	N	0	N	00	N
75	20240318	151145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26500	-1100	5	-3.99	5916403650	223343	84.48	27400	27400	26000	35850	19350	27600	26489.92	3.98	0	10518	29733	28666	28133	27066	26533	28400	26800	28	8250	500	19320	50	1	5661970	1500	76.15	12.19	12	3.94	348.00	2174.00	46400	20240223	-42.89	23500	20240223	12.77	46400	-42.89	20240223	23500	12.77	20240223	46400	-42.89	20240223	23500	12.77	20240223	0.00	N	360350	500	28 억		225555	N	N	0	N	00	N
76	20240318	141145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26500	-1100	5	-3.99	5352511150	202041	76.42	27400	27400	26000	35850	19350	27600	26491.88	3.98	0	7758	29733	28666	28133	27066	26533	28400	26800	28	8250	500	19320	50	1	5661970	1500	76.15	12.19	12	3.57	348.00	2174.00	46400	20240223	-42.89	23500	20240223	12.77	46400	-42.89	20240223	23500	12.77	20240223	46400	-42.89	20240223	23500	12.77	20240223	0.00	N	360350	500	28 억		225555	N	N	0	N	00	N
77	20240318	131144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26600	-1000	5	-3.62	4903908200	185155	70.04	27400	27400	26000	35850	19350	27600	26485.07	3.98	0	5665	29733	28666	28133	27066	26533	28400	26800	28	8250	500	19320	50	1	5661970	1506	76.44	12.24	12	3.27	348.00	2174.00	46400	20240223	-42.67	23500	20240223	13.19	46400	-42.67	20240223	23500	13.19	20240223	46400	-42.67	20240223	23500	13.19	20240223	0.00	N	360350	500	28 억		225555	N	N	0	N	00	N
78	20240318	121139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26600	-1000	5	-3.62	4295218750	162294	61.39	27400	27400	26000	35850	19350	27600	26465.26	3.98	0	2850	29733	28666	28133	27066	26533	28400	26800	28	8250	500	19320	50	1	5661970	1506	76.44	12.24	12	2.87	348.00	2174.00	46400	20240223	-42.67	23500	20240223	13.19	46400	-42.67	20240223	23500	13.19	20240223	46400	-42.67	20240223	23500	13.19	20240223	0.00	N	360350	500	28 억		225555	N	N	0	N	00	N
79	20240318	111148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26350	-1250	5	-4.53	3848190900	145383	54.99	27400	27400	26000	35850	19350	27600	26468.88	3.98	0	1025	29733	28666	28133	27066	26533	28400	26800	28	8250	500	19320	50	1	5661970	1492	75.72	12.12	12	2.57	348.00	2174.00	46400	20240223	-43.21	23500	20240223	12.13	46400	-43.21	20240223	23500	12.13	20240223	46400	-43.21	20240223	23500	12.13	20240223	0.00	N	360350	500	28 억		225555	N	N	0	N	00	N
80	20240318	101144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26400	-1200	5	-4.35	3291557400	124294	47.01	27400	27400	26000	35850	19350	27600	26481.51	3.98	0	-3270	29733	28666	28133	27066	26533	28400	26800	28	8250	500	19320	50	1	5661970	1495	75.86	12.14	12	2.20	348.00	2174.00	46400	20240223	-43.10	23500	20240223	12.34	46400	-43.10	20240223	23500	12.34	20240223	46400	-43.10	20240223	23500	12.34	20240223	0.00	N	360350	500	28 억		225555	N	N	0	N	00	N
81	20240318	091144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26650	-950	5	-3.44	1057912650	39346	14.88	27400	27400	26400	35850	19350	27600	26886.37	3.98	0	-3252	29733	28666	28133	27066	26533	28400	26800	28	8250	500	19320	50	1	5661970	1509	76.58	12.26	12	0.69	348.00	2174.00	46400	20240223	-42.56	23500	20240223	13.40	46400	-42.56	20240223	23500	13.40	20240223	46400	-42.56	20240223	23500	13.40	20240223	0.00	N	360350	500	28 억		225555	N	N	0	N	00	N
82	20240315	161130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27600	-1650	5	-5.64	7199080950	256955	22.85	29000	29200	27600	38000	20500	29250	28018.45	0.48	0	3717	31683	30466	29383	28166	27083	31075	28775	28	8750	500	20470	50	1	5661970	1563	79.31	12.70	12	4.54	348.00	2174.00	46400	20240223	-40.52	23500	20240223	17.45	46400	-40.52	20240223	23500	17.45	20240223	46400	-40.52	20240223	23500	17.45	20240223	0.00	N	360350	500	28 억		26948	N	N	0	N	00	N
83	20240315	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27700	-1550	5	-5.30	6775677450	241643	21.49	29000	29200	27650	38000	20500	29250	28039.79	0.48	0	3731	31683	30466	29383	28166	27083	31075	28775	28	8750	500	20470	50	1	5661970	1568	79.60	12.74	12	4.27	348.00	2174.00	46400	20240223	-40.30	23500	20240223	17.87	46400	-40.30	20240223	23500	17.87	20240223	46400	-40.30	20240223	23500	17.87	20240223	0.00	N	360350	500	28 억		26948	N	N	0	N	00	N
84	20240315	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27900	-1350	5	-4.62	6046914100	215437	19.16	29000	29200	27650	38000	20500	29250	28067.87	0.48	0	2763	31683	30466	29383	28166	27083	31075	28775	28	8750	500	20470	50	1	5661970	1580	80.17	12.83	12	3.80	348.00	2174.00	46400	20240223	-39.87	23500	20240223	18.72	46400	-39.87	20240223	23500	18.72	20240223	46400	-39.87	20240223	23500	18.72	20240223	0.00	N	360350	500	28 억		26948	N	N	0	N	00	N
85	20240315	131133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27900	-1350	5	-4.62	5568787400	198295	17.63	29000	29200	27650	38000	20500	29250	28083.07	0.48	0	2587	31683	30466	29383	28166	27083	31075	28775	28	8750	500	20470	50	1	5661970	1580	80.17	12.83	12	3.50	348.00	2174.00	46400	20240223	-39.87	23500	20240223	18.72	46400	-39.87	20240223	23500	18.72	20240223	46400	-39.87	20240223	23500	18.72	20240223	0.00	N	360350	500	28 억		26948	N	N	0	N	00	N
86	20240315	121132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27800	-1450	5	-4.96	5159109500	183569	16.32	29000	29200	27650	38000	20500	29250	28104.17	0.48	0	2587	31683	30466	29383	28166	27083	31075	28775	28	8750	500	20470	50	1	5661970	1574	79.89	12.79	12	3.24	348.00	2174.00	46400	20240223	-40.09	23500	20240223	18.30	46400	-40.09	20240223	23500	18.30	20240223	46400	-40.09	20240223	23500	18.30	20240223	0.00	N	360350	500	28 억		26948	N	N	0	N	00	N
87	20240315	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28000	-1250	5	-4.27	4121096850	146244	13.00	29000	29200	27750	38000	20500	29250	28179.24	0.48	0	2287	31683	30466	29383	28166	27083	31075	28775	28	8750	500	20470	50	1	5661970	1585	80.46	12.88	12	2.58	348.00	2174.00	46400	20240223	-39.66	23500	20240223	19.15	46400	-39.66	20240223	23500	19.15	20240223	46400	-39.66	20240223	23500	19.15	20240223	0.00	N	360350	500	28 억		26948	N	N	0	N	00	N
88	20240315	101134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27850	-1400	5	-4.79	3368745050	119338	10.61	29000	29200	27750	38000	20500	29250	28228.19	0.48	0	4319	31683	30466	29383	28166	27083	31075	28775	28	8750	500	20470	50	1	5661970	1577	80.03	12.81	12	2.11	348.00	2174.00	46400	20240223	-39.98	23500	20240223	18.51	46400	-39.98	20240223	23500	18.51	20240223	46400	-39.98	20240223	23500	18.51	20240223	0.00	N	360350	500	28 억		26948	N	N	0	N	00	N
89	20240315	091139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28100	-1150	5	-3.93	1322490650	46146	4.10	29000	29200	28100	38000	20500	29250	28658.22	0.48	0	-1078	31683	30466	29383	28166	27083	31075	28775	28	8750	500	20470	50	1	5661970	1591	80.75	12.93	12	0.82	348.00	2174.00	46400	20240223	-39.44	23500	20240223	19.57	46400	-39.44	20240223	23500	19.57	20240223	46400	-39.44	20240223	23500	19.57	20240223	0.00	N	360350	500	28 억		26948	N	N	0	N	00	N
90	20240314	161118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29250	1450	2	5.22	32764375950	1111812	319.57	28300	30600	28300	36100	19500	27800	29470.16	0.25	0	12545	29733	28766	28183	27216	26633	28475	26925	28	8300	500	19460	50	1	5661970	1656	84.05	13.45	12	19.64	348.00	2174.00	46400	20240223	-36.96	23500	20240223	24.47	46400	-36.96	20240223	23500	24.47	20240223	46400	-36.96	20240223	23500	24.47	20240223	0.00	N	360350	500	28 억		14360	N	N	0	N	00	N
91	20240314	151125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28950	1150	2	4.14	32069387850	1088012	312.73	28300	30600	28300	36100	19500	27800	29475.60	0.25	0	10509	29733	28766	28183	27216	26633	28475	26925	28	8300	500	19460	50	1	5661970	1639	83.19	13.32	12	19.22	348.00	2174.00	46400	20240223	-37.61	23500	20240223	23.19	46400	-37.61	20240223	23500	23.19	20240223	46400	-37.61	20240223	23500	23.19	20240223	0.00	N	360350	500	28 억		14360	N	N	0	N	00	N
92	20240314	141124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29100	1300	2	4.68	29502609750	1000144	287.48	28300	30600	28300	36100	19500	27800	29498.78	0.25	0	12778	29733	28766	28183	27216	26633	28475	26925	28	8300	500	19460	50	1	5661970	1648	83.62	13.39	12	17.66	348.00	2174.00	46400	20240223	-37.28	23500	20240223	23.83	46400	-37.28	20240223	23500	23.83	20240223	46400	-37.28	20240223	23500	23.83	20240223	0.00	N	360350	500	28 억		14360	N	N	0	N	00	N
93	20240314	131122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28950	1150	2	4.14	28443727950	963629	276.98	28300	30600	28300	36100	19500	27800	29517.74	0.25	0	8667	29733	28766	28183	27216	26633	28475	26925	28	8300	500	19460	50	1	5661970	1639	83.19	13.32	12	17.02	348.00	2174.00	46400	20240223	-37.61	23500	20240223	23.19	46400	-37.61	20240223	23500	23.19	20240223	46400	-37.61	20240223	23500	23.19	20240223	0.00	N	360350	500	28 억		14360	N	N	0	N	00	N
94	20240314	121124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28900	1100	2	3.96	26785154050	905901	260.39	28300	30600	28300	36100	19500	27800	29567.90	0.25	0	8729	29733	28766	28183	27216	26633	28475	26925	28	8300	500	19460	50	1	5661970	1636	83.05	13.29	12	16.00	348.00	2174.00	46400	20240223	-37.72	23500	20240223	22.98	46400	-37.72	20240223	23500	22.98	20240223	46400	-37.72	20240223	23500	22.98	20240223	0.00	N	360350	500	28 억		14360	N	N	0	N	00	N
95	20240314	111123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29400	1600	2	5.76	25089895150	848202	243.80	28300	30600	28300	36100	19500	27800	29580.61	0.25	0	11702	29733	28766	28183	27216	26633	28475	26925	28	8300	500	19460	50	1	5661970	1665	84.48	13.52	12	14.98	348.00	2174.00	46400	20240223	-36.64	23500	20240223	25.11	46400	-36.64	20240223	23500	25.11	20240223	46400	-36.64	20240223	23500	25.11	20240223	0.00	N	360350	500	28 억		14360	N	N	0	N	00	N
96	20240314	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30000	2200	2	7.91	21109923350	714148	205.27	28300	30600	28300	36100	19500	27800	29560.20	0.25	0	19910	29733	28766	28183	27216	26633	28475	26925	28	8300	500	19460	50	1	5661970	1699	86.21	13.80	12	12.61	348.00	2174.00	46400	20240223	-35.34	23500	20240223	27.66	46400	-35.34	20240223	23500	27.66	20240223	46400	-35.34	20240223	23500	27.66	20240223	0.00	N	360350	500	28 억		14360	N	N	0	N	00	N
97	20240314	091128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28950	1150	2	4.14	4146773300	143878	41.36	28300	29150	28300	36100	19500	27800	28823.22	0.25	0	15690	29733	28766	28183	27216	26633	28475	26925	28	8300	500	19460	50	1	5661970	1639	83.19	13.32	12	2.54	348.00	2174.00	46400	20240223	-37.61	23500	20240223	23.19	46400	-37.61	20240223	23500	23.19	20240223	46400	-37.61	20240223	23500	23.19	20240223	0.00	N	360350	500	28 억		14360	N	N	0	N	00	N
98	20240313	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27800	150	2	0.54	9581670700	339513	66.77	28450	29150	27600	35900	19400	27650	28223.13	0.28	0	-2791	30783	29216	28433	26866	26083	28825	26475	28	8250	500	19350	50	1	5661970	1574	79.89	12.79	12	6.00	348.00	2174.00	46400	20240223	-40.09	23500	20240223	18.30	46400	-40.09	20240223	23500	18.30	20240223	46400	-40.09	20240223	23500	18.30	20240223	0.00	N	360350	500	28 억		15699	N	N	0	N	00	N
99	20240313	151114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27700	50	2	0.18	8848293650	313091	61.57	28450	29150	27600	35900	19400	27650	28261.09	0.28	0	-2227	30783	29216	28433	26866	26083	28825	26475	28	8250	500	19350	50	1	5661970	1568	79.60	12.74	12	5.53	348.00	2174.00	46400	20240223	-40.30	23500	20240223	17.87	46400	-40.30	20240223	23500	17.87	20240223	46400	-40.30	20240223	23500	17.87	20240223	0.00	N	360350	500	28 억		15699	N	N	0	N	00	N
100	20240313	141112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27700	50	2	0.18	8004723150	282648	55.59	28450	29150	27600	35900	19400	27650	28320.47	0.28	0	-186	30783	29216	28433	26866	26083	28825	26475	28	8250	500	19350	50	1	5661970	1568	79.60	12.74	12	4.99	348.00	2174.00	46400	20240223	-40.30	23500	20240223	17.87	46400	-40.30	20240223	23500	17.87	20240223	46400	-40.30	20240223	23500	17.87	20240223	0.00	N	360350	500	28 억		15699	N	N	0	N	00	N
101	20240313	131121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27850	200	2	0.72	7415154950	261403	51.41	28450	29150	27600	35900	19400	27650	28366.76	0.28	0	428	30783	29216	28433	26866	26083	28825	26475	28	8250	500	19350	50	1	5661970	1577	80.03	12.81	12	4.62	348.00	2174.00	46400	20240223	-39.98	23500	20240223	18.51	46400	-39.98	20240223	23500	18.51	20240223	46400	-39.98	20240223	23500	18.51	20240223	0.00	N	360350	500	28 억		15699	N	N	0	N	00	N
102	20240313	121115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27950	300	2	1.08	6636430100	233575	45.94	28450	29150	27600	35900	19400	27650	28412.42	0.28	0	652	30783	29216	28433	26866	26083	28825	26475	28	8250	500	19350	50	1	5661970	1583	80.32	12.86	12	4.13	348.00	2174.00	46400	20240223	-39.76	23500	20240223	18.94	46400	-39.76	20240223	23500	18.94	20240223	46400	-39.76	20240223	23500	18.94	20240223	0.00	N	360350	500	28 억		15699	N	N	0	N	00	N
103	20240313	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27800	150	2	0.54	6150683200	216132	42.50	28450	29150	27600	35900	19400	27650	28457.99	0.28	0	950	30783	29216	28433	26866	26083	28825	26475	28	8250	500	19350	50	1	5661970	1574	79.89	12.79	12	3.82	348.00	2174.00	46400	20240223	-40.09	23500	20240223	18.30	46400	-40.09	20240223	23500	18.30	20240223	46400	-40.09	20240223	23500	18.30	20240223	0.00	N	360350	500	28 억		15699	N	N	0	N	00	N
104	20240313	101108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28200	550	2	1.99	4592359250	160324	31.53	28450	29150	28000	35900	19400	27650	28644.24	0.28	0	-1584	30783	29216	28433	26866	26083	28825	26475	28	8250	500	19350	50	1	5661970	1597	81.03	12.97	12	2.83	348.00	2174.00	46400	20240223	-39.22	23500	20240223	20.00	46400	-39.22	20240223	23500	20.00	20240223	46400	-39.22	20240223	23500	20.00	20240223	0.00	N	360350	500	28 억		15699	N	N	0	N	00	N
105	20240313	091119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28600	950	2	3.44	1706868050	59372	11.68	28450	29150	28350	35900	19400	27650	28748.70	0.28	0	6559	30783	29216	28433	26866	26083	28825	26475	28	8250	500	19350	50	1	5661970	1619	82.18	13.16	12	1.05	348.00	2174.00	46400	20240223	-38.36	23500	20240223	21.70	46400	-38.36	20240223	23500	21.70	20240223	46400	-38.36	20240223	23500	21.70	20240223	0.00	N	360350	500	28 억		15699	N	N	0	N	00	N
106	20240312	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27650	-1550	5	-5.31	13675300350	472599	61.69	29200	30000	27650	37950	20450	29200	28950.24	0.22	0	360	32900	31050	29900	28050	26900	30475	27475	28	8750	500	20440	50	1	5661970	1566	79.45	12.72	12	8.35	348.00	2174.00	46400	20240223	-40.41	23500	20240223	17.66	46400	-40.41	20240223	23500	17.66	20240223	46400	-40.41	20240223	23500	17.66	20240223	0.00	N	360350	500	28 억		12592	N	N	0	N	00	N
107	20240312	151057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27900	-1300	5	-4.45	12585302800	433259	56.56	29200	30000	27850	37950	20450	29200	29047.99	0.22	0	1208	32900	31050	29900	28050	26900	30475	27475	28	8750	500	20440	50	1	5661970	1580	80.17	12.83	12	7.65	348.00	2174.00	46400	20240223	-39.87	23500	20240223	18.72	46400	-39.87	20240223	23500	18.72	20240223	46400	-39.87	20240223	23500	18.72	20240223	0.00	N	360350	500	28 억		12592	N	N	0	N	00	N
108	20240312	141048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28500	-700	5	-2.40	10481633300	358409	46.79	29200	30000	28400	37950	20450	29200	29244.89	0.22	0	-47	32900	31050	29900	28050	26900	30475	27475	28	8750	500	20440	50	1	5661970	1614	81.90	13.11	12	6.33	348.00	2174.00	46400	20240223	-38.58	23500	20240223	21.28	46400	-38.58	20240223	23500	21.28	20240223	46400	-38.58	20240223	23500	21.28	20240223	0.00	N	360350	500	28 억		12592	N	N	0	N	00	N
109	20240312	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29200	0	3	0.00	8334157450	283995	37.07	29200	30000	28600	37950	20450	29200	29346.14	0.22	0	118	32900	31050	29900	28050	26900	30475	27475	28	8750	500	20440	50	1	5661970	1653	83.91	13.43	12	5.02	348.00	2174.00	46400	20240223	-37.07	23500	20240223	24.26	46400	-37.07	20240223	23500	24.26	20240223	46400	-37.07	20240223	23500	24.26	20240223	0.00	N	360350	500	28 억		12592	N	N	0	N	00	N
110	20240312	121102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29350	150	2	0.51	7426053350	253024	33.03	29200	30000	28600	37950	20450	29200	29349.21	0.22	0	-1253	32900	31050	29900	28050	26900	30475	27475	28	8750	500	20440	50	1	5661970	1662	84.34	13.50	12	4.47	348.00	2174.00	46400	20240223	-36.75	23500	20240223	24.89	46400	-36.75	20240223	23500	24.89	20240223	46400	-36.75	20240223	23500	24.89	20240223	0.00	N	360350	500	28 억		12592	N	N	0	N	00	N
111	20240312	111058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29050	-150	5	-0.51	6153869450	209638	27.37	29200	30000	28600	37950	20450	29200	29354.74	0.22	0	5674	32900	31050	29900	28050	26900	30475	27475	28	8750	500	20440	50	1	5661970	1645	83.48	13.36	12	3.70	348.00	2174.00	46400	20240223	-37.39	23500	20240223	23.62	46400	-37.39	20240223	23500	23.62	20240223	46400	-37.39	20240223	23500	23.62	20240223	0.00	N	360350	500	28 억		12592	N	N	0	N	00	N
112	20240312	101100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29450	250	2	0.86	4705651550	160106	20.90	29200	30000	28600	37950	20450	29200	29390.85	0.22	0	2260	32900	31050	29900	28050	26900	30475	27475	28	8750	500	20440	50	1	5661970	1667	84.63	13.55	12	2.83	348.00	2174.00	46400	20240223	-36.53	23500	20240223	25.32	46400	-36.53	20240223	23500	25.32	20240223	46400	-36.53	20240223	23500	25.32	20240223	0.00	N	360350	500	28 억		12592	N	N	0	N	00	N
113	20240312	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28750	-450	5	-1.54	1165737700	39991	5.22	29200	29500	28650	37950	20450	29200	29150.00	0.22	0	428	32900	31050	29900	28050	26900	30475	27475	28	8750	500	20440	50	1	5661970	1628	82.61	13.22	12	0.71	348.00	2174.00	46400	20240223	-38.04	23500	20240223	22.34	46400	-38.04	20240223	23500	22.34	20240223	46400	-38.04	20240223	23500	22.34	20240223	0.00	N	360350	500	28 억		12592	N	N	0	N	00	N
114	20240311	161055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29200	-2400	5	-7.59	22307335750	743891	76.17	31100	31750	28750	41050	22150	31600	29989.12	0.41	0	-10412	36300	33950	32350	30000	28400	33150	29200	28	9450	500	22120	50	1	5661970	1653	83.91	13.43	12	13.14	348.00	2174.00	46400	20240223	-37.07	23500	20240223	24.26	46400	-37.07	20240223	23500	24.26	20240223	46400	-37.07	20240223	23500	24.26	20240223	0.00	N	360350	500	28 억		23418	N	N	0	N	00	N
115	20240311	151053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29250	-2350	5	-7.44	21281910650	708692	72.57	31100	31750	28750	41050	22150	31600	30029.79	0.41	0	-9132	36300	33950	32350	30000	28400	33150	29200	28	9450	500	22120	50	1	5661970	1656	84.05	13.45	12	12.52	348.00	2174.00	46400	20240223	-36.96	23500	20240223	24.47	46400	-36.96	20240223	23500	24.47	20240223	46400	-36.96	20240223	23500	24.47	20240223	0.00	N	360350	500	28 억		23418	N	N	0	N	00	N
116	20240311	141050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29850	-1750	5	-5.54	19118733050	635958	65.12	31100	31750	28750	41050	22150	31600	30062.83	0.41	0	-6930	36300	33950	32350	30000	28400	33150	29200	28	9450	500	22120	50	1	5661970	1690	85.78	13.73	12	11.23	348.00	2174.00	46400	20240223	-35.67	23500	20240223	27.02	46400	-35.67	20240223	23500	27.02	20240223	46400	-35.67	20240223	23500	27.02	20240223	0.00	N	360350	500	28 억		23418	N	N	0	N	00	N
117	20240311	131051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29000	-2600	5	-8.23	15084784900	501308	51.33	31100	31750	28750	41050	22150	31600	30090.78	0.41	0	353	36300	33950	32350	30000	28400	33150	29200	28	9450	500	22120	50	1	5661970	1642	83.33	13.34	12	8.85	348.00	2174.00	46400	20240223	-37.50	23500	20240223	23.40	46400	-37.50	20240223	23500	23.40	20240223	46400	-37.50	20240223	23500	23.40	20240223	0.00	N	360350	500	28 억		23418	N	N	0	N	00	N
118	20240311	121053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29350	-2250	5	-7.12	13733254150	454639	46.55	31100	31750	28750	41050	22150	31600	30206.87	0.41	0	2481	36300	33950	32350	30000	28400	33150	29200	28	9450	500	22120	50	1	5661970	1662	84.34	13.50	12	8.03	348.00	2174.00	46400	20240223	-36.75	23500	20240223	24.89	46400	-36.75	20240223	23500	24.89	20240223	46400	-36.75	20240223	23500	24.89	20240223	0.00	N	360350	500	28 억		23418	N	N	0	N	00	N
119	20240311	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29800	-1800	5	-5.70	10726489700	351741	36.02	31100	31750	29750	41050	22150	31600	30495.35	0.41	0	6937	36300	33950	32350	30000	28400	33150	29200	28	9450	500	22120	50	1	5661970	1687	85.63	13.71	12	6.21	348.00	2174.00	46400	20240223	-35.78	23500	20240223	26.81	46400	-35.78	20240223	23500	26.81	20240223	46400	-35.78	20240223	23500	26.81	20240223	0.00	N	360350	500	28 억		23418	N	N	0	N	00	N
120	20240311	101039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30550	-1050	5	-3.32	5638875300	183253	18.76	31100	31750	30100	41050	22150	31600	30770.88	0.41	0	2393	36300	33950	32350	30000	28400	33150	29200	28	9450	500	22120	50	1	5661970	1730	87.79	14.05	12	3.24	348.00	2174.00	46400	20240223	-34.16	23500	20240223	30.00	46400	-34.16	20240223	23500	30.00	20240223	46400	-34.16	20240223	23500	30.00	20240223	0.00	N	360350	500	28 억		23418	N	N	0	N	00	N
121	20240311	091043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30500	-1100	5	-3.48	1872247100	60517	6.20	31100	31750	30500	41050	22150	31600	30937.28	0.41	0	-696	36300	33950	32350	30000	28400	33150	29200	28	9450	500	22120	50	1	5661970	1727	87.64	14.03	12	1.07	348.00	2174.00	46400	20240223	-34.27	23500	20240223	29.79	46400	-34.27	20240223	23500	29.79	20240223	46400	-34.27	20240223	23500	29.79	20240223	0.00	N	360350	500	28 억		23418	N	N	0	N	00	N
122	20240308	161047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31600	-1450	5	-4.39	31760212250	960067	50.32	32850	34700	30750	42950	23150	33050	33084.54	0.40	0	-191	38450	35750	34400	31700	30350	35075	31025	28	9900	500	23130	50	1	5661970	1789	90.80	14.54	12	16.96	348.00	2174.00	46400	20240223	-31.90	23500	20240223	34.47	46400	-31.90	20240223	23500	34.47	20240223	46400	-31.90	20240223	23500	34.47	20240223	0.00	N	360350	500	28 억		22563	N	N	0	N	00	N
123	20240308	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32300	-750	5	-2.27	30019529200	905313	47.45	32850	34700	30750	42950	23150	33050	33159.30	0.40	0	-353	38450	35750	34400	31700	30350	35075	31025	28	9900	500	23130	50	1	5661970	1829	92.82	14.86	12	15.99	348.00	2174.00	46400	20240223	-30.39	23500	20240223	37.45	46400	-30.39	20240223	23500	37.45	20240223	46400	-30.39	20240223	23500	37.45	20240223	0.00	N	360350	500	28 억		22563	N	N	0	N	00	N
124	20240308	141040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31750	-1300	5	-3.93	26571284100	798083	41.83	32850	34700	30750	42950	23150	33050	33293.93	0.40	0	-6093	38450	35750	34400	31700	30350	35075	31025	28	9900	500	23130	50	1	5661970	1798	91.24	14.60	12	14.10	348.00	2174.00	46400	20240223	-31.57	23500	20240223	35.11	46400	-31.57	20240223	23500	35.11	20240223	46400	-31.57	20240223	23500	35.11	20240223	0.00	N	360350	500	28 억		22563	N	N	0	N	00	N
125	20240308	131034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	31300	-1750	5	-5.30	24107705650	719633	37.72	32850	34700	31200	42950	23150	33050	33500.09	0.40	0	-7433	38450	35750	34400	31700	30350	35075	31025	28	9900	500	23130	50	1	5661970	1772	89.94	14.40	12	12.71	348.00	2174.00	46400	20240223	-32.54	23500	20240223	33.19	46400	-32.54	20240223	23500	33.19	20240223	46400	-32.54	20240223	23500	33.19	20240223	0.00	N	360350	500	28 억		22563	N	N	0	N	00	N
126	20240308	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33150	100	2	0.30	18782995350	553772	29.02	32850	34700	32800	42950	23150	33050	33918.50	0.40	0	-8730	38450	35750	34400	31700	30350	35075	31025	28	9900	500	23130	50	1	5661970	1877	95.26	15.25	12	9.78	348.00	2174.00	46400	20240223	-28.56	23500	20240223	41.06	46400	-28.56	20240223	23500	41.06	20240223	46400	-28.56	20240223	23500	41.06	20240223	0.00	N	360350	500	28 억		22563	N	N	0	N	00	N
127	20240308	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33950	900	2	2.72	15178078250	446562	23.40	32850	34700	32800	42950	23150	33050	33989.02	0.40	0	-10180	38450	35750	34400	31700	30350	35075	31025	28	9900	500	23130	50	1	5661970	1922	97.56	15.62	12	7.89	348.00	2174.00	46400	20240223	-26.83	23500	20240223	44.47	46400	-26.83	20240223	23500	44.47	20240223	46400	-26.83	20240223	23500	44.47	20240223	0.00	N	360350	500	28 억		22563	N	N	0	N	00	N
128	20240308	101035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33950	900	2	2.72	8404195350	248461	13.02	32850	34550	32800	42950	23150	33050	33825.43	0.40	0	1353	38450	35750	34400	31700	30350	35075	31025	28	9900	500	23130	50	1	5661970	1922	97.56	15.62	12	4.39	348.00	2174.00	46400	20240223	-26.83	23500	20240223	44.47	46400	-26.83	20240223	23500	44.47	20240223	46400	-26.83	20240223	23500	44.47	20240223	0.00	N	360350	500	28 억		22563	N	N	0	N	00	N
129	20240308	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33600	550	2	1.66	1964864450	59113	3.10	32850	33700	32800	42950	23150	33050	33239.56	0.40	0	4434	38450	35750	34400	31700	30350	35075	31025	28	9900	500	23130	50	1	5661970	1902	96.55	15.46	12	1.04	348.00	2174.00	46400	20240223	-27.59	23500	20240223	42.98	46400	-27.59	20240223	23500	42.98	20240223	46400	-27.59	20240223	23500	42.98	20240223	0.00	N	360350	500	28 억		22563	N	N	0	N	00	N
130	20240307	161035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33050	-900	5	-2.65	65349848050	1874387	57.76	33750	37100	33050	44100	23800	33950	34869.94	0.31	0	4373	40150	37050	34850	31750	29550	38600	33300	28	10150	500	23760	50	1	5661970	1871	94.97	15.20	12	33.10	348.00	2174.00	46400	20240223	-28.77	23500	20240223	40.64	46400	-28.77	20240223	23500	40.64	20240223	46400	-28.77	20240223	23500	40.64	20240223	0.00	N	360350	500	28 억		17756	N	N	0	N	00	N
131	20240307	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33650	-300	5	-0.88	62766377000	1796738	55.37	33750	37100	33500	44100	23800	33950	34933.53	0.31	0	5456	40150	37050	34850	31750	29550	38600	33300	28	10150	500	23760	50	1	5661970	1905	96.70	15.48	12	31.73	348.00	2174.00	46400	20240223	-27.48	23500	20240223	43.19	46400	-27.48	20240223	23500	43.19	20240223	46400	-27.48	20240223	23500	43.19	20240223	0.00	N	360350	500	28 억		17756	N	N	0	N	00	N
132	20240307	141011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34850	900	2	2.65	59362892800	1696610	52.28	33750	37100	33500	44100	23800	33950	34989.13	0.31	0	9716	40150	37050	34850	31750	29550	38600	33300	28	10150	500	23760	50	1	5661970	1973	100.14	16.03	12	29.97	348.00	2174.00	46400	20240223	-24.89	23500	20240223	48.30	46400	-24.89	20240223	23500	48.30	20240223	46400	-24.89	20240223	23500	48.30	20240223	0.00	N	360350	500	28 억		17756	N	N	0	N	00	N
133	20240307	131024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34300	350	2	1.03	54809391200	1563254	48.17	33750	37100	33500	44100	23800	33950	35061.11	0.31	0	2377	40150	37050	34850	31750	29550	38600	33300	28	10150	500	23760	50	1	5661970	1942	98.56	15.78	12	27.61	348.00	2174.00	46400	20240223	-26.08	23500	20240223	45.96	46400	-26.08	20240223	23500	45.96	20240223	46400	-26.08	20240223	23500	45.96	20240223	0.00	N	360350	500	28 억		17756	N	N	0	N	00	N
134	20240307	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34350	400	2	1.18	51797012600	1475852	45.48	33750	37100	33500	44100	23800	33950	35096.36	0.31	0	-1873	40150	37050	34850	31750	29550	38600	33300	28	10150	500	23760	50	1	5661970	1945	98.71	15.80	12	26.07	348.00	2174.00	46400	20240223	-25.97	23500	20240223	46.17	46400	-25.97	20240223	23500	46.17	20240223	46400	-25.97	20240223	23500	46.17	20240223	0.00	N	360350	500	28 억		17756	N	N	0	N	00	N
135	20240307	111035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34250	300	2	0.88	48824463050	1388612	42.79	33750	37100	33500	44100	23800	33950	35160.64	0.31	0	-5819	40150	37050	34850	31750	29550	38600	33300	28	10150	500	23760	50	1	5661970	1939	98.42	15.75	12	24.53	348.00	2174.00	46400	20240223	-26.19	23500	20240223	45.74	46400	-26.19	20240223	23500	45.74	20240223	46400	-26.19	20240223	23500	45.74	20240223	0.00	N	360350	500	28 억		17756	N	N	0	N	00	N
136	20240307	101028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35350	1400	2	4.12	21094547900	607063	18.71	33750	35750	33500	44100	23800	33950	34748.56	0.31	0	13745	40150	37050	34850	31750	29550	38600	33300	28	10150	500	23760	50	1	5661970	2002	101.58	16.26	12	10.72	348.00	2174.00	46400	20240223	-23.81	23500	20240223	50.43	46400	-23.81	20240223	23500	50.43	20240223	46400	-23.81	20240223	23500	50.43	20240223	0.00	N	360350	500	28 억		17756	N	N	0	N	00	N
137	20240307	091029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33900	-50	5	-0.15	3993508100	116786	3.60	33750	34750	33600	44100	23800	33950	34195.13	0.31	0	5635	40150	37050	34850	31750	29550	38600	33300	28	10150	500	23760	50	1	5661970	1919	97.41	15.59	12	2.06	348.00	2174.00	46400	20240223	-26.94	23500	20240223	44.26	46400	-26.94	20240223	23500	44.26	20240223	46400	-26.94	20240223	23500	44.26	20240223	0.00	N	360350	500	28 억		17756	N	N	0	N	00	N
138	20240306	161021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33950	400	2	1.19	113195213150	3207858	53.56	33300	37950	32650	43600	23500	33550	35288.45	0.28	0	1357	43316	38432	35766	30882	28216	37100	29550	28	10050	500	23480	50	1	5661970	1922	97.56	15.62	12	56.66	348.00	2174.00	46400	20240223	-26.83	23500	20240223	44.47	46400	-26.83	20240223	23500	44.47	20240223	46400	-26.83	20240223	23500	44.47	20240223	0.00	N	360350	500	28 억		15614	N	N	0	N	00	N
139	20240306	151023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34000	450	2	1.34	111317653700	3152468	52.64	33300	37950	32650	43600	23500	33550	35311.30	0.28	0	1517	43316	38432	35766	30882	28216	37100	29550	28	10050	500	23480	50	1	5661970	1925	97.70	15.64	12	55.68	348.00	2174.00	46400	20240223	-26.72	23500	20240223	44.68	46400	-26.72	20240223	23500	44.68	20240223	46400	-26.72	20240223	23500	44.68	20240223	0.00	N	360350	500	28 억		15614	N	N	0	N	00	N
140	20240306	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33600	50	2	0.15	107797488550	3048443	50.90	33300	37950	32650	43600	23500	33550	35361.52	0.28	0	5683	43316	38432	35766	30882	28216	37100	29550	28	10050	500	23480	50	1	5661970	1902	96.55	15.46	12	53.84	348.00	2174.00	46400	20240223	-27.59	23500	20240223	42.98	46400	-27.59	20240223	23500	42.98	20240223	46400	-27.59	20240223	23500	42.98	20240223	0.00	N	360350	500	28 억		15614	N	N	0	N	00	N
141	20240306	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33850	300	2	0.89	100270832550	2826633	47.20	33300	37950	32650	43600	23500	33550	35473.63	0.28	0	3191	43316	38432	35766	30882	28216	37100	29550	28	10050	500	23480	50	1	5661970	1917	97.27	15.57	12	49.92	348.00	2174.00	46400	20240223	-27.05	23500	20240223	44.04	46400	-27.05	20240223	23500	44.04	20240223	46400	-27.05	20240223	23500	44.04	20240223	0.00	N	360350	500	28 억		15614	N	N	0	N	00	N
142	20240306	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35850	2300	2	6.86	80628519400	2262549	37.78	33300	37950	32650	43600	23500	33550	35636.19	0.28	0	2693	43316	38432	35766	30882	28216	37100	29550	28	10050	500	23480	50	1	5661970	2030	103.02	16.49	12	39.96	348.00	2174.00	46400	20240223	-22.74	23500	20240223	52.55	46400	-22.74	20240223	23500	52.55	20240223	46400	-22.74	20240223	23500	52.55	20240223	0.00	N	360350	500	28 억		15614	N	N	0	N	00	N
143	20240306	111026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33550	0	3	0.00	24265171000	709554	11.85	33300	35500	32650	43600	23500	33550	34197.82	0.28	0	509	43316	38432	35766	30882	28216	37100	29550	28	10050	500	23480	50	1	5661970	1900	96.41	15.43	12	12.53	348.00	2174.00	46400	20240223	-27.69	23500	20240223	42.77	46400	-27.69	20240223	23500	42.77	20240223	46400	-27.69	20240223	23500	42.77	20240223	0.00	N	360350	500	28 억		15614	N	N	0	N	00	N
144	20240306	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33950	400	2	1.19	19617428800	569946	9.52	33300	35500	33000	43600	23500	33550	34419.87	0.28	0	6620	43316	38432	35766	30882	28216	37100	29550	28	10050	500	23480	50	1	5661970	1922	97.56	15.62	12	10.07	348.00	2174.00	46400	20240223	-26.83	23500	20240223	44.47	46400	-26.83	20240223	23500	44.47	20240223	46400	-26.83	20240223	23500	44.47	20240223	0.00	N	360350	500	28 억		15614	N	N	0	N	00	N
145	20240306	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34700	1150	2	3.43	10603078000	306293	5.11	33300	35500	33000	43600	23500	33550	34617.60	0.28	0	7746	43316	38432	35766	30882	28216	37100	29550	28	10050	500	23480	50	1	5661970	1965	99.71	15.96	12	5.41	348.00	2174.00	46400	20240223	-25.22	23500	20240223	47.66	46400	-25.22	20240223	23500	47.66	20240223	46400	-25.22	20240223	23500	47.66	20240223	0.00	N	360350	500	28 억		15614	N	N	0	N	00	N
146	20240305	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33550	-2200	5	-6.15	223015411250	5951634	60.33	34600	40650	33100	46450	25050	35750	37476.32	0.38	0	-5401	43550	39650	34450	30550	25350	41600	32500	28	10700	500	25020	50	1	5661970	1900	96.41	15.43	12	105.12	348.00	2174.00	46400	20240223	-27.69	23500	20240223	42.77	46400	-27.69	20240223	23500	42.77	20240223	46400	-27.69	20240223	23500	42.77	20240223	0.00	N	360350	500	28 억		21245	N	N	0	N	00	N
147	20240305	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33600	-2150	5	-6.01	220140877800	5865636	59.46	34600	40650	33150	46450	25050	35750	37530.73	0.38	0	-8887	43550	39650	34450	30550	25350	41600	32500	28	10700	500	25020	50	1	5661970	1902	96.55	15.46	12	103.60	348.00	2174.00	46400	20240223	-27.59	23500	20240223	42.98	46400	-27.59	20240223	23500	42.98	20240223	46400	-27.59	20240223	23500	42.98	20240223	0.00	N	360350	500	28 억		21245	N	N	0	N	00	N
148	20240305	141006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35850	100	2	0.28	204910358900	5419318	54.94	34600	40650	34200	46450	25050	35750	37811.25	0.38	0	-8709	43550	39650	34450	30550	25350	41600	32500	28	10700	500	25020	50	1	5661970	2030	103.02	16.49	12	95.71	348.00	2174.00	46400	20240223	-22.74	23500	20240223	52.55	46400	-22.74	20240223	23500	52.55	20240223	46400	-22.74	20240223	23500	52.55	20240223	0.00	N	360350	500	28 억		21245	N	N	0	N	00	N
149	20240305	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36250	500	2	1.40	190641255150	5022214	50.91	34600	40650	34200	46450	25050	35750	37959.78	0.38	0	2959	43550	39650	34450	30550	25350	41600	32500	28	10700	500	25020	50	1	5661970	2052	104.17	16.67	12	88.70	348.00	2174.00	46400	20240223	-21.88	23500	20240223	54.26	46400	-21.88	20240223	23500	54.26	20240223	46400	-21.88	20240223	23500	54.26	20240223	0.00	N	360350	500	28 억		21245	N	N	0	N	00	N
150	20240305	121009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38100	2350	2	6.57	171706044100	4504751	45.66	34600	40650	34200	46450	25050	35750	38116.87	0.38	0	-7101	43550	39650	34450	30550	25350	41600	32500	28	10700	500	25020	50	1	5661970	2157	109.48	17.53	12	79.56	348.00	2174.00	46400	20240223	-17.89	23500	20240223	62.13	46400	-17.89	20240223	23500	62.13	20240223	46400	-17.89	20240223	23500	62.13	20240223	0.00	N	360350	500	28 억		21245	N	N	0	N	00	N
151	20240305	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38000	2250	2	6.29	159748817000	4190339	42.48	34600	40650	34200	46450	25050	35750	38123.35	0.38	0	-3031	43550	39650	34450	30550	25350	41600	32500	28	10700	500	25020	50	1	5661970	2152	109.20	17.48	12	74.01	348.00	2174.00	46400	20240223	-18.10	23500	20240223	61.70	46400	-18.10	20240223	23500	61.70	20240223	46400	-18.10	20240223	23500	61.70	20240223	0.00	N	360350	500	28 억		21245	N	N	0	N	00	N
152	20240305	101006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	38950	3200	2	8.95	122403752650	3217937	32.62	34600	40650	34200	46450	25050	35750	38038.24	0.38	0	8686	43550	39650	34450	30550	25350	41600	32500	28	10700	500	25020	50	1	5661970	2205	111.93	17.92	12	56.83	348.00	2174.00	46400	20240223	-16.06	23500	20240223	65.74	46400	-16.06	20240223	23500	65.74	20240223	46400	-16.06	20240223	23500	65.74	20240223	0.00	N	360350	500	28 억		21245	N	N	0	N	00	N
153	20240305	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35500	-250	5	-0.70	11553540450	328585	3.33	34600	36150	34200	46450	25050	35750	35160.78	0.38	0	18808	43550	39650	34450	30550	25350	41600	32500	28	10700	500	25020	50	1	5661970	2010	102.01	16.33	12	5.80	348.00	2174.00	46400	20240223	-23.49	23500	20240223	51.06	46400	-23.49	20240223	23500	51.06	20240223	46400	-23.49	20240223	23500	51.06	20240223	0.00	N	360350	500	28 억		21245	N	N	0	N	00	N
154	20240304	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35750	5550	2	18.38	334780085950	9750808	128.99	31150	38350	29250	39250	21150	30200	34331.99	0.25	0	1675	37800	34000	29150	25350	20500	35900	27250	28	9050	500	21140	50	1	5661970	2024	102.73	16.44	12	172.22	348.00	2174.00	46400	20240223	-22.95	23500	20240223	52.13	46400	-22.95	20240223	23500	52.13	20240223	46400	-22.95	20240223	23500	52.13	20240223	0.00	N	360350	500	28 억		14218	N	N	0	N	00	N
155	20240304	151000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35750	5550	2	18.38	325728770600	9498211	125.65	31150	38350	29250	39250	21150	30200	34293.80	0.25	0	1399	37800	34000	29150	25350	20500	35900	27250	28	9050	500	21140	50	1	5661970	2024	102.73	16.44	12	167.75	348.00	2174.00	46400	20240223	-22.95	23500	20240223	52.13	46400	-22.95	20240223	23500	52.13	20240223	46400	-22.95	20240223	23500	52.13	20240223	0.00	N	360350	500	28 억		14218	N	N	0	N	00	N
156	20240304	140930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37200	7000	2	23.18	253265728150	7541653	99.77	31150	37450	29250	39250	21150	30200	33582.37	0.25	0	9024	37800	34000	29150	25350	20500	35900	27250	28	9050	500	21140	50	1	5661970	2106	106.90	17.11	12	133.20	348.00	2174.00	46400	20240223	-19.83	23500	20240223	58.30	46400	-19.83	20240223	23500	58.30	20240223	46400	-19.83	20240223	23500	58.30	20240223	0.00	N	360350	500	28 억		14218	N	N	0	N	00	N
157	20240304	130955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36650	6450	2	21.36	191638024500	5809516	76.85	31150	36800	29250	39250	21150	30200	32987.04	0.25	0	1904	37800	34000	29150	25350	20500	35900	27250	28	9050	500	21140	50	1	5661970	2075	105.32	16.86	12	102.61	348.00	2174.00	46400	20240223	-21.01	23500	20240223	55.96	46400	-21.01	20240223	23500	55.96	20240223	46400	-21.01	20240223	23500	55.96	20240223	0.00	N	360350	500	28 억		14218	N	N	0	N	00	N
158	20240304	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33550	3350	2	11.09	135076396450	4187019	55.39	31150	34550	29250	39250	21150	30200	32260.88	0.25	0	-12398	37800	34000	29150	25350	20500	35900	27250	28	9050	500	21140	50	1	5661970	1900	96.41	15.43	12	73.95	348.00	2174.00	46400	20240223	-27.69	23500	20240223	42.77	46400	-27.69	20240223	23500	42.77	20240223	46400	-27.69	20240223	23500	42.77	20240223	0.00	N	360350	500	28 억		14218	N	N	0	N	00	N
159	20240304	110948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32550	2350	2	7.78	80049762150	2538871	33.59	31150	33400	29250	39250	21150	30200	31529.80	0.25	0	-8842	37800	34000	29150	25350	20500	35900	27250	28	9050	500	21140	50	1	5661970	1843	93.53	14.97	12	44.84	348.00	2174.00	46400	20240223	-29.85	23500	20240223	38.51	46400	-29.85	20240223	23500	38.51	20240223	46400	-29.85	20240223	23500	38.51	20240223	0.00	N	360350	500	28 억		14218	N	N	0	N	00	N
160	20240304	100949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	30600	400	2	1.32	44853965500	1446184	19.13	31150	32400	29250	39250	21150	30200	31015.53	0.25	0	-11300	37800	34000	29150	25350	20500	35900	27250	28	9050	500	21140	50	1	5661970	1733	87.93	14.08	12	25.54	348.00	2174.00	46400	20240223	-34.05	23500	20240223	30.21	46400	-34.05	20240223	23500	30.21	20240223	46400	-34.05	20240223	23500	30.21	20240223	0.00	N	360350	500	28 억		14218	N	N	0	N	00	N
161	20240304	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	29600	-600	5	-1.99	11138903200	366009	4.84	31150	31650	29250	39250	21150	30200	30433.57	0.25	0	-1776	37800	34000	29150	25350	20500	35900	27250	28	9050	500	21140	50	1	5661970	1676	85.06	13.62	12	6.46	348.00	2174.00	46400	20240223	-36.21	23500	20240223	25.96	46400	-36.21	20240223	23500	25.96	20240223	46400	-36.21	20240223	23500	25.96	20240223	0.00	N	360350	500	28 억		14218	N	N	0	N	00	N