KissMeData/214610/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	160936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1747	-74	5	-4.06	941512361	531864	29.17	1832	1844	1732	2365	1275	1821	1770.21	1.61	0	-203404	1961	1890	1808	1737	1655	1850	1697	218	544	500	1090	1	1	43568945	761	-1.77	2.06	12	1.22	-987.00	849.00	7241	20230417	-75.87	1606	20240307	8.78	1921	-9.06	20240102	1606	8.78	20240307	10150	-82.79	20230417	1606	8.78	20240307	0.00	N	214610	500	217 억		703104	N	N	1	N	00	N
3	20240329	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1753	-68	5	-3.73	927802238	524040	28.74	1832	1844	1732	2365	1275	1821	1770.48	1.61	0	-199756	1961	1890	1808	1737	1655	1850	1697	218	544	500	1090	1	1	43568945	764	-1.78	2.06	12	1.20	-987.00	849.00	7241	20230417	-75.79	1606	20240307	9.15	1921	-8.75	20240102	1606	9.15	20240307	10150	-82.73	20230417	1606	9.15	20240307	0.00	N	214610	500	217 억		703104	N	N	1	N	00	N
4	20240329	140934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1760	-61	5	-3.35	836923340	472014	25.89	1832	1844	1732	2365	1275	1821	1773.09	1.61	0	-171348	1961	1890	1808	1737	1655	1850	1697	218	544	500	1090	1	1	43568945	767	-1.78	2.07	12	1.08	-987.00	849.00	7241	20230417	-75.69	1606	20240307	9.59	1921	-8.38	20240102	1606	9.59	20240307	10150	-82.66	20230417	1606	9.59	20240307	0.00	N	214610	500	217 억		703104	N	N	1	N	00	N
5	20240329	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1747	-74	5	-4.06	792570057	446646	24.50	1832	1844	1732	2365	1275	1821	1774.49	1.61	0	-154902	1961	1890	1808	1737	1655	1850	1697	218	544	500	1090	1	1	43568945	761	-1.77	2.06	12	1.03	-987.00	849.00	7241	20230417	-75.87	1606	20240307	8.78	1921	-9.06	20240102	1606	8.78	20240307	10150	-82.79	20230417	1606	8.78	20240307	0.00	N	214610	500	217 억		703104	N	N	1	N	00	N
6	20240329	120930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1738	-83	5	-4.56	741475063	417359	22.89	1832	1844	1732	2365	1275	1821	1776.59	1.61	0	-144315	1961	1890	1808	1737	1655	1850	1697	218	544	500	1090	1	1	43568945	757	-1.76	2.05	12	0.96	-987.00	849.00	7241	20230417	-76.00	1606	20240307	8.22	1921	-9.53	20240102	1606	8.22	20240307	10150	-82.88	20230417	1606	8.22	20240307	0.00	N	214610	500	217 억		703104	N	N	1	N	00	N
7	20240329	110919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1761	-60	5	-3.29	566286633	316787	17.38	1832	1844	1746	2365	1275	1821	1787.59	1.61	0	-88240	1961	1890	1808	1737	1655	1850	1697	218	544	500	1090	1	1	43568945	767	-1.78	2.07	12	0.73	-987.00	849.00	7241	20230417	-75.68	1606	20240307	9.65	1921	-8.33	20240102	1606	9.65	20240307	10150	-82.65	20230417	1606	9.65	20240307	0.00	N	214610	500	217 억		703104	N	N	1	N	00	N
8	20240329	100920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1835	14	2	0.77	248719876	137335	7.53	1832	1844	1785	2365	1275	1821	1811.05	1.61	0	-52631	1961	1890	1808	1737	1655	1850	1697	218	544	500	1090	1	1	43568945	799	-1.86	2.16	12	0.32	-987.00	849.00	7241	20230417	-74.66	1606	20240307	14.26	1921	-4.48	20240102	1606	14.26	20240307	10150	-81.92	20230417	1606	14.26	20240307	0.00	N	214610	500	217 억		703104	N	N	1	N	00	N
9	20240329	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1802	-19	5	-1.04	37348731	20526	1.13	1832	1835	1791	2365	1275	1821	1819.58	1.61	0	-10700	1961	1890	1808	1737	1655	1850	1697	218	544	500	1090	1	1	43568945	785	-1.83	2.12	12	0.05	-987.00	849.00	7241	20230417	-75.11	1606	20240307	12.20	1921	-6.19	20240102	1606	12.20	20240307	10150	-82.25	20230417	1606	12.20	20240307	0.00	N	214610	500	217 억		703104	N	N	1	N	00	N
10	20240328	160926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1821	-40	5	-2.15	3338817767	1821468	82.69	1855	1879	1726	2415	1303	1861	1833.04	1.54	0	22338	1994	1927	1809	1742	1624	1961	1776	218	554	500	1110	1	1	43568945	793	-1.84	2.14	12	4.18	-987.00	849.00	7241	20230417	-74.85	1606	20240307	13.39	1921	-5.21	20240102	1606	13.39	20240307	10150	-82.06	20230417	1606	13.39	20240307	0.00	N	214610	500	217 억		672061	N	N	1	N	00	N
11	20240328	150926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1832	-29	5	-1.56	3322595070	1812544	82.28	1855	1879	1726	2415	1303	1861	1833.11	1.54	0	25951	1994	1927	1809	1742	1624	1961	1776	218	554	500	1110	1	1	43568945	798	-1.86	2.16	12	4.16	-987.00	849.00	7241	20230417	-74.70	1606	20240307	14.07	1921	-4.63	20240102	1606	14.07	20240307	10150	-81.95	20230417	1606	14.07	20240307	0.00	N	214610	500	217 억		672061	N	N	2	N	00	N
12	20240328	140914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1857	-4	5	-0.21	3218134908	1755735	79.70	1855	1879	1726	2415	1303	1861	1832.93	1.54	0	56051	1994	1927	1809	1742	1624	1961	1776	218	554	500	1110	1	1	43568945	809	-1.88	2.19	12	4.03	-987.00	849.00	7241	20230417	-74.35	1606	20240307	15.63	1921	-3.33	20240102	1606	15.63	20240307	10150	-81.70	20230417	1606	15.63	20240307	0.00	N	214610	500	217 억		672061	N	N	2	N	00	N
13	20240328	130914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1865	4	2	0.21	3063991886	1672832	75.94	1855	1879	1726	2415	1303	1861	1831.62	1.54	0	70148	1994	1927	1809	1742	1624	1961	1776	218	554	500	1110	1	1	43568945	813	-1.89	2.20	12	3.84	-987.00	849.00	7241	20230417	-74.24	1606	20240307	16.13	1921	-2.92	20240102	1606	16.13	20240307	10150	-81.63	20230417	1606	16.13	20240307	0.00	N	214610	500	217 억		672061	N	N	2	N	00	N
14	20240328	120919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1850	-11	5	-0.59	2317531183	1269446	57.63	1855	1879	1726	2415	1303	1861	1825.62	1.54	0	50763	1994	1927	1809	1742	1624	1961	1776	218	554	500	1110	1	1	43568945	806	-1.87	2.18	12	2.91	-987.00	849.00	7241	20230417	-74.45	1606	20240307	15.19	1921	-3.70	20240102	1606	15.19	20240307	10150	-81.77	20230417	1606	15.19	20240307	0.00	N	214610	500	217 억		672061	N	N	2	N	00	N
15	20240328	110922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1788	-73	5	-3.92	1827089934	1004918	45.62	1855	1879	1726	2415	1303	1861	1818.15	1.54	0	27969	1994	1927	1809	1742	1624	1961	1776	218	554	500	1110	1	1	43568945	779	-1.81	2.11	12	2.31	-987.00	849.00	7241	20230417	-75.31	1606	20240307	11.33	1921	-6.92	20240102	1606	11.33	20240307	10150	-82.38	20230417	1606	11.33	20240307	0.00	N	214610	500	217 억		672061	N	N	2	N	00	N
16	20240328	100935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1814	-47	5	-2.53	1146805126	624926	28.37	1855	1879	1726	2415	1303	1861	1835.11	1.54	0	-139070	1994	1927	1809	1742	1624	1961	1776	218	554	500	1110	1	1	43568945	790	-1.84	2.14	12	1.43	-987.00	849.00	7241	20230417	-74.95	1606	20240307	12.95	1921	-5.57	20240102	1606	12.95	20240307	10150	-82.13	20230417	1606	12.95	20240307	0.00	N	214610	500	217 억		672061	N	N	2	N	00	N
17	20240328	090933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1854	-7	5	-0.38	177192341	95539	4.34	1855	1867	1844	2415	1303	1861	1854.66	1.54	0	-14571	1994	1927	1809	1742	1624	1961	1776	218	554	500	1110	1	1	43568945	808	-1.88	2.18	12	0.22	-987.00	849.00	7241	20230417	-74.40	1606	20240307	15.44	1921	-3.49	20240102	1606	15.44	20240307	10150	-81.73	20230417	1606	15.44	20240307	0.00	N	214610	500	217 억		672061	N	N	2	N	00	N
18	20240327	160929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1861	101	2	5.74	4014397202	2190677	447.71	1760	1876	1691	2285	1232	1760	1832.39	0.80	0	350153	1869	1814	1757	1702	1645	1842	1730	218	525	500	1050	1	1	43568945	811	-1.13	2.47	12	5.03	-1654.00	753.00	7241	20230417	-74.30	1606	20240307	15.88	1921	-3.12	20240102	1606	15.88	20240307	10150	-81.67	20230417	1606	15.88	20240307	0.00	N	214610	500	217 억		350147	N	N	2	N	00	N
19	20240327	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1852	92	2	5.23	3267589732	1789713	365.77	1760	1876	1691	2285	1232	1760	1825.76	0.80	0	328774	1869	1814	1757	1702	1645	1842	1730	218	525	500	1050	1	1	43568945	807	-1.12	2.46	12	4.11	-1654.00	753.00	7241	20230417	-74.42	1606	20240307	15.32	1921	-3.59	20240102	1606	15.32	20240307	10150	-81.75	20230417	1606	15.32	20240307	0.00	N	214610	500	217 억		350147	N	N	1	N	00	N
20	20240327	140931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1784	24	2	1.36	669064523	385679	78.82	1760	1784	1691	2285	1232	1760	1734.77	0.80	0	110742	1869	1814	1757	1702	1645	1842	1730	218	525	500	1050	1	1	43568945	777	-1.08	2.37	12	0.89	-1654.00	753.00	7241	20230417	-75.36	1606	20240307	11.08	1921	-7.13	20240102	1606	11.08	20240307	10150	-82.42	20230417	1606	11.08	20240307	0.00	N	214610	500	217 억		350147	N	N	1	N	00	N
21	20240327	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1760	0	3	0.00	550464260	318510	65.09	1760	1770	1691	2285	1232	1760	1728.25	0.80	0	61637	1869	1814	1757	1702	1645	1842	1730	218	525	500	1050	1	1	43568945	767	-1.06	2.34	12	0.73	-1654.00	753.00	7241	20230417	-75.69	1606	20240307	9.59	1921	-8.38	20240102	1606	9.59	20240307	10150	-82.66	20230417	1606	9.59	20240307	0.00	N	214610	500	217 억		350147	N	N	1	N	00	N
22	20240327	120928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1752	-8	5	-0.45	488795558	283509	57.94	1760	1763	1691	2285	1232	1760	1724.09	0.80	0	42019	1869	1814	1757	1702	1645	1842	1730	218	525	500	1050	1	1	43568945	763	-1.06	2.33	12	0.65	-1654.00	753.00	7241	20230417	-75.80	1606	20240307	9.09	1921	-8.80	20240102	1606	9.09	20240307	10150	-82.74	20230417	1606	9.09	20240307	0.00	N	214610	500	217 억		350147	N	N	1	N	00	N
23	20240327	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1741	-19	5	-1.08	426295002	247628	50.61	1760	1763	1691	2285	1232	1760	1721.51	0.80	0	28290	1869	1814	1757	1702	1645	1842	1730	218	525	500	1050	1	1	43568945	759	-1.05	2.31	12	0.57	-1654.00	753.00	7241	20230417	-75.96	1606	20240307	8.41	1921	-9.37	20240102	1606	8.41	20240307	10150	-82.85	20230417	1606	8.41	20240307	0.00	N	214610	500	217 억		350147	N	N	1	N	00	N
24	20240327	100924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1741	-19	5	-1.08	333539307	194274	39.70	1760	1763	1691	2285	1232	1760	1716.85	0.80	0	16056	1869	1814	1757	1702	1645	1842	1730	218	525	500	1050	1	1	43568945	759	-1.05	2.31	12	0.45	-1654.00	753.00	7241	20230417	-75.96	1606	20240307	8.41	1921	-9.37	20240102	1606	8.41	20240307	10150	-82.85	20230417	1606	8.41	20240307	0.00	N	214610	500	217 억		350147	N	N	1	N	00	N
25	20240327	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1742	-18	5	-1.02	10539517	6024	1.23	1760	1760	1742	2285	1232	1760	1749.59	0.80	0	-2634	1869	1814	1757	1702	1645	1842	1730	218	525	500	1050	1	1	43568945	759	-1.05	2.31	12	0.01	-1654.00	753.00	7241	20230417	-75.94	1606	20240307	8.47	1921	-9.32	20240102	1606	8.47	20240307	10150	-82.84	20230417	1606	8.47	20240307	0.00	N	214610	500	217 억		350147	N	N	1	N	00	N
26	20240326	160823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1760	28	2	1.62	856380271	487966	738.41	1740	1812	1700	2250	1213	1732	1755.00	0.57	0	106083	1768	1750	1731	1713	1694	1740	1703	218	518	500	1030	1	1	43568945	767	-1.06	2.34	12	1.12	-1654.00	753.00	7241	20230417	-75.69	1606	20240307	9.59	1921	-8.38	20240102	1606	9.59	20240307	10150	-82.66	20230417	1606	9.59	20240307	0.00	N	214610	500	217 억		246949	N	N	1	N	00	N
27	20240326	150918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1765	33	2	1.91	843678235	480761	727.51	1740	1812	1700	2250	1213	1732	1754.88	0.57	0	103865	1768	1750	1731	1713	1694	1740	1703	218	518	500	1030	1	1	43568945	769	-1.07	2.34	12	1.10	-1654.00	753.00	7241	20230417	-75.62	1606	20240307	9.90	1921	-8.12	20240102	1606	9.90	20240307	10150	-82.61	20230417	1606	9.90	20240307	0.00	N	214610	500	217 억		246949	N	N	1196	N	00	N
28	20240326	140915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1784	52	2	3.00	748806363	427215	646.48	1740	1812	1700	2250	1213	1732	1752.76	0.57	0	121656	1768	1750	1731	1713	1694	1740	1703	218	518	500	1030	1	1	43568945	777	-1.08	2.37	12	0.98	-1654.00	753.00	7241	20230417	-75.36	1606	20240307	11.08	1921	-7.13	20240102	1606	11.08	20240307	10150	-82.42	20230417	1606	11.08	20240307	0.00	N	214610	500	217 억		246949	N	N	1196	N	00	N
29	20240326	130910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1702	-30	5	-1.73	245757875	143302	216.85	1740	1745	1700	2250	1213	1732	1714.96	0.57	0	-7242	1768	1750	1731	1713	1694	1740	1703	218	518	500	1030	1	1	43568945	742	-1.03	2.26	12	0.33	-1654.00	753.00	7241	20230417	-76.49	1606	20240307	5.98	1921	-11.40	20240102	1606	5.98	20240307	10150	-83.23	20230417	1606	5.98	20240307	0.00	N	214610	500	217 억		246949	N	N	1196	N	00	N
30	20240326	120911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1744	12	2	0.69	120856458	70197	106.23	1740	1745	1701	2250	1213	1732	1721.68	0.57	0	-2599	1768	1750	1731	1713	1694	1740	1703	218	518	500	1030	1	1	43568945	760	-1.05	2.32	12	0.16	-1654.00	753.00	7241	20230417	-75.91	1606	20240307	8.59	1921	-9.21	20240102	1606	8.59	20240307	10150	-82.82	20230417	1606	8.59	20240307	0.00	N	214610	500	217 억		246949	N	N	1196	N	00	N
31	20240326	110908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1720	-12	5	-0.69	40028843	23291	35.25	1740	1740	1701	2250	1213	1732	1718.64	0.57	0	-1025	1768	1750	1731	1713	1694	1740	1703	218	518	500	1030	1	1	43568945	749	-1.04	2.28	12	0.05	-1654.00	753.00	7241	20230417	-76.25	1606	20240307	7.10	1921	-10.46	20240102	1606	7.10	20240307	10150	-83.05	20230417	1606	7.10	20240307	0.00	N	214610	500	217 억		246949	N	N	1196	N	00	N
32	20240326	100918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1718	-14	5	-0.81	28302594	16480	24.94	1740	1740	1701	2250	1213	1732	1717.39	0.57	0	416	1768	1750	1731	1713	1694	1740	1703	218	518	500	1030	1	1	43568945	749	-1.04	2.28	12	0.04	-1654.00	753.00	7241	20230417	-76.27	1606	20240307	6.97	1921	-10.57	20240102	1606	6.97	20240307	10150	-83.07	20230417	1606	6.97	20240307	0.00	N	214610	500	217 억		246949	N	N	1196	N	00	N
33	20240326	090917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1727	-5	5	-0.29	4389563	2547	3.85	1740	1740	1701	2250	1213	1732	1723.42	0.57	0	-79	1768	1750	1731	1713	1694	1740	1703	218	518	500	1030	1	1	43568945	752	-1.04	2.29	12	0.01	-1654.00	753.00	7241	20230417	-76.15	1606	20240307	7.53	1921	-10.10	20240102	1606	7.53	20240307	10150	-82.99	20230417	1606	7.53	20240307	0.00	N	214610	500	217 억		246949	N	N	1196	N	00	N
34	20240325	160948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1732	-1	5	-0.06	113940842	66007	49.07	1749	1749	1712	2250	1214	1733	1726.19	0.60	0	-14451	1779	1756	1727	1704	1675	1767	1715	218	517	500	1030	1	1	43568945	755	-1.05	2.30	12	0.15	-1654.00	753.00	7241	20230417	-76.08	1606	20240307	7.85	1921	-9.84	20240102	1606	7.85	20240307	10150	-82.94	20230417	1606	7.85	20240307	0.00	N	214610	500	217 억		261400	N	N	1196	N	00	N
35	20240325	150950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1719	-14	5	-0.81	101635560	58866	43.76	1749	1749	1712	2250	1214	1733	1726.56	0.60	0	-12770	1779	1756	1727	1704	1675	1767	1715	218	517	500	1030	1	1	43568945	749	-1.04	2.28	12	0.14	-1654.00	753.00	7241	20230417	-76.26	1606	20240307	7.04	1921	-10.52	20240102	1606	7.04	20240307	10150	-83.06	20230417	1606	7.04	20240307	0.00	N	214610	500	217 억		261400	N	N	2	N	00	N
36	20240325	140948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1724	-9	5	-0.52	77208250	44668	33.21	1749	1749	1712	2250	1214	1733	1728.49	0.60	0	-5038	1779	1756	1727	1704	1675	1767	1715	218	517	500	1030	1	1	43568945	751	-1.04	2.29	12	0.10	-1654.00	753.00	7241	20230417	-76.19	1606	20240307	7.35	1921	-10.26	20240102	1606	7.35	20240307	10150	-83.01	20230417	1606	7.35	20240307	0.00	N	214610	500	217 억		261400	N	N	2	N	00	N
37	20240325	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1725	-8	5	-0.46	63691806	36834	27.38	1749	1749	1712	2250	1214	1733	1729.16	0.60	0	-1730	1779	1756	1727	1704	1675	1767	1715	218	517	500	1030	1	1	43568945	752	-1.04	2.29	12	0.08	-1654.00	753.00	7241	20230417	-76.18	1606	20240307	7.41	1921	-10.20	20240102	1606	7.41	20240307	10150	-83.00	20230417	1606	7.41	20240307	0.00	N	214610	500	217 억		261400	N	N	2	N	00	N
38	20240325	120951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1730	-3	5	-0.17	55608414	32162	23.91	1749	1749	1712	2250	1214	1733	1729.01	0.60	0	-1868	1779	1756	1727	1704	1675	1767	1715	218	517	500	1030	1	1	43568945	754	-1.05	2.30	12	0.07	-1654.00	753.00	7241	20230417	-76.11	1606	20240307	7.72	1921	-9.94	20240102	1606	7.72	20240307	10150	-82.96	20230417	1606	7.72	20240307	0.00	N	214610	500	217 억		261400	N	N	2	N	00	N
39	20240325	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1728	-5	5	-0.29	46297989	26770	19.90	1749	1749	1712	2250	1214	1733	1729.47	0.60	0	-1662	1779	1756	1727	1704	1675	1767	1715	218	517	500	1030	1	1	43568945	753	-1.04	2.29	12	0.06	-1654.00	753.00	7241	20230417	-76.14	1606	20240307	7.60	1921	-10.05	20240102	1606	7.60	20240307	10150	-82.98	20230417	1606	7.60	20240307	0.00	N	214610	500	217 억		261400	N	N	2	N	00	N
40	20240325	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1732	-1	5	-0.06	23342567	13497	10.03	1749	1749	1712	2250	1214	1733	1729.46	0.60	0	955	1779	1756	1727	1704	1675	1767	1715	218	517	500	1030	1	1	43568945	755	-1.05	2.30	12	0.03	-1654.00	753.00	7241	20230417	-76.08	1606	20240307	7.85	1921	-9.84	20240102	1606	7.85	20240307	10150	-82.94	20230417	1606	7.85	20240307	0.00	N	214610	500	217 억		261400	N	N	2	N	00	N
41	20240325	090953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1720	-13	5	-0.75	7527072	4360	3.24	1749	1749	1712	2250	1214	1733	1726.39	0.60	0	-1081	1779	1756	1727	1704	1675	1767	1715	218	517	500	1030	1	1	43568945	749	-1.04	2.28	12	0.01	-1654.00	753.00	7241	20230417	-76.25	1606	20240307	7.10	1921	-10.46	20240102	1606	7.10	20240307	10150	-83.05	20230417	1606	7.10	20240307	0.00	N	214610	500	217 억		261400	N	N	2	N	00	N
42	20240322	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1733	24	2	1.40	230849223	133578	44.23	1709	1750	1698	2220	1197	1709	1728.20	0.56	0	17411	1783	1745	1727	1689	1671	1737	1681	218	511	500	1020	1	1	43568945	755	-1.05	2.30	12	0.31	-1654.00	753.00	7241	20230417	-76.07	1606	20240307	7.91	1921	-9.79	20240102	1606	7.91	20240307	10150	-82.93	20230417	1606	7.91	20240307	0.00	N	214610	500	217 억		243928	N	N	2	N	00	N
43	20240322	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1724	15	2	0.88	226376787	130996	43.37	1709	1750	1698	2220	1197	1709	1728.12	0.56	0	17472	1783	1745	1727	1689	1671	1737	1681	218	511	500	1020	1	1	43568945	751	-1.04	2.29	12	0.30	-1654.00	753.00	7241	20230417	-76.19	1606	20240307	7.35	1921	-10.26	20240102	1606	7.35	20240307	10150	-83.01	20230417	1606	7.35	20240307	0.00	N	214610	500	217 억		243928	N	N	1	N	00	N
44	20240322	140942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1734	25	2	1.46	198883020	115089	38.11	1709	1750	1698	2220	1197	1709	1728.08	0.56	0	16013	1783	1745	1727	1689	1671	1737	1681	218	511	500	1020	1	1	43568945	755	-1.05	2.30	12	0.26	-1654.00	753.00	7241	20230417	-76.05	1606	20240307	7.97	1921	-9.73	20240102	1606	7.97	20240307	10150	-82.92	20230417	1606	7.97	20240307	0.00	N	214610	500	217 억		243928	N	N	1	N	00	N
45	20240322	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1738	29	2	1.70	180519966	104516	34.61	1709	1750	1698	2220	1197	1709	1727.20	0.56	0	10592	1783	1745	1727	1689	1671	1737	1681	218	511	500	1020	1	1	43568945	757	-1.05	2.31	12	0.24	-1654.00	753.00	7241	20230417	-76.00	1606	20240307	8.22	1921	-9.53	20240102	1606	8.22	20240307	10150	-82.88	20230417	1606	8.22	20240307	0.00	N	214610	500	217 억		243928	N	N	1	N	00	N
46	20240322	120942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1736	27	2	1.58	163324235	94636	31.33	1709	1750	1698	2220	1197	1709	1725.82	0.56	0	3937	1783	1745	1727	1689	1671	1737	1681	218	511	500	1020	1	1	43568945	756	-1.05	2.31	12	0.22	-1654.00	753.00	7241	20230417	-76.03	1606	20240307	8.09	1921	-9.63	20240102	1606	8.09	20240307	10150	-82.90	20230417	1606	8.09	20240307	0.00	N	214610	500	217 억		243928	N	N	1	N	00	N
47	20240322	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1728	19	2	1.11	95926366	55927	18.52	1709	1731	1698	2220	1197	1709	1715.21	0.56	0	-6453	1783	1745	1727	1689	1671	1737	1681	218	511	500	1020	1	1	43568945	753	-1.04	2.29	12	0.13	-1654.00	753.00	7241	20230417	-76.14	1606	20240307	7.60	1921	-10.05	20240102	1606	7.60	20240307	10150	-82.98	20230417	1606	7.60	20240307	0.00	N	214610	500	217 억		243928	N	N	1	N	00	N
48	20240322	100942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1714	5	2	0.29	46146685	27061	8.96	1709	1718	1698	2220	1197	1709	1705.28	0.56	0	1306	1783	1745	1727	1689	1671	1737	1681	218	511	500	1020	1	1	43568945	747	-1.04	2.28	12	0.06	-1654.00	753.00	7241	20230417	-76.33	1606	20240307	6.72	1921	-10.78	20240102	1606	6.72	20240307	10150	-83.11	20230417	1606	6.72	20240307	0.00	N	214610	500	217 억		243928	N	N	1	N	00	N
49	20240322	090942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1713	4	2	0.23	17790414	10446	3.46	1709	1714	1698	2220	1197	1709	1703.08	0.56	0	-2150	1783	1745	1727	1689	1671	1737	1681	218	511	500	1020	1	1	43568945	746	-1.04	2.27	12	0.02	-1654.00	753.00	7241	20230417	-76.34	1606	20240307	6.66	1921	-10.83	20240102	1606	6.66	20240307	10150	-83.12	20230417	1606	6.66	20240307	0.00	N	214610	500	217 억		243928	N	N	1	N	00	N
50	20240321	160949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1709	-67	5	-3.77	521169846	301243	15.42	1760	1765	1709	2305	1244	1776	1730.12	0.66	0	-44541	1940	1858	1748	1666	1556	1899	1707	218	529	500	1060	1	1	43568945	745	-1.03	2.27	12	0.69	-1654.00	753.00	7241	20230417	-76.40	1606	20240307	6.41	1921	-11.04	20240102	1606	6.41	20240307	10150	-83.16	20230417	1606	6.41	20240307	0.00	N	214610	500	217 억		288164	N	N	1	N	00	N
51	20240321	150943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1724	-52	5	-2.93	473180679	273203	13.98	1760	1765	1712	2305	1244	1776	1731.97	0.66	0	-30093	1940	1858	1748	1666	1556	1899	1707	218	529	500	1060	1	1	43568945	751	-1.04	2.29	12	0.63	-1654.00	753.00	7241	20230417	-76.19	1606	20240307	7.35	1921	-10.26	20240102	1606	7.35	20240307	10150	-83.01	20230417	1606	7.35	20240307	0.00	N	214610	500	217 억		288164	N	N	1	N	00	N
52	20240321	140943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1730	-46	5	-2.59	400886864	231234	11.83	1760	1765	1712	2305	1244	1776	1733.68	0.66	0	3481	1940	1858	1748	1666	1556	1899	1707	218	529	500	1060	1	1	43568945	754	-1.05	2.30	12	0.53	-1654.00	753.00	7241	20230417	-76.11	1606	20240307	7.72	1921	-9.94	20240102	1606	7.72	20240307	10150	-82.96	20230417	1606	7.72	20240307	0.00	N	214610	500	217 억		288164	N	N	1	N	00	N
53	20240321	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1737	-39	5	-2.20	371626591	214348	10.97	1760	1765	1712	2305	1244	1776	1733.75	0.66	0	4524	1940	1858	1748	1666	1556	1899	1707	218	529	500	1060	1	1	43568945	757	-1.05	2.31	12	0.49	-1654.00	753.00	7241	20230417	-76.01	1606	20240307	8.16	1921	-9.58	20240102	1606	8.16	20240307	10150	-82.89	20230417	1606	8.16	20240307	0.00	N	214610	500	217 억		288164	N	N	1	N	00	N
54	20240321	120945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1733	-43	5	-2.42	354108597	204272	10.45	1760	1765	1712	2305	1244	1776	1733.51	0.66	0	866	1940	1858	1748	1666	1556	1899	1707	218	529	500	1060	1	1	43568945	755	-1.05	2.30	12	0.47	-1654.00	753.00	7241	20230417	-76.07	1606	20240307	7.91	1921	-9.79	20240102	1606	7.91	20240307	10150	-82.93	20230417	1606	7.91	20240307	0.00	N	214610	500	217 억		288164	N	N	1	N	00	N
55	20240321	110943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1729	-47	5	-2.65	277243958	159990	8.19	1760	1765	1712	2305	1244	1776	1732.88	0.66	0	-14423	1940	1858	1748	1666	1556	1899	1707	218	529	500	1060	1	1	43568945	753	-1.05	2.30	12	0.37	-1654.00	753.00	7241	20230417	-76.12	1606	20240307	7.66	1921	-9.99	20240102	1606	7.66	20240307	10150	-82.97	20230417	1606	7.66	20240307	0.00	N	214610	500	217 억		288164	N	N	1	N	00	N
56	20240321	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1758	-18	5	-1.01	247760216	143008	7.32	1760	1765	1712	2305	1244	1776	1732.49	0.66	0	-16158	1940	1858	1748	1666	1556	1899	1707	218	529	500	1060	1	1	43568945	766	-1.06	2.33	12	0.33	-1654.00	753.00	7241	20230417	-75.72	1606	20240307	9.46	1921	-8.49	20240102	1606	9.46	20240307	10150	-82.68	20230417	1606	9.46	20240307	0.00	N	214610	500	217 억		288164	N	N	1	N	00	N
57	20240321	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1737	-39	5	-2.20	27597716	15834	0.81	1760	1764	1726	2305	1244	1776	1742.90	0.66	0	5010	1940	1858	1748	1666	1556	1899	1707	218	529	500	1060	1	1	43568945	757	-1.05	2.31	12	0.04	-1654.00	753.00	7241	20230417	-76.01	1606	20240307	8.16	1921	-9.58	20240102	1606	8.16	20240307	10150	-82.89	20230417	1606	8.16	20240307	0.00	N	214610	500	217 억		288164	N	N	1	N	00	N
58	20240320	160934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1776	76	2	4.47	3399730428	1939016	3342.61	1700	1830	1638	2210	1190	1700	1753.32	0.84	0	-82373	1740	1719	1708	1687	1676	1714	1682	218	510	500	1020	1	1	43568945	774	-1.07	2.36	12	4.45	-1654.00	753.00	7241	20230417	-75.47	1606	20240307	10.59	1921	-7.55	20240102	1606	10.59	20240307	10150	-82.50	20230417	1606	10.59	20240307	0.00	N	214610	500	217 억		364492	N	N	1	N	00	N
59	20240320	150937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1745	45	2	2.65	3170265458	1806814	3114.71	1700	1830	1638	2210	1190	1700	1754.62	0.84	0	-69543	1740	1719	1708	1687	1676	1714	1682	218	510	500	1020	1	1	43568945	760	-1.06	2.32	12	4.15	-1654.00	753.00	7241	20230417	-75.90	1606	20240307	8.66	1921	-9.16	20240102	1606	8.66	20240307	10150	-82.81	20230417	1606	8.66	20240307	0.00	N	214610	500	217 억		364492	N	N	0	N	00	N
60	20240320	140941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1764	64	2	3.76	1583462290	896095	1544.75	1700	1797	1695	2210	1190	1700	1767.07	0.84	0	-21038	1740	1719	1708	1687	1676	1714	1682	218	510	500	1020	1	1	43568945	769	-1.07	2.34	12	2.06	-1654.00	753.00	7241	20230417	-75.64	1606	20240307	9.84	1921	-8.17	20240102	1606	9.84	20240307	10150	-82.62	20230417	1606	9.84	20240307	0.00	N	214610	500	217 억		364492	N	N	0	N	00	N
61	20240320	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1738	38	2	2.24	1452445607	820819	1414.99	1700	1797	1695	2210	1190	1700	1769.51	0.84	0	-15728	1740	1719	1708	1687	1676	1714	1682	218	510	500	1020	1	1	43568945	757	-1.05	2.31	12	1.88	-1654.00	753.00	7241	20230417	-76.00	1606	20240307	8.22	1921	-9.53	20240102	1606	8.22	20240307	10150	-82.88	20230417	1606	8.22	20240307	0.00	N	214610	500	217 억		364492	N	N	0	N	00	N
62	20240320	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1781	81	2	4.76	486486392	276738	477.06	1700	1797	1695	2210	1190	1700	1757.93	0.84	0	4685	1740	1719	1708	1687	1676	1714	1682	218	510	500	1020	1	1	43568945	776	-1.08	2.37	12	0.64	-1654.00	753.00	7241	20230417	-75.40	1606	20240307	10.90	1921	-7.29	20240102	1606	10.90	20240307	10150	-82.45	20230417	1606	10.90	20240307	0.00	N	214610	500	217 억		364492	N	N	0	N	00	N
63	20240320	110937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1735	35	2	2.06	316809451	180033	310.35	1700	1797	1695	2210	1190	1700	1759.73	0.84	0	-12574	1740	1719	1708	1687	1676	1714	1682	218	510	500	1020	1	1	43568945	756	-1.05	2.30	12	0.41	-1654.00	753.00	7241	20230417	-76.04	1606	20240307	8.03	1921	-9.68	20240102	1606	8.03	20240307	10150	-82.91	20230417	1606	8.03	20240307	0.00	N	214610	500	217 억		364492	N	N	0	N	00	N
64	20240320	100931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1760	60	2	3.53	271196596	153917	265.33	1700	1797	1695	2210	1190	1700	1761.97	0.84	0	-15240	1740	1719	1708	1687	1676	1714	1682	218	510	500	1020	1	1	43568945	767	-1.06	2.34	12	0.35	-1654.00	753.00	7241	20230417	-75.69	1606	20240307	9.59	1921	-8.38	20240102	1606	9.59	20240307	10150	-82.66	20230417	1606	9.59	20240307	0.00	N	214610	500	217 억		364492	N	N	0	N	00	N
65	20240320	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1695	-5	5	-0.29	8328672	4905	8.46	1700	1703	1695	2210	1190	1700	1698.00	0.84	0	1287	1740	1719	1708	1687	1676	1714	1682	218	510	500	1020	1	1	43568945	738	-1.02	2.25	12	0.01	-1654.00	753.00	7241	20230417	-76.59	1606	20240307	5.54	1921	-11.76	20240102	1606	5.54	20240307	10150	-83.30	20230417	1606	5.54	20240307	0.00	N	214610	500	217 억		364492	N	N	0	N	00	N
66	20240319	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1700	-7	5	-0.41	97025717	57003	26.27	1729	1729	1697	2215	1195	1707	1702.12	0.81	0	9769	1801	1754	1729	1682	1657	1741	1669	218	508	500	1020	1	1	43568945	741	-1.03	2.26	12	0.13	-1654.00	753.00	7241	20230417	-76.52	1606	20240307	5.85	1921	-11.50	20240102	1606	5.85	20240307	10150	-83.25	20230417	1606	5.85	20240307	0.00	N	214610	500	217 억		354723	N	N	2388	N	00	N
67	20240319	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1702	-5	5	-0.29	94675657	55620	25.63	1729	1729	1697	2215	1195	1707	1702.19	0.81	0	9771	1801	1754	1729	1682	1657	1741	1669	218	508	500	1020	1	1	43568945	742	-1.03	2.26	12	0.13	-1654.00	753.00	7241	20230417	-76.49	1606	20240307	5.98	1921	-11.40	20240102	1606	5.98	20240307	10150	-83.23	20230417	1606	5.98	20240307	0.00	N	214610	500	217 억		354723	N	N	2388	N	00	N
68	20240319	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1700	-7	5	-0.41	82585207	48506	22.35	1729	1729	1697	2215	1195	1707	1702.58	0.81	0	9782	1801	1754	1729	1682	1657	1741	1669	218	508	500	1020	1	1	43568945	741	-1.03	2.26	12	0.11	-1654.00	753.00	7241	20230417	-76.52	1606	20240307	5.85	1921	-11.50	20240102	1606	5.85	20240307	10150	-83.25	20230417	1606	5.85	20240307	0.00	N	214610	500	217 억		354723	N	N	2388	N	00	N
69	20240319	130904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1702	-5	5	-0.29	72930331	42831	19.74	1729	1729	1697	2215	1195	1707	1702.75	0.81	0	11440	1801	1754	1729	1682	1657	1741	1669	218	508	500	1020	1	1	43568945	742	-1.03	2.26	12	0.10	-1654.00	753.00	7241	20230417	-76.49	1606	20240307	5.98	1921	-11.40	20240102	1606	5.98	20240307	10150	-83.23	20230417	1606	5.98	20240307	0.00	N	214610	500	217 억		354723	N	N	2388	N	00	N
70	20240319	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1700	-7	5	-0.41	63747571	37428	17.25	1729	1729	1697	2215	1195	1707	1703.21	0.81	0	12951	1801	1754	1729	1682	1657	1741	1669	218	508	500	1020	1	1	43568945	741	-1.03	2.26	12	0.09	-1654.00	753.00	7241	20230417	-76.52	1606	20240307	5.85	1921	-11.50	20240102	1606	5.85	20240307	10150	-83.25	20230417	1606	5.85	20240307	0.00	N	214610	500	217 억		354723	N	N	2388	N	00	N
71	20240319	110932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1711	4	2	0.23	55170348	32386	14.92	1729	1729	1697	2215	1195	1707	1703.52	0.81	0	13223	1801	1754	1729	1682	1657	1741	1669	218	508	500	1020	1	1	43568945	745	-1.03	2.27	12	0.07	-1654.00	753.00	7241	20230417	-76.37	1606	20240307	6.54	1921	-10.93	20240102	1606	6.54	20240307	10150	-83.14	20230417	1606	6.54	20240307	0.00	N	214610	500	217 억		354723	N	N	2388	N	00	N
72	20240319	100934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1711	4	2	0.23	39460687	23168	10.68	1729	1729	1697	2215	1195	1707	1703.24	0.81	0	6842	1801	1754	1729	1682	1657	1741	1669	218	508	500	1020	1	1	43568945	745	-1.03	2.27	12	0.05	-1654.00	753.00	7241	20230417	-76.37	1606	20240307	6.54	1921	-10.93	20240102	1606	6.54	20240307	10150	-83.14	20230417	1606	6.54	20240307	0.00	N	214610	500	217 억		354723	N	N	2388	N	00	N
73	20240319	090934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1712	5	2	0.29	8934066	5243	2.42	1729	1729	1697	2215	1195	1707	1704.00	0.81	0	-1586	1801	1754	1729	1682	1657	1741	1669	218	508	500	1020	1	1	43568945	746	-1.04	2.27	12	0.01	-1654.00	753.00	7241	20230417	-76.36	1606	20240307	6.60	1921	-10.88	20240102	1606	6.60	20240307	10150	-83.13	20230417	1606	6.60	20240307	0.00	N	214610	500	217 억		354723	N	N	2388	N	00	N
74	20240318	160927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1707	-48	5	-2.74	379091658	216617	111.56	1760	1776	1704	2280	1229	1755	1750.05	0.93	0	-49523	1816	1785	1729	1698	1642	1801	1714	218	525	500	1050	1	1	43568945	744	-1.03	2.27	12	0.50	-1654.00	753.00	7241	20230417	-76.43	1606	20240307	6.29	1921	-11.14	20240102	1606	6.29	20240307	10150	-83.18	20230417	1606	6.29	20240307	0.00	N	214610	500	217 억		404246	N	N	2388	N	00	N
75	20240318	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1707	-48	5	-2.74	369925685	211247	108.79	1760	1776	1704	2280	1229	1755	1751.15	0.93	0	-47783	1816	1785	1729	1698	1642	1801	1714	218	525	500	1050	1	1	43568945	744	-1.03	2.27	12	0.48	-1654.00	753.00	7241	20230417	-76.43	1606	20240307	6.29	1921	-11.14	20240102	1606	6.29	20240307	10150	-83.18	20230417	1606	6.29	20240307	0.00	N	214610	500	217 억		404246	N	N	0	N	00	N
76	20240318	140927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1709	-46	5	-2.62	354036660	201942	104.00	1760	1776	1704	2280	1229	1755	1753.16	0.93	0	-45683	1816	1785	1729	1698	1642	1801	1714	218	525	500	1050	1	1	43568945	745	-1.03	2.27	12	0.46	-1654.00	753.00	7241	20230417	-76.40	1606	20240307	6.41	1921	-11.04	20240102	1606	6.41	20240307	10150	-83.16	20230417	1606	6.41	20240307	0.00	N	214610	500	217 억		404246	N	N	0	N	00	N
77	20240318	130927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1720	-35	5	-1.99	309885840	176248	90.77	1760	1776	1720	2280	1229	1755	1758.24	0.93	0	-27557	1816	1785	1729	1698	1642	1801	1714	218	525	500	1050	1	1	43568945	749	-1.04	2.28	12	0.40	-1654.00	753.00	7241	20230417	-76.25	1606	20240307	7.10	1921	-10.46	20240102	1606	7.10	20240307	10150	-83.05	20230417	1606	7.10	20240307	0.00	N	214610	500	217 억		404246	N	N	0	N	00	N
78	20240318	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1739	-16	5	-0.91	272174617	154477	79.55	1760	1776	1736	2280	1229	1755	1761.91	0.93	0	-11680	1816	1785	1729	1698	1642	1801	1714	218	525	500	1050	1	1	43568945	758	-1.05	2.31	12	0.35	-1654.00	753.00	7241	20230417	-75.98	1606	20240307	8.28	1921	-9.47	20240102	1606	8.28	20240307	10150	-82.87	20230417	1606	8.28	20240307	0.00	N	214610	500	217 억		404246	N	N	0	N	00	N
79	20240318	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1746	-9	5	-0.51	246580327	139768	71.98	1760	1776	1742	2280	1229	1755	1764.21	0.93	0	-10742	1816	1785	1729	1698	1642	1801	1714	218	525	500	1050	1	1	43568945	761	-1.06	2.32	12	0.32	-1654.00	753.00	7241	20230417	-75.89	1606	20240307	8.72	1921	-9.11	20240102	1606	8.72	20240307	10150	-82.80	20230417	1606	8.72	20240307	0.00	N	214610	500	217 억		404246	N	N	0	N	00	N
80	20240318	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1773	18	2	1.03	180497883	102281	52.67	1760	1774	1742	2280	1229	1755	1764.73	0.93	0	5822	1816	1785	1729	1698	1642	1801	1714	218	525	500	1050	1	1	43568945	772	-1.07	2.35	12	0.23	-1654.00	753.00	7241	20230417	-75.51	1606	20240307	10.40	1921	-7.70	20240102	1606	10.40	20240307	10150	-82.53	20230417	1606	10.40	20240307	0.00	N	214610	500	217 억		404246	N	N	0	N	00	N
81	20240318	090927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1764	9	2	0.51	20913442	11854	6.10	1760	1768	1756	2280	1229	1755	1764.25	0.93	0	6549	1816	1785	1729	1698	1642	1801	1714	218	525	500	1050	1	1	43568945	769	-1.07	2.34	12	0.03	-1654.00	753.00	7241	20230417	-75.64	1606	20240307	9.84	1921	-8.17	20240102	1606	9.84	20240307	10150	-82.62	20230417	1606	9.84	20240307	0.00	N	214610	500	217 억		404246	N	N	0	N	00	N
82	20240315	160918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1755	56	2	3.30	330646743	193587	199.81	1697	1760	1673	2205	1190	1699	1708.00	0.74	0	80063	1751	1724	1707	1680	1663	1716	1672	218	506	500	1010	1	1	43568945	765	-1.06	2.33	12	0.44	-1654.00	753.00	7241	20230417	-75.76	1606	20240307	9.28	1921	-8.64	20240102	1606	9.28	20240307	10150	-82.71	20230417	1606	9.28	20240307	0.00	N	214610	500	217 억		324183	N	N	0	N	00	N
83	20240315	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1752	53	2	3.12	311133964	182457	188.32	1697	1760	1673	2205	1190	1699	1705.25	0.74	0	78178	1751	1724	1707	1680	1663	1716	1672	218	506	500	1010	1	1	43568945	763	-1.06	2.33	12	0.42	-1654.00	753.00	7241	20230417	-75.80	1606	20240307	9.09	1921	-8.80	20240102	1606	9.09	20240307	10150	-82.74	20230417	1606	9.09	20240307	0.00	N	214610	500	217 억		324183	N	N	0	N	00	N
84	20240315	140830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1706	7	2	0.41	188760205	112012	115.61	1697	1712	1673	2205	1190	1699	1685.18	0.74	0	26757	1751	1724	1707	1680	1663	1716	1672	218	506	500	1010	1	1	43568945	743	-1.03	2.27	12	0.26	-1654.00	753.00	7241	20230417	-76.44	1606	20240307	6.23	1921	-11.19	20240102	1606	6.23	20240307	10150	-83.19	20230417	1606	6.23	20240307	0.00	N	214610	500	217 억		324183	N	N	0	N	00	N
85	20240315	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1685	-14	5	-0.82	148526565	88374	91.21	1697	1709	1673	2205	1190	1699	1680.66	0.74	0	6455	1751	1724	1707	1680	1663	1716	1672	218	506	500	1010	1	1	43568945	734	-1.02	2.24	12	0.20	-1654.00	753.00	7241	20230417	-76.73	1606	20240307	4.92	1921	-12.29	20240102	1606	4.92	20240307	10150	-83.40	20230417	1606	4.92	20240307	0.00	N	214610	500	217 억		324183	N	N	0	N	00	N
86	20240315	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1675	-24	5	-1.41	133809846	79605	82.16	1697	1709	1673	2205	1190	1699	1680.92	0.74	0	3347	1751	1724	1707	1680	1663	1716	1672	218	506	500	1010	1	1	43568945	730	-1.01	2.22	12	0.18	-1654.00	753.00	7241	20230417	-76.87	1606	20240307	4.30	1921	-12.81	20240102	1606	4.30	20240307	10150	-83.50	20230417	1606	4.30	20240307	0.00	N	214610	500	217 억		324183	N	N	0	N	00	N
87	20240315	110915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1680	-19	5	-1.12	108890435	64747	66.83	1697	1709	1673	2205	1190	1699	1681.78	0.74	0	-6896	1751	1724	1707	1680	1663	1716	1672	218	506	500	1010	1	1	43568945	732	-1.02	2.23	12	0.15	-1654.00	753.00	7241	20230417	-76.80	1606	20240307	4.61	1921	-12.55	20240102	1606	4.61	20240307	10150	-83.45	20230417	1606	4.61	20240307	0.00	N	214610	500	217 억		324183	N	N	0	N	00	N
88	20240315	100916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1680	-19	5	-1.12	78238103	46470	47.96	1697	1709	1673	2205	1190	1699	1683.63	0.74	0	-8850	1751	1724	1707	1680	1663	1716	1672	218	506	500	1010	1	1	43568945	732	-1.02	2.23	12	0.11	-1654.00	753.00	7241	20230417	-76.80	1606	20240307	4.61	1921	-12.55	20240102	1606	4.61	20240307	10150	-83.45	20230417	1606	4.61	20240307	0.00	N	214610	500	217 억		324183	N	N	0	N	00	N
89	20240315	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1704	5	2	0.29	7498815	4416	4.56	1697	1704	1693	2205	1190	1699	1698.10	0.74	0	-1621	1751	1724	1707	1680	1663	1716	1672	218	506	500	1010	1	1	43568945	742	-1.03	2.26	12	0.01	-1654.00	753.00	7241	20230417	-76.47	1606	20240307	6.10	1921	-11.30	20240102	1606	6.10	20240307	10150	-83.21	20230417	1606	6.10	20240307	0.00	N	214610	500	217 억		324183	N	N	0	N	00	N
90	20240314	160909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1699	-24	5	-1.39	148967568	87473	58.26	1723	1734	1690	2235	1207	1723	1703.01	0.82	0	-31163	1789	1756	1719	1686	1649	1772	1702	218	512	500	1030	1	1	43568945	740	-1.03	2.26	12	0.20	-1654.00	753.00	7241	20230417	-76.54	1606	20240307	5.79	1921	-11.56	20240102	1606	5.79	20240307	10150	-83.26	20230417	1606	5.79	20240307	0.00	N	214610	500	217 억		355940	N	N	1	N	00	N
91	20240314	150912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1701	-22	5	-1.28	143425974	84211	56.09	1723	1734	1690	2235	1207	1723	1703.17	0.82	0	-28514	1789	1756	1719	1686	1649	1772	1702	218	512	500	1030	1	1	43568945	741	-1.03	2.26	12	0.19	-1654.00	753.00	7241	20230417	-76.51	1606	20240307	5.92	1921	-11.45	20240102	1606	5.92	20240307	10150	-83.24	20230417	1606	5.92	20240307	0.00	N	214610	500	217 억		355940	N	N	1	N	00	N
92	20240314	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1698	-25	5	-1.45	118858440	69690	46.42	1723	1734	1691	2235	1207	1723	1705.53	0.82	0	-26601	1789	1756	1719	1686	1649	1772	1702	218	512	500	1030	1	1	43568945	740	-1.03	2.25	12	0.16	-1654.00	753.00	7241	20230417	-76.55	1606	20240307	5.73	1921	-11.61	20240102	1606	5.73	20240307	10150	-83.27	20230417	1606	5.73	20240307	0.00	N	214610	500	217 억		355940	N	N	1	N	00	N
93	20240314	130908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1727	4	2	0.23	116805342	68484	45.62	1723	1734	1691	2235	1207	1723	1705.59	0.82	0	-26767	1789	1756	1719	1686	1649	1772	1702	218	512	500	1030	1	1	43568945	752	-1.04	2.29	12	0.16	-1654.00	753.00	7241	20230417	-76.15	1606	20240307	7.53	1921	-10.10	20240102	1606	7.53	20240307	10150	-82.99	20230417	1606	7.53	20240307	0.00	N	214610	500	217 억		355940	N	N	1	N	00	N
94	20240314	120909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1705	-18	5	-1.04	76330449	44694	29.77	1723	1734	1692	2235	1207	1723	1707.85	0.82	0	-18796	1789	1756	1719	1686	1649	1772	1702	218	512	500	1030	1	1	43568945	743	-1.03	2.26	12	0.10	-1654.00	753.00	7241	20230417	-76.45	1606	20240307	6.16	1921	-11.24	20240102	1606	6.16	20240307	10150	-83.20	20230417	1606	6.16	20240307	0.00	N	214610	500	217 억		355940	N	N	1	N	00	N
95	20240314	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1715	-8	5	-0.46	64786872	37960	25.28	1723	1734	1692	2235	1207	1723	1706.71	0.82	0	-17281	1789	1756	1719	1686	1649	1772	1702	218	512	500	1030	1	1	43568945	747	-1.04	2.28	12	0.09	-1654.00	753.00	7241	20230417	-76.32	1606	20240307	6.79	1921	-10.72	20240102	1606	6.79	20240307	10150	-83.10	20230417	1606	6.79	20240307	0.00	N	214610	500	217 억		355940	N	N	1	N	00	N
96	20240314	100917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1695	-28	5	-1.63	34203158	20096	13.39	1723	1723	1692	2235	1207	1723	1701.99	0.82	0	-11989	1789	1756	1719	1686	1649	1772	1702	218	512	500	1030	1	1	43568945	738	-1.02	2.25	12	0.05	-1654.00	753.00	7241	20230417	-76.59	1606	20240307	5.54	1921	-11.76	20240102	1606	5.54	20240307	10150	-83.30	20230417	1606	5.54	20240307	0.00	N	214610	500	217 억		355940	N	N	1	N	00	N
97	20240314	090914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1710	-13	5	-0.75	2227682	1299	0.87	1723	1723	1708	2235	1207	1723	1714.92	0.82	0	-223	1789	1756	1719	1686	1649	1772	1702	218	512	500	1030	1	1	43568945	745	-1.03	2.27	12	0.00	-1654.00	753.00	7241	20230417	-76.38	1606	20240307	6.48	1921	-10.98	20240102	1606	6.48	20240307	10150	-83.15	20230417	1606	6.48	20240307	0.00	N	214610	500	217 억		355940	N	N	1	N	00	N
98	20240313	160900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1723	7	2	0.41	257023826	149876	87.16	1711	1752	1682	2230	1202	1716	1714.91	0.90	0	-36944	1822	1769	1740	1687	1658	1754	1672	218	514	500	1020	1	1	43568945	751	-1.04	2.29	12	0.34	-1654.00	753.00	7241	20230417	-76.20	1606	20240307	7.29	1921	-10.31	20240102	1606	7.29	20240307	10150	-83.02	20230417	1606	7.29	20240307	0.00	N	214610	500	217 억		392884	N	N	1	N	00	N
99	20240313	150902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1718	2	2	0.12	231315743	134816	78.40	1711	1752	1682	2230	1202	1716	1715.79	0.90	0	-28717	1822	1769	1740	1687	1658	1754	1672	218	514	500	1020	1	1	43568945	749	-1.04	2.28	12	0.31	-1654.00	753.00	7241	20230417	-76.27	1606	20240307	6.97	1921	-10.57	20240102	1606	6.97	20240307	10150	-83.07	20230417	1606	6.97	20240307	0.00	N	214610	500	217 억		392884	N	N	1	N	00	N
100	20240313	140902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1726	10	2	0.58	196291593	114237	66.43	1711	1752	1682	2230	1202	1716	1718.28	0.90	0	-28819	1822	1769	1740	1687	1658	1754	1672	218	514	500	1020	1	1	43568945	752	-1.04	2.29	12	0.26	-1654.00	753.00	7241	20230417	-76.16	1606	20240307	7.47	1921	-10.15	20240102	1606	7.47	20240307	10150	-83.00	20230417	1606	7.47	20240307	0.00	N	214610	500	217 억		392884	N	N	1	N	00	N
101	20240313	130909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1732	16	2	0.93	165480395	96419	56.07	1711	1752	1682	2230	1202	1716	1716.26	0.90	0	-19655	1822	1769	1740	1687	1658	1754	1672	218	514	500	1020	1	1	43568945	755	-1.05	2.30	12	0.22	-1654.00	753.00	7241	20230417	-76.08	1606	20240307	7.85	1921	-9.84	20240102	1606	7.85	20240307	10150	-82.94	20230417	1606	7.85	20240307	0.00	N	214610	500	217 억		392884	N	N	1	N	00	N
102	20240313	120903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1720	4	2	0.23	117367282	68420	39.79	1711	1752	1682	2230	1202	1716	1715.39	0.90	0	-15762	1822	1769	1740	1687	1658	1754	1672	218	514	500	1020	1	1	43568945	749	-1.04	2.28	12	0.16	-1654.00	753.00	7241	20230417	-76.25	1606	20240307	7.10	1921	-10.46	20240102	1606	7.10	20240307	10150	-83.05	20230417	1606	7.10	20240307	0.00	N	214610	500	217 억		392884	N	N	1	N	00	N
103	20240313	110901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1727	11	2	0.64	86524276	50476	29.35	1711	1752	1682	2230	1202	1716	1714.17	0.90	0	-8867	1822	1769	1740	1687	1658	1754	1672	218	514	500	1020	1	1	43568945	752	-1.04	2.29	12	0.12	-1654.00	753.00	7241	20230417	-76.15	1606	20240307	7.53	1921	-10.10	20240102	1606	7.53	20240307	10150	-82.99	20230417	1606	7.53	20240307	0.00	N	214610	500	217 억		392884	N	N	1	N	00	N
104	20240313	100857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1717	1	2	0.06	55091270	32378	18.83	1711	1724	1682	2230	1202	1716	1701.50	0.90	0	-3232	1822	1769	1740	1687	1658	1754	1672	218	514	500	1020	1	1	43568945	748	-1.04	2.28	12	0.07	-1654.00	753.00	7241	20230417	-76.29	1606	20240307	6.91	1921	-10.62	20240102	1606	6.91	20240307	10150	-83.08	20230417	1606	6.91	20240307	0.00	N	214610	500	217 억		392884	N	N	1	N	00	N
105	20240313	090906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1713	-3	5	-0.17	36193572	21332	12.41	1711	1715	1682	2230	1202	1716	1696.68	0.90	0	-3777	1822	1769	1740	1687	1658	1754	1672	218	514	500	1020	1	1	43568945	746	-1.04	2.27	12	0.05	-1654.00	753.00	7241	20230417	-76.34	1606	20240307	6.66	1921	-10.83	20240102	1606	6.66	20240307	10150	-83.12	20230417	1606	6.66	20240307	0.00	N	214610	500	217 억		392884	N	N	1	N	00	N
106	20240312	160851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1716	-77	5	-4.29	299295199	171301	56.46	1778	1793	1711	2330	1256	1793	1747.19	1.01	0	-44190	1855	1824	1799	1768	1743	1811	1755	218	537	500	1070	1	1	43568945	748	-1.04	2.28	12	0.39	-1654.00	753.00	7241	20230417	-76.30	1606	20240307	6.85	1921	-10.67	20240102	1606	6.85	20240307	10150	-83.09	20230417	1606	6.85	20240307	0.00	N	214610	500	217 억		437929	N	N	1	N	00	N
107	20240312	150850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1720	-73	5	-4.07	287034190	164153	54.11	1778	1793	1711	2330	1256	1793	1748.58	1.01	0	-41344	1855	1824	1799	1768	1743	1811	1755	218	537	500	1070	1	1	43568945	749	-1.04	2.28	12	0.38	-1654.00	753.00	7241	20230417	-76.25	1606	20240307	7.10	1921	-10.46	20240102	1606	7.10	20240307	10150	-83.05	20230417	1606	7.10	20240307	0.00	N	214610	500	217 억		437929	N	N	1	N	00	N
108	20240312	140841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1724	-69	5	-3.85	244260106	139274	45.90	1778	1793	1724	2330	1256	1793	1753.81	1.01	0	-39402	1855	1824	1799	1768	1743	1811	1755	218	537	500	1070	1	1	43568945	751	-1.04	2.29	12	0.32	-1654.00	753.00	7241	20230417	-76.19	1606	20240307	7.35	1921	-10.26	20240102	1606	7.35	20240307	10150	-83.01	20230417	1606	7.35	20240307	0.00	N	214610	500	217 억		437929	N	N	1	N	00	N
109	20240312	130809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1750	-43	5	-2.40	174818139	99325	32.74	1778	1793	1741	2330	1256	1793	1760.06	1.01	0	-28211	1855	1824	1799	1768	1743	1811	1755	218	537	500	1070	1	1	43568945	762	-1.06	2.32	12	0.23	-1654.00	753.00	7241	20230417	-75.83	1606	20240307	8.97	1921	-8.90	20240102	1606	8.97	20240307	10150	-82.76	20230417	1606	8.97	20240307	0.00	N	214610	500	217 억		437929	N	N	1	N	00	N
110	20240312	120854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1760	-33	5	-1.84	161154715	91538	30.17	1778	1793	1741	2330	1256	1793	1760.52	1.01	0	-22864	1855	1824	1799	1768	1743	1811	1755	218	537	500	1070	1	1	43568945	767	-1.06	2.34	12	0.21	-1654.00	753.00	7241	20230417	-75.69	1606	20240307	9.59	1921	-8.38	20240102	1606	9.59	20240307	10150	-82.66	20230417	1606	9.59	20240307	0.00	N	214610	500	217 억		437929	N	N	1	N	00	N
111	20240312	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1779	-14	5	-0.78	136160505	77316	25.48	1778	1793	1741	2330	1256	1793	1761.09	1.01	0	-13926	1855	1824	1799	1768	1743	1811	1755	218	537	500	1070	1	1	43568945	775	-1.08	2.36	12	0.18	-1654.00	753.00	7241	20230417	-75.43	1606	20240307	10.77	1921	-7.39	20240102	1606	10.77	20240307	10150	-82.47	20230417	1606	10.77	20240307	0.00	N	214610	500	217 억		437929	N	N	1	N	00	N
112	20240312	100852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1744	-49	5	-2.73	82564124	47020	15.50	1778	1793	1741	2330	1256	1793	1755.94	1.01	0	-18616	1855	1824	1799	1768	1743	1811	1755	218	537	500	1070	1	1	43568945	760	-1.05	2.32	12	0.11	-1654.00	753.00	7241	20230417	-75.91	1606	20240307	8.59	1921	-9.21	20240102	1606	8.59	20240307	10150	-82.82	20230417	1606	8.59	20240307	0.00	N	214610	500	217 억		437929	N	N	1	N	00	N
113	20240312	090850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1757	-36	5	-2.01	32064694	18126	5.97	1778	1793	1749	2330	1256	1793	1768.99	1.01	0	-6786	1855	1824	1799	1768	1743	1811	1755	218	537	500	1070	1	1	43568945	766	-1.06	2.33	12	0.04	-1654.00	753.00	7241	20230417	-75.74	1606	20240307	9.40	1921	-8.54	20240102	1606	9.40	20240307	10150	-82.69	20230417	1606	9.40	20240307	0.00	N	214610	500	217 억		437929	N	N	1	N	00	N
114	20240311	160849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1793	-12	5	-0.66	546689287	303164	37.68	1805	1830	1774	2345	1264	1805	1803.32	1.13	0	-54435	1937	1870	1748	1681	1559	1904	1715	218	540	500	1080	1	1	43568945	781	-1.08	2.38	12	0.70	-1654.00	753.00	7241	20230417	-75.24	1606	20240307	11.64	1921	-6.66	20240102	1606	11.64	20240307	10150	-82.33	20230417	1606	11.64	20240307	0.00	N	214610	500	217 억		494017	N	N	1	N	00	N
115	20240311	150846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1778	-27	5	-1.50	535718930	297025	36.92	1805	1830	1775	2345	1264	1805	1803.62	1.13	0	-52725	1937	1870	1748	1681	1559	1904	1715	218	540	500	1080	1	1	43568945	775	-1.07	2.36	12	0.68	-1654.00	753.00	7241	20230417	-75.45	1606	20240307	10.71	1921	-7.44	20240102	1606	10.71	20240307	10150	-82.48	20230417	1606	10.71	20240307	0.00	N	214610	500	217 억		494017	N	N	599	N	00	N
116	20240311	140844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1799	-6	5	-0.33	514632973	285212	35.45	1805	1830	1775	2345	1264	1805	1804.39	1.13	0	-47337	1937	1870	1748	1681	1559	1904	1715	218	540	500	1080	1	1	43568945	784	-1.09	2.39	12	0.65	-1654.00	753.00	7241	20230417	-75.16	1606	20240307	12.02	1921	-6.35	20240102	1606	12.02	20240307	10150	-82.28	20230417	1606	12.02	20240307	0.00	N	214610	500	217 억		494017	N	N	599	N	00	N
117	20240311	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1798	-7	5	-0.39	455029799	251867	31.31	1805	1830	1789	2345	1264	1805	1806.63	1.13	0	-23759	1937	1870	1748	1681	1559	1904	1715	218	540	500	1080	1	1	43568945	783	-1.09	2.39	12	0.58	-1654.00	753.00	7241	20230417	-75.17	1606	20240307	11.96	1921	-6.40	20240102	1606	11.96	20240307	10150	-82.29	20230417	1606	11.96	20240307	0.00	N	214610	500	217 억		494017	N	N	599	N	00	N
118	20240311	120847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1806	1	2	0.06	432332742	239223	29.74	1805	1830	1789	2345	1264	1805	1807.24	1.13	0	-15853	1937	1870	1748	1681	1559	1904	1715	218	540	500	1080	1	1	43568945	787	-1.09	2.40	12	0.55	-1654.00	753.00	7241	20230417	-75.06	1606	20240307	12.45	1921	-5.99	20240102	1606	12.45	20240307	10150	-82.21	20230417	1606	12.45	20240307	0.00	N	214610	500	217 억		494017	N	N	599	N	00	N
119	20240311	110844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1812	7	2	0.39	384054936	212535	26.42	1805	1830	1789	2345	1264	1805	1807.02	1.13	0	-10781	1937	1870	1748	1681	1559	1904	1715	218	540	500	1080	1	1	43568945	789	-1.10	2.41	12	0.49	-1654.00	753.00	7241	20230417	-74.98	1606	20240307	12.83	1921	-5.67	20240102	1606	12.83	20240307	10150	-82.15	20230417	1606	12.83	20240307	0.00	N	214610	500	217 억		494017	N	N	599	N	00	N
120	20240311	100834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1806	1	2	0.06	330730758	182924	22.74	1805	1830	1789	2345	1264	1805	1808.02	1.13	0	-7245	1937	1870	1748	1681	1559	1904	1715	218	540	500	1080	1	1	43568945	787	-1.09	2.40	12	0.42	-1654.00	753.00	7241	20230417	-75.06	1606	20240307	12.45	1921	-5.99	20240102	1606	12.45	20240307	10150	-82.21	20230417	1606	12.45	20240307	0.00	N	214610	500	217 억		494017	N	N	599	N	00	N
121	20240311	090839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1809	4	2	0.22	149126869	82416	10.24	1805	1829	1795	2345	1264	1805	1809.44	1.13	0	7424	1937	1870	1748	1681	1559	1904	1715	218	540	500	1080	1	1	43568945	788	-1.09	2.40	12	0.19	-1654.00	753.00	7241	20230417	-75.02	1606	20240307	12.64	1921	-5.83	20240102	1606	12.64	20240307	10150	-82.18	20230417	1606	12.64	20240307	0.00	N	214610	500	217 억		494017	N	N	599	N	00	N
122	20240308	160844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1805	134	2	8.02	1391942531	796812	104.83	1663	1815	1626	2170	1170	1671	1746.58	0.22	0	398515	1726	1698	1652	1624	1578	1712	1638	218	499	500	1000	1	1	43568945	786	-1.09	2.40	12	1.83	-1654.00	753.00	7241	20230417	-75.07	1606	20240307	12.39	1921	-6.04	20240102	1606	12.39	20240307	10150	-82.22	20230417	1606	12.39	20240307	0.00	N	214610	500	217 억		97457	N	N	599	N	00	N
123	20240308	150844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1804	133	2	7.96	1274940402	731902	96.29	1663	1815	1626	2170	1170	1671	1741.96	0.22	0	404885	1726	1698	1652	1624	1578	1712	1638	218	499	500	1000	1	1	43568945	786	-1.09	2.40	12	1.68	-1654.00	753.00	7241	20230417	-75.09	1606	20240307	12.33	1921	-6.09	20240102	1606	12.33	20240307	10150	-82.23	20230417	1606	12.33	20240307	0.00	N	214610	500	217 억		97457	N	N	1	N	00	N
124	20240308	140835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1776	105	2	6.28	912704374	530202	69.75	1663	1784	1626	2170	1170	1671	1721.43	0.22	0	274927	1726	1698	1652	1624	1578	1712	1638	218	499	500	1000	1	1	43568945	774	-1.07	2.36	12	1.22	-1654.00	753.00	7241	20230417	-75.47	1606	20240307	10.59	1921	-7.55	20240102	1606	10.59	20240307	10150	-82.50	20230417	1606	10.59	20240307	0.00	N	214610	500	217 억		97457	N	N	1	N	00	N
125	20240308	130833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1743	72	2	4.31	692798594	405908	53.40	1663	1762	1626	2170	1170	1671	1706.79	0.22	0	205371	1726	1698	1652	1624	1578	1712	1638	218	499	500	1000	1	1	43568945	759	-1.05	2.31	12	0.93	-1654.00	753.00	7241	20230417	-75.93	1606	20240307	8.53	1921	-9.27	20240102	1606	8.53	20240307	10150	-82.83	20230417	1606	8.53	20240307	0.00	N	214610	500	217 억		97457	N	N	1	N	00	N
126	20240308	120835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1728	57	2	3.41	495612334	292992	38.55	1663	1739	1626	2170	1170	1671	1691.56	0.22	0	132749	1726	1698	1652	1624	1578	1712	1638	218	499	500	1000	1	1	43568945	753	-1.04	2.29	12	0.67	-1654.00	753.00	7241	20230417	-76.14	1606	20240307	7.60	1921	-10.05	20240102	1606	7.60	20240307	10150	-82.98	20230417	1606	7.60	20240307	0.00	N	214610	500	217 억		97457	N	N	1	N	00	N
127	20240308	110836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1691	20	2	1.20	266703281	159507	20.98	1663	1693	1626	2170	1170	1671	1672.05	0.22	0	27138	1726	1698	1652	1624	1578	1712	1638	218	499	500	1000	1	1	43568945	737	-1.02	2.25	12	0.37	-1654.00	753.00	7241	20230417	-76.65	1606	20240307	5.29	1921	-11.97	20240102	1606	5.29	20240307	10150	-83.34	20230417	1606	5.29	20240307	0.00	N	214610	500	217 억		97457	N	N	1	N	00	N
128	20240308	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1642	-29	5	-1.74	102109232	61565	8.10	1663	1671	1626	2170	1170	1671	1658.56	0.22	0	-29312	1726	1698	1652	1624	1578	1712	1638	218	499	500	1000	1	1	43568945	715	-0.99	2.18	12	0.14	-1654.00	753.00	7241	20230417	-77.32	1606	20240307	2.24	1921	-14.52	20240102	1606	2.24	20240307	10150	-83.82	20230417	1606	2.24	20240307	0.00	N	214610	500	217 억		97457	N	N	1	N	00	N
129	20240308	090832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1666	-5	5	-0.30	9053913	5439	0.72	1663	1671	1651	2170	1170	1671	1664.63	0.22	0	-1279	1726	1698	1652	1624	1578	1712	1638	218	499	500	1000	1	1	43568945	726	-1.01	2.21	12	0.01	-1654.00	753.00	7241	20230417	-76.99	1606	20240307	3.74	1921	-13.27	20240102	1606	3.74	20240307	10150	-83.59	20230417	1606	3.74	20240307	0.00	N	214610	500	217 억		97457	N	N	1	N	00	N
130	20240307	160832	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1671	38	2	2.33	1248549767	759138	316.48	1665	1680	1606	2120	1144	1633	1644.69	0.10	0	55860	1660	1646	1631	1617	1602	1639	1610	218	487	500	970	1	1	43568945	728	-1.01	2.22	12	1.74	-1654.00	753.00	7241	20230417	-76.92	1606	20240307	4.05	1921	-13.01	20240102	1606	4.05	20240307	10150	-83.54	20230417	1606	4.05	20240307	0.00	N	214610	500	217 억		41597	N	N	1	N	00	N
131	20240307	150813	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1670	37	2	2.27	851557215	521195	217.28	1665	1671	1606	2120	1144	1633	1633.86	0.10	0	45735	1660	1646	1631	1617	1602	1639	1610	218	487	500	970	1	1	43568945	728	-1.01	2.22	12	1.20	-1654.00	753.00	7241	20230417	-76.94	1606	20240307	3.99	1921	-13.07	20240102	1606	3.99	20240307	10150	-83.55	20230417	1606	3.99	20240307	0.00	N	214610	500	217 억		41597	N	N	0	N	00	N
132	20240307	140819	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1632	-1	5	-0.06	453043589	278949	116.29	1665	1670	1606	2120	1144	1633	1624.11	0.10	0	39492	1660	1646	1631	1617	1602	1639	1610	218	487	500	970	1	1	43568945	711	-0.99	2.17	12	0.64	-1654.00	753.00	7241	20230417	-77.46	1606	20240307	1.62	1921	-15.04	20240102	1606	1.62	20240307	10150	-83.92	20230417	1606	1.62	20240307	0.00	N	214610	500	217 억		41597	N	N	0	N	00	N
133	20240307	130823	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1618	-15	5	-0.92	312817109	193928	80.85	1665	1665	1606	2120	1144	1633	1613.06	0.10	0	43507	1660	1646	1631	1617	1602	1639	1610	218	487	500	970	1	1	43568945	705	-0.98	2.15	12	0.45	-1654.00	753.00	7241	20230417	-77.66	1606	20240307	0.75	1921	-15.77	20240102	1606	0.75	20240307	10150	-84.06	20230417	1606	0.75	20240307	0.00	N	214610	500	217 억		41597	N	N	0	N	00	N
134	20240307	120826	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1609	-24	5	-1.47	265912589	164748	68.68	1665	1665	1606	2120	1144	1633	1614.06	0.10	0	44185	1660	1646	1631	1617	1602	1639	1610	218	487	500	970	1	1	43568945	701	-0.97	2.14	12	0.38	-1654.00	753.00	7241	20230417	-77.78	1606	20240307	0.19	1921	-16.24	20240102	1606	0.19	20240307	10150	-84.15	20230417	1606	0.19	20240307	0.00	N	214610	500	217 억		41597	N	N	0	N	00	N
135	20240307	110832	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1615	-18	5	-1.10	195018769	120839	50.38	1665	1665	1606	2120	1144	1633	1613.87	0.10	0	20100	1660	1646	1631	1617	1602	1639	1610	218	487	500	970	1	1	43568945	704	-0.98	2.14	12	0.28	-1654.00	753.00	7241	20230417	-77.70	1606	20240307	0.56	1921	-15.93	20240102	1606	0.56	20240307	10150	-84.09	20230417	1606	0.56	20240307	0.00	N	214610	500	217 억		41597	N	N	0	N	00	N
136	20240307	100825	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1615	-18	5	-1.10	94288483	58242	24.28	1665	1665	1607	2120	1144	1633	1618.91	0.10	0	1945	1660	1646	1631	1617	1602	1639	1610	218	487	500	970	1	1	43568945	704	-0.98	2.14	12	0.13	-1654.00	753.00	7241	20230417	-77.70	1607	20240307	0.50	1921	-15.93	20240102	1607	0.50	20240307	10150	-84.09	20230417	1607	0.50	20240307	0.00	N	214610	500	217 억		41597	N	N	0	N	00	N
137	20240307	090828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1638	5	2	0.31	4990824	3019	1.26	1665	1665	1633	2120	1144	1633	1653.14	0.10	0	-165	1660	1646	1631	1617	1602	1639	1610	218	487	500	970	1	1	43568945	714	-0.99	2.18	12	0.01	-1654.00	753.00	7241	20230417	-77.38	1616	20240306	1.36	1921	-14.73	20240102	1616	1.36	20240306	10150	-83.86	20230417	1616	1.36	20240306	0.00	N	214610	500	217 억		41597	N	N	0	N	00	N
138	20240306	160822	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1633	-4	5	-0.24	390196144	239859	116.37	1636	1645	1616	2125	1146	1637	1626.77	0.04	0	22991	1709	1673	1655	1619	1601	1664	1610	218	488	500	980	1	1	43568945	711	-0.99	2.17	12	0.55	-1654.00	753.00	7241	20230417	-77.45	1616	20240306	1.05	1921	-14.99	20240102	1616	1.05	20240306	10150	-83.91	20230417	1616	1.05	20240306	0.00	N	214610	500	217 억		18588	N	N	0	N	00	N
139	20240306	150823	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1645	8	2	0.49	376261984	231343	112.24	1636	1645	1616	2125	1146	1637	1626.42	0.04	0	21423	1709	1673	1655	1619	1601	1664	1610	218	488	500	980	1	1	43568945	717	-0.99	2.18	12	0.53	-1654.00	753.00	7241	20230417	-77.28	1616	20240306	1.79	1921	-14.37	20240102	1616	1.79	20240306	10150	-83.79	20230417	1616	1.79	20240306	0.00	N	214610	500	217 억		18588	N	N	0	N	00	N
140	20240306	140828	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1621	-16	5	-0.98	254024932	156201	75.79	1636	1645	1616	2125	1146	1637	1626.27	0.04	0	21391	1709	1673	1655	1619	1601	1664	1610	218	488	500	980	1	1	43568945	706	-0.98	2.15	12	0.36	-1654.00	753.00	7241	20230417	-77.61	1616	20240306	0.31	1921	-15.62	20240102	1616	0.31	20240306	10150	-84.03	20230417	1616	0.31	20240306	0.00	N	214610	500	217 억		18588	N	N	0	N	00	N
141	20240306	130828	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1632	-5	5	-0.31	211200674	129838	62.99	1636	1645	1616	2125	1146	1637	1626.65	0.04	0	28442	1709	1673	1655	1619	1601	1664	1610	218	488	500	980	1	1	43568945	711	-0.99	2.17	12	0.30	-1654.00	753.00	7241	20230417	-77.46	1616	20240306	0.99	1921	-15.04	20240102	1616	0.99	20240306	10150	-83.92	20230417	1616	0.99	20240306	0.00	N	214610	500	217 억		18588	N	N	0	N	00	N
142	20240306	120826	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1632	-5	5	-0.31	201130669	123665	60.00	1636	1645	1616	2125	1146	1637	1626.42	0.04	0	28404	1709	1673	1655	1619	1601	1664	1610	218	488	500	980	1	1	43568945	711	-0.99	2.17	12	0.28	-1654.00	753.00	7241	20230417	-77.46	1616	20240306	0.99	1921	-15.04	20240102	1616	0.99	20240306	10150	-83.92	20230417	1616	0.99	20240306	0.00	N	214610	500	217 억		18588	N	N	0	N	00	N
143	20240306	110824	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1635	-2	5	-0.12	187721462	115433	56.01	1636	1645	1616	2125	1146	1637	1626.24	0.04	0	27224	1709	1673	1655	1619	1601	1664	1610	218	488	500	980	1	1	43568945	712	-0.99	2.17	12	0.26	-1654.00	753.00	7241	20230417	-77.42	1616	20240306	1.18	1921	-14.89	20240102	1616	1.18	20240306	10150	-83.89	20230417	1616	1.18	20240306	0.00	N	214610	500	217 억		18588	N	N	0	N	00	N
144	20240306	100806	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1634	-3	5	-0.18	149793626	92159	44.71	1636	1645	1616	2125	1146	1637	1625.38	0.04	0	13445	1709	1673	1655	1619	1601	1664	1610	218	488	500	980	1	1	43568945	712	-0.99	2.17	12	0.21	-1654.00	753.00	7241	20230417	-77.43	1616	20240306	1.11	1921	-14.94	20240102	1616	1.11	20240306	10150	-83.90	20230417	1616	1.11	20240306	0.00	N	214610	500	217 억		18588	N	N	0	N	00	N
145	20240306	090822	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1625	-12	5	-0.73	26466645	16237	7.88	1636	1637	1625	2125	1146	1637	1630.02	0.04	0	-14722	1709	1673	1655	1619	1601	1664	1610	218	488	500	980	1	1	43568945	708	-0.98	2.16	12	0.04	-1654.00	753.00	7241	20230417	-77.56	1625	20240306	0.00	1921	-15.41	20240102	1625	0.00	20240306	10150	-83.99	20230417	1625	0.00	20240306	0.00	N	214610	500	217 억		18588	N	N	0	N	00	N
146	20240305	160819	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1637	-41	5	-2.44	339635896	205873	55.79	1678	1691	1637	2180	1175	1678	1649.74	0.07	0	-11547	1795	1736	1691	1632	1587	1714	1610	218	502	500	1000	1	1	43568945	713	-0.99	2.17	12	0.47	-1654.00	753.00	7241	20230417	-77.39	1637	20240305	0.00	1921	-14.78	20240102	1637	0.00	20240305	10150	-83.87	20230417	1637	0.00	20240305	0.00	N	214610	500	217 억		30082	N	N	1	N	00	N
147	20240305	150818	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1639	-39	5	-2.32	292099662	176849	47.93	1678	1691	1637	2180	1175	1678	1651.69	0.07	0	-10164	1795	1736	1691	1632	1587	1714	1610	218	502	500	1000	1	1	43568945	714	-0.99	2.18	12	0.41	-1654.00	753.00	7241	20230417	-77.37	1637	20240305	0.12	1921	-14.68	20240102	1637	0.12	20240305	10150	-83.85	20230417	1637	0.12	20240305	0.00	N	214610	500	217 억		30082	N	N	1	N	00	N
148	20240305	140807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1661	-17	5	-1.01	212787190	128552	34.84	1678	1691	1645	2180	1175	1678	1655.26	0.07	0	-10727	1795	1736	1691	1632	1587	1714	1610	218	502	500	1000	1	1	43568945	724	-1.00	2.21	12	0.30	-1654.00	753.00	7241	20230417	-77.06	1639	20240229	1.34	1921	-13.53	20240102	1639	1.34	20240229	10150	-83.64	20230417	1639	1.34	20240229	0.00	N	214610	500	217 억		30082	N	N	1	N	00	N
149	20240305	130808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1650	-28	5	-1.67	171479338	103713	28.11	1678	1691	1645	2180	1175	1678	1653.40	0.07	0	-8909	1795	1736	1691	1632	1587	1714	1610	218	502	500	1000	1	1	43568945	719	-1.00	2.19	12	0.24	-1654.00	753.00	7241	20230417	-77.21	1639	20240229	0.67	1921	-14.11	20240102	1639	0.67	20240229	10150	-83.74	20230417	1639	0.67	20240229	0.00	N	214610	500	217 억		30082	N	N	1	N	00	N
150	20240305	120811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1657	-21	5	-1.25	146511934	88564	24.00	1678	1691	1645	2180	1175	1678	1654.31	0.07	0	-10904	1795	1736	1691	1632	1587	1714	1610	218	502	500	1000	1	1	43568945	722	-1.00	2.20	12	0.20	-1654.00	753.00	7241	20230417	-77.12	1639	20240229	1.10	1921	-13.74	20240102	1639	1.10	20240229	10150	-83.67	20230417	1639	1.10	20240229	0.00	N	214610	500	217 억		30082	N	N	1	N	00	N
151	20240305	110812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1668	-10	5	-0.60	131352534	79382	21.51	1678	1691	1645	2180	1175	1678	1654.69	0.07	0	-10744	1795	1736	1691	1632	1587	1714	1610	218	502	500	1000	1	1	43568945	727	-1.01	2.22	12	0.18	-1654.00	753.00	7241	20230417	-76.96	1639	20240229	1.77	1921	-13.17	20240102	1639	1.77	20240229	10150	-83.57	20230417	1639	1.77	20240229	0.00	N	214610	500	217 억		30082	N	N	1	N	00	N
152	20240305	100808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1660	-18	5	-1.07	98829582	59744	16.19	1678	1691	1645	2180	1175	1678	1654.22	0.07	0	-10949	1795	1736	1691	1632	1587	1714	1610	218	502	500	1000	1	1	43568945	723	-1.00	2.20	12	0.14	-1654.00	753.00	7241	20230417	-77.07	1639	20240229	1.28	1921	-13.59	20240102	1639	1.28	20240229	10150	-83.65	20230417	1639	1.28	20240229	0.00	N	214610	500	217 억		30082	N	N	1	N	00	N
153	20240305	090808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1663	-15	5	-0.89	14742464	8847	2.40	1678	1691	1663	2180	1175	1678	1666.38	0.07	0	-6707	1795	1736	1691	1632	1587	1714	1610	218	502	500	1000	1	1	43568945	725	-1.01	2.21	12	0.02	-1654.00	753.00	7241	20230417	-77.03	1639	20240229	1.46	1921	-13.43	20240102	1639	1.46	20240229	10150	-83.62	20230417	1639	1.46	20240229	0.00	N	214610	500	217 억		30082	N	N	1	N	00	N
154	20240304	160810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1678	-61	5	-3.51	626660450	368968	72.87	1700	1750	1646	2260	1218	1739	1698.48	0.18	0	-48019	1811	1775	1707	1671	1603	1793	1689	218	521	500	1040	1	1	43568945	731	-1.01	2.23	12	0.85	-1654.00	753.00	7241	20230417	-76.83	1639	20240229	2.38	1921	-12.65	20240102	1639	2.38	20240229	10150	-83.47	20230417	1639	2.38	20240229	0.00	N	214610	500	217 억		78101	N	N	1	N	00	N
155	20240304	150806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1685	-54	5	-3.11	617759590	363667	71.82	1700	1750	1646	2260	1218	1739	1698.70	0.18	0	-47356	1811	1775	1707	1671	1603	1793	1689	218	521	500	1040	1	1	43568945	734	-1.02	2.24	12	0.83	-1654.00	753.00	7241	20230417	-76.73	1639	20240229	2.81	1921	-12.29	20240102	1639	2.81	20240229	10150	-83.40	20230417	1639	2.81	20240229	0.00	N	214610	500	217 억		78101	N	N	0	N	00	N
156	20240304	140734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1678	-61	5	-3.51	574478042	337957	66.74	1700	1750	1646	2260	1218	1739	1699.86	0.18	0	-45429	1811	1775	1707	1671	1603	1793	1689	218	521	500	1040	1	1	43568945	731	-1.01	2.23	12	0.78	-1654.00	753.00	7241	20230417	-76.83	1639	20240229	2.38	1921	-12.65	20240102	1639	2.38	20240229	10150	-83.47	20230417	1639	2.38	20240229	0.00	N	214610	500	217 억		78101	N	N	0	N	00	N
157	20240304	130800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1679	-60	5	-3.45	545527209	320720	63.34	1700	1750	1646	2260	1218	1739	1700.95	0.18	0	-38404	1811	1775	1707	1671	1603	1793	1689	218	521	500	1040	1	1	43568945	732	-1.02	2.23	12	0.74	-1654.00	753.00	7241	20230417	-76.81	1639	20240229	2.44	1921	-12.60	20240102	1639	2.44	20240229	10150	-83.46	20230417	1639	2.44	20240229	0.00	N	214610	500	217 억		78101	N	N	0	N	00	N
158	20240304	120736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1700	-39	5	-2.24	500104918	293831	58.03	1700	1750	1646	2260	1218	1739	1702.02	0.18	0	-27624	1811	1775	1707	1671	1603	1793	1689	218	521	500	1040	1	1	43568945	741	-1.03	2.26	12	0.67	-1654.00	753.00	7241	20230417	-76.52	1639	20240229	3.72	1921	-11.50	20240102	1639	3.72	20240229	10150	-83.25	20230417	1639	3.72	20240229	0.00	N	214610	500	217 억		78101	N	N	0	N	00	N
159	20240304	110754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1727	-12	5	-0.69	320104145	188215	37.17	1700	1750	1647	2260	1218	1739	1700.74	0.18	0	-27314	1811	1775	1707	1671	1603	1793	1689	218	521	500	1040	1	1	43568945	752	-1.04	2.29	12	0.43	-1654.00	753.00	7241	20230417	-76.15	1639	20240229	5.37	1921	-10.10	20240102	1639	5.37	20240229	10150	-82.99	20230417	1639	5.37	20240229	0.00	N	214610	500	217 억		78101	N	N	0	N	00	N
160	20240304	100754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1717	-22	5	-1.27	157263577	92741	18.32	1700	1722	1682	2260	1218	1739	1695.73	0.18	0	-18192	1811	1775	1707	1671	1603	1793	1689	218	521	500	1040	1	1	43568945	748	-1.04	2.28	12	0.21	-1654.00	753.00	7241	20230417	-76.29	1639	20240229	4.76	1921	-10.62	20240102	1639	4.76	20240229	10150	-83.08	20230417	1639	4.76	20240229	0.00	N	214610	500	217 억		78101	N	N	0	N	00	N
161	20240304	090756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1705	-34	5	-1.96	7244073	4241	0.84	1700	1722	1700	2260	1218	1739	1708.10	0.18	0	-804	1811	1775	1707	1671	1603	1793	1689	218	521	500	1040	1	1	43568945	743	-1.03	2.26	12	0.01	-1654.00	753.00	7241	20230417	-76.45	1639	20240229	4.03	1921	-11.24	20240102	1639	4.03	20240229	10150	-83.20	20230417	1639	4.03	20240229	0.00	N	214610	500	217 억		78101	N	N	0	N	00	N