KissMeData/317690/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	161121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	-25	5	-0.60	118583875	28163	121.42	4240	4255	4160	5440	2930	4185	4210.63	22.86	0	2367	4351	4267	4221	4137	4091	4245	4115	83	1255	500	2920	5	1	16537411	688	-3.19	3.80	12	0.17	-1305.00	1096.00	7900	20230911	-47.34	4035	20240320	3.10	6080	-31.58	20240103	4035	3.10	20240320	7900	-47.34	20230911	4035	3.10	20240320	1.23	N	317690	500	82 억		3781032	N	N	0	N	00	N
3	20240329	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	35	2	0.84	104414915	24757	106.74	4240	4255	4180	5440	2930	4185	4217.59	22.86	0	2368	4351	4267	4221	4137	4091	4245	4115	83	1255	500	2920	5	1	16537411	698	-3.23	3.85	12	0.15	-1305.00	1096.00	7900	20230911	-46.58	4035	20240320	4.58	6080	-30.59	20240103	4035	4.58	20240320	7900	-46.58	20230911	4035	4.58	20240320	1.23	N	317690	500	82 억		3781032	N	N	0	N	00	N
4	20240329	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	35	2	0.84	88302000	20921	90.20	4240	4255	4180	5440	2930	4185	4220.74	22.86	0	2781	4351	4267	4221	4137	4091	4245	4115	83	1255	500	2920	5	1	16537411	698	-3.23	3.85	12	0.13	-1305.00	1096.00	7900	20230911	-46.58	4035	20240320	4.58	6080	-30.59	20240103	4035	4.58	20240320	7900	-46.58	20230911	4035	4.58	20240320	1.23	N	317690	500	82 억		3781032	N	N	0	N	00	N
5	20240329	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	35	2	0.84	83652125	19817	85.44	4240	4255	4180	5440	2930	4185	4221.23	22.86	0	2819	4351	4267	4221	4137	4091	4245	4115	83	1255	500	2920	5	1	16537411	698	-3.23	3.85	12	0.12	-1305.00	1096.00	7900	20230911	-46.58	4035	20240320	4.58	6080	-30.59	20240103	4035	4.58	20240320	7900	-46.58	20230911	4035	4.58	20240320	1.23	N	317690	500	82 억		3781032	N	N	0	N	00	N
6	20240329	121113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	55	2	1.31	60218990	14263	61.49	4240	4255	4180	5440	2930	4185	4222.04	22.86	0	3176	4351	4267	4221	4137	4091	4245	4115	83	1255	500	2920	5	1	16537411	701	-3.25	3.87	12	0.09	-1305.00	1096.00	7900	20230911	-46.33	4035	20240320	5.08	6080	-30.26	20240103	4035	5.08	20240320	7900	-46.33	20230911	4035	5.08	20240320	1.23	N	317690	500	82 억		3781032	N	N	0	N	00	N
7	20240329	111059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	60	2	1.43	55191090	13077	56.38	4240	4255	4180	5440	2930	4185	4220.47	22.86	0	3078	4351	4267	4221	4137	4091	4245	4115	83	1255	500	2920	5	1	16537411	702	-3.25	3.87	12	0.08	-1305.00	1096.00	7900	20230911	-46.27	4035	20240320	5.20	6080	-30.18	20240103	4035	5.20	20240320	7900	-46.27	20230911	4035	5.20	20240320	1.23	N	317690	500	82 억		3781032	N	N	0	N	00	N
8	20240329	101100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	40	2	0.96	43301115	10268	44.27	4240	4255	4180	5440	2930	4185	4217.09	22.86	0	2572	4351	4267	4221	4137	4091	4245	4115	83	1255	500	2920	5	1	16537411	699	-3.24	3.85	12	0.06	-1305.00	1096.00	7900	20230911	-46.52	4035	20240320	4.71	6080	-30.51	20240103	4035	4.71	20240320	7900	-46.52	20230911	4035	4.71	20240320	1.23	N	317690	500	82 억		3781032	N	N	0	N	00	N
9	20240329	091100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	35	2	0.84	1076520	257	1.11	4240	4240	4180	5440	2930	4185	4188.79	22.86	0	-239	4351	4267	4221	4137	4091	4245	4115	83	1255	500	2920	5	1	16537411	698	-3.23	3.85	12	0.00	-1305.00	1096.00	7900	20230911	-46.58	4035	20240320	4.58	6080	-30.59	20240103	4035	4.58	20240320	7900	-46.58	20230911	4035	4.58	20240320	1.23	N	317690	500	82 억		3781032	N	N	0	N	00	N
10	20240328	161108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	-55	5	-1.30	97220020	23095	63.12	4220	4305	4175	5510	2970	4240	4209.94	22.86	0	1353	4333	4286	4218	4171	4103	4310	4195	83	1270	500	2960	5	1	16537411	692	-3.59	1.73	12	0.14	-1167.00	2420.00	7900	20230911	-47.03	4035	20240320	3.72	6080	-31.17	20240103	4035	3.72	20240320	7900	-47.03	20230911	4035	3.72	20240320	1.23	N	317690	500	82 억		3779679	N	N	0	N	00	N
11	20240328	151108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-40	5	-0.94	83759310	19879	54.33	4220	4305	4175	5510	2970	4240	4213.46	22.86	0	1353	4333	4286	4218	4171	4103	4310	4195	83	1270	500	2960	5	1	16537411	695	-3.60	1.74	12	0.12	-1167.00	2420.00	7900	20230911	-46.84	4035	20240320	4.09	6080	-30.92	20240103	4035	4.09	20240320	7900	-46.84	20230911	4035	4.09	20240320	1.23	N	317690	500	82 억		3779679	N	N	0	N	00	N
12	20240328	141055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	-15	5	-0.35	71545820	16973	46.39	4220	4305	4175	5510	2970	4240	4215.27	22.86	0	3698	4333	4286	4218	4171	4103	4310	4195	83	1270	500	2960	5	1	16537411	699	-3.62	1.75	12	0.10	-1167.00	2420.00	7900	20230911	-46.52	4035	20240320	4.71	6080	-30.51	20240103	4035	4.71	20240320	7900	-46.52	20230911	4035	4.71	20240320	1.23	N	317690	500	82 억		3779679	N	N	0	N	00	N
13	20240328	131055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	-25	5	-0.59	68801125	16321	44.60	4220	4305	4175	5510	2970	4240	4215.50	22.86	0	4041	4333	4286	4218	4171	4103	4310	4195	83	1270	500	2960	5	1	16537411	697	-3.61	1.74	12	0.10	-1167.00	2420.00	7900	20230911	-46.65	4035	20240320	4.46	6080	-30.67	20240103	4035	4.46	20240320	7900	-46.65	20230911	4035	4.46	20240320	1.23	N	317690	500	82 억		3779679	N	N	0	N	00	N
14	20240328	121059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	-20	5	-0.47	66858395	15861	43.35	4220	4305	4175	5510	2970	4240	4215.27	22.86	0	4041	4333	4286	4218	4171	4103	4310	4195	83	1270	500	2960	5	1	16537411	698	-3.62	1.74	12	0.10	-1167.00	2420.00	7900	20230911	-46.58	4035	20240320	4.58	6080	-30.59	20240103	4035	4.58	20240320	7900	-46.58	20230911	4035	4.58	20240320	1.23	N	317690	500	82 억		3779679	N	N	0	N	00	N
15	20240328	111104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	10	2	0.24	60096720	14257	38.96	4220	4305	4175	5510	2970	4240	4215.24	22.86	0	3764	4333	4286	4218	4171	4103	4310	4195	83	1270	500	2960	5	1	16537411	703	-3.64	1.76	12	0.09	-1167.00	2420.00	7900	20230911	-46.20	4035	20240320	5.33	6080	-30.10	20240103	4035	5.33	20240320	7900	-46.20	20230911	4035	5.33	20240320	1.23	N	317690	500	82 억		3779679	N	N	0	N	00	N
16	20240328	101113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-5	5	-0.12	36968510	8788	24.02	4220	4305	4175	5510	2970	4240	4206.70	22.86	0	2159	4333	4286	4218	4171	4103	4310	4195	83	1270	500	2960	5	1	16537411	700	-3.63	1.75	12	0.05	-1167.00	2420.00	7900	20230911	-46.39	4035	20240320	4.96	6080	-30.35	20240103	4035	4.96	20240320	7900	-46.39	20230911	4035	4.96	20240320	1.23	N	317690	500	82 억		3779679	N	N	0	N	00	N
17	20240328	091117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	5	2	0.12	11657575	2774	7.58	4220	4305	4190	5510	2970	4240	4202.44	22.86	0	279	4333	4286	4218	4171	4103	4310	4195	83	1270	500	2960	5	1	16537411	702	-3.64	1.75	12	0.02	-1167.00	2420.00	7900	20230911	-46.27	4035	20240320	5.20	6080	-30.18	20240103	4035	5.20	20240320	7900	-46.27	20230911	4035	5.20	20240320	1.23	N	317690	500	82 억		3779679	N	N	0	N	00	N
18	20240327	161113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	40	2	0.95	153175430	36586	146.79	4200	4265	4150	5460	2940	4200	4185.67	22.83	0	4211	4363	4281	4238	4156	4113	4260	4135	83	1260	500	2940	5	1	16537411	701	-3.63	1.75	12	0.22	-1167.00	2420.00	7900	20230911	-46.33	4035	20240320	5.08	6080	-30.26	20240103	4035	5.08	20240320	7900	-46.33	20230911	4035	5.08	20240320	1.23	N	317690	500	82 억		3775468	N	N	0	N	00	N
19	20240327	151112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	25	2	0.60	146643565	35041	140.59	4200	4265	4150	5460	2940	4200	4184.91	22.83	0	4191	4363	4281	4238	4156	4113	4260	4135	83	1260	500	2940	5	1	16537411	699	-3.62	1.75	12	0.21	-1167.00	2420.00	7900	20230911	-46.52	4035	20240320	4.71	6080	-30.51	20240103	4035	4.71	20240320	7900	-46.52	20230911	4035	4.71	20240320	1.23	N	317690	500	82 억		3775468	N	N	0	N	00	N
20	20240327	141112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	0	3	0.00	136464700	32624	130.89	4200	4265	4150	5460	2940	4200	4182.95	22.83	0	3840	4363	4281	4238	4156	4113	4260	4135	83	1260	500	2940	5	1	16537411	695	-3.60	1.74	12	0.20	-1167.00	2420.00	7900	20230911	-46.84	4035	20240320	4.09	6080	-30.92	20240103	4035	4.09	20240320	7900	-46.84	20230911	4035	4.09	20240320	1.23	N	317690	500	82 억		3775468	N	N	0	N	00	N
21	20240327	131110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	15	2	0.36	122468375	29297	117.55	4200	4265	4150	5460	2940	4200	4180.24	22.83	0	2072	4363	4281	4238	4156	4113	4260	4135	83	1260	500	2940	5	1	16537411	697	-3.61	1.74	12	0.18	-1167.00	2420.00	7900	20230911	-46.65	4035	20240320	4.46	6080	-30.67	20240103	4035	4.46	20240320	7900	-46.65	20230911	4035	4.46	20240320	1.23	N	317690	500	82 억		3775468	N	N	0	N	00	N
22	20240327	121111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	-10	5	-0.24	100385170	24045	96.47	4200	4265	4150	5460	2940	4200	4174.89	22.83	0	2039	4363	4281	4238	4156	4113	4260	4135	83	1260	500	2940	5	1	16537411	693	-3.59	1.73	12	0.15	-1167.00	2420.00	7900	20230911	-46.96	4035	20240320	3.84	6080	-31.09	20240103	4035	3.84	20240320	7900	-46.96	20230911	4035	3.84	20240320	1.23	N	317690	500	82 억		3775468	N	N	0	N	00	N
23	20240327	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	-15	5	-0.36	76948750	18413	73.88	4200	4265	4155	5460	2940	4200	4179.04	22.83	0	1982	4363	4281	4238	4156	4113	4260	4135	83	1260	500	2940	5	1	16537411	692	-3.59	1.73	12	0.11	-1167.00	2420.00	7900	20230911	-47.03	4035	20240320	3.72	6080	-31.17	20240103	4035	3.72	20240320	7900	-47.03	20230911	4035	3.72	20240320	1.23	N	317690	500	82 억		3775468	N	N	0	N	00	N
24	20240327	101108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	0	3	0.00	71246980	17053	68.42	4200	4265	4155	5460	2940	4200	4177.97	22.83	0	2461	4363	4281	4238	4156	4113	4260	4135	83	1260	500	2940	5	1	16537411	695	-3.60	1.74	12	0.10	-1167.00	2420.00	7900	20230911	-46.84	4035	20240320	4.09	6080	-30.92	20240103	4035	4.09	20240320	7900	-46.84	20230911	4035	4.09	20240320	1.23	N	317690	500	82 억		3775468	N	N	0	N	00	N
25	20240327	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	-10	5	-0.24	13983200	3329	13.36	4200	4265	4190	5460	2940	4200	4200.42	22.83	0	1424	4363	4281	4238	4156	4113	4260	4135	83	1260	500	2940	5	1	16537411	693	-3.59	1.73	12	0.02	-1167.00	2420.00	7900	20230911	-46.96	4035	20240320	3.84	6080	-31.09	20240103	4035	3.84	20240320	7900	-46.96	20230911	4035	3.84	20240320	1.23	N	317690	500	82 억		3775468	N	N	0	N	00	N
26	20240326	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-30	5	-0.71	105038380	24899	66.49	4320	4320	4195	5490	2965	4230	4218.58	22.85	0	-2708	4390	4310	4270	4190	4150	4290	4170	83	1260	500	2960	5	1	16537411	695	-3.60	1.74	12	0.15	-1167.00	2420.00	7900	20230911	-46.84	4035	20240320	4.09	6080	-30.92	20240103	4035	4.09	20240320	7900	-46.84	20230911	4035	4.09	20240320	1.22	N	317690	500	82 억		3778176	N	N	498	N	00	N
27	20240326	151059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	-20	5	-0.47	90494420	21444	57.26	4320	4320	4195	5490	2965	4230	4220.03	22.85	0	-2540	4390	4310	4270	4190	4150	4290	4170	83	1260	500	2960	5	1	16537411	696	-3.61	1.74	12	0.13	-1167.00	2420.00	7900	20230911	-46.71	4035	20240320	4.34	6080	-30.76	20240103	4035	4.34	20240320	7900	-46.71	20230911	4035	4.34	20240320	1.22	N	317690	500	82 억		3778176	N	N	498	N	00	N
28	20240326	141055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	15	2	0.35	81228945	19249	51.40	4320	4320	4195	5490	2965	4230	4219.90	22.85	0	-1605	4390	4310	4270	4190	4150	4290	4170	83	1260	500	2960	5	1	16537411	702	-3.64	1.75	12	0.12	-1167.00	2420.00	7900	20230911	-46.27	4035	20240320	5.20	6080	-30.18	20240103	4035	5.20	20240320	7900	-46.27	20230911	4035	5.20	20240320	1.22	N	317690	500	82 억		3778176	N	N	498	N	00	N
29	20240326	131051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	-20	5	-0.47	75754940	17953	47.94	4320	4320	4195	5490	2965	4230	4219.63	22.85	0	-1105	4390	4310	4270	4190	4150	4290	4170	83	1260	500	2960	5	1	16537411	696	-3.61	1.74	12	0.11	-1167.00	2420.00	7900	20230911	-46.71	4035	20240320	4.34	6080	-30.76	20240103	4035	4.34	20240320	7900	-46.71	20230911	4035	4.34	20240320	1.22	N	317690	500	82 억		3778176	N	N	498	N	00	N
30	20240326	121050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	-5	5	-0.12	64808395	15359	41.02	4320	4320	4195	5490	2965	4230	4219.57	22.85	0	-1457	4390	4310	4270	4190	4150	4290	4170	83	1260	500	2960	5	1	16537411	699	-3.62	1.75	12	0.09	-1167.00	2420.00	7900	20230911	-46.52	4035	20240320	4.71	6080	-30.51	20240103	4035	4.71	20240320	7900	-46.52	20230911	4035	4.71	20240320	1.22	N	317690	500	82 억		3778176	N	N	498	N	00	N
31	20240326	111046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	-20	5	-0.47	54607100	12943	34.56	4320	4320	4195	5490	2965	4230	4219.05	22.85	0	-957	4390	4310	4270	4190	4150	4290	4170	83	1260	500	2960	5	1	16537411	696	-3.61	1.74	12	0.08	-1167.00	2420.00	7900	20230911	-46.71	4035	20240320	4.34	6080	-30.76	20240103	4035	4.34	20240320	7900	-46.71	20230911	4035	4.34	20240320	1.22	N	317690	500	82 억		3778176	N	N	498	N	00	N
32	20240326	101058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	0	3	0.00	18568720	4373	11.68	4320	4320	4225	5490	2965	4230	4246.22	22.85	0	-587	4390	4310	4270	4190	4150	4290	4170	83	1260	500	2960	5	1	16537411	700	-3.62	1.75	12	0.03	-1167.00	2420.00	7900	20230911	-46.46	4035	20240320	4.83	6080	-30.43	20240103	4035	4.83	20240320	7900	-46.46	20230911	4035	4.83	20240320	1.22	N	317690	500	82 억		3778176	N	N	498	N	00	N
33	20240326	091100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	80	2	1.89	322920	75	0.20	4320	4320	4235	5490	2965	4230	4305.60	22.85	0	-5	4390	4310	4270	4190	4150	4290	4170	83	1260	500	2960	5	1	16537411	713	-3.69	1.78	12	0.00	-1167.00	2420.00	7900	20230911	-45.44	4035	20240320	6.82	6080	-29.11	20240103	4035	6.82	20240320	7900	-45.44	20230911	4035	6.82	20240320	1.22	N	317690	500	82 억		3778176	N	N	498	N	00	N
34	20240325	161135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	-25	5	-0.59	159362330	37381	130.33	4350	4350	4230	5530	2980	4255	4263.19	22.77	0	11893	4311	4282	4231	4202	4151	4257	4177	83	1275	500	2970	5	1	16537411	700	-3.62	1.75	12	0.23	-1167.00	2420.00	7900	20230911	-46.46	4035	20240320	4.83	6080	-30.43	20240103	4035	4.83	20240320	7900	-46.46	20230911	4035	4.83	20240320	1.21	N	317690	500	82 억		3766283	N	N	498	N	00	N
35	20240325	151139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	25	2	0.59	141397040	33143	115.55	4350	4350	4230	5530	2980	4255	4266.27	22.77	0	11310	4311	4282	4231	4202	4151	4257	4177	83	1275	500	2970	5	1	16537411	708	-3.67	1.77	12	0.20	-1167.00	2420.00	7900	20230911	-45.82	4035	20240320	6.07	6080	-29.61	20240103	4035	6.07	20240320	7900	-45.82	20230911	4035	6.07	20240320	1.21	N	317690	500	82 억		3766283	N	N	0	N	00	N
36	20240325	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	35	2	0.82	131985960	30935	107.86	4350	4350	4230	5530	2980	4255	4266.56	22.77	0	11240	4311	4282	4231	4202	4151	4257	4177	83	1275	500	2970	5	1	16537411	709	-3.68	1.77	12	0.19	-1167.00	2420.00	7900	20230911	-45.70	4035	20240320	6.32	6080	-29.44	20240103	4035	6.32	20240320	7900	-45.70	20230911	4035	6.32	20240320	1.21	N	317690	500	82 억		3766283	N	N	0	N	00	N
37	20240325	131135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	50	2	1.18	130334390	30550	106.51	4350	4350	4230	5530	2980	4255	4266.26	22.77	0	11234	4311	4282	4231	4202	4151	4257	4177	83	1275	500	2970	5	1	16537411	712	-3.69	1.78	12	0.18	-1167.00	2420.00	7900	20230911	-45.51	4035	20240320	6.69	6080	-29.19	20240103	4035	6.69	20240320	7900	-45.51	20230911	4035	6.69	20240320	1.21	N	317690	500	82 억		3766283	N	N	0	N	00	N
38	20240325	121139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	45	2	1.06	107268430	25145	87.67	4350	4350	4230	5530	2980	4255	4265.99	22.77	0	10401	4311	4282	4231	4202	4151	4257	4177	83	1275	500	2970	5	1	16537411	711	-3.68	1.78	12	0.15	-1167.00	2420.00	7900	20230911	-45.57	4035	20240320	6.57	6080	-29.28	20240103	4035	6.57	20240320	7900	-45.57	20230911	4035	6.57	20240320	1.21	N	317690	500	82 억		3766283	N	N	0	N	00	N
39	20240325	111138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	50	2	1.18	97396410	22845	79.65	4350	4350	4230	5530	2980	4255	4263.36	22.77	0	9664	4311	4282	4231	4202	4151	4257	4177	83	1275	500	2970	5	1	16537411	712	-3.69	1.78	12	0.14	-1167.00	2420.00	7900	20230911	-45.51	4035	20240320	6.69	6080	-29.19	20240103	4035	6.69	20240320	7900	-45.51	20230911	4035	6.69	20240320	1.21	N	317690	500	82 억		3766283	N	N	0	N	00	N
40	20240325	101137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	20	2	0.47	84137120	19752	68.87	4350	4350	4230	5530	2980	4255	4259.68	22.77	0	8350	4311	4282	4231	4202	4151	4257	4177	83	1275	500	2970	5	1	16537411	707	-3.66	1.77	12	0.12	-1167.00	2420.00	7900	20230911	-45.89	4035	20240320	5.95	6080	-29.69	20240103	4035	5.95	20240320	7900	-45.89	20230911	4035	5.95	20240320	1.21	N	317690	500	82 억		3766283	N	N	0	N	00	N
41	20240325	091140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	0	3	0.00	4892705	1143	3.99	4350	4350	4255	5530	2980	4255	4280.58	22.77	0	-403	4311	4282	4231	4202	4151	4257	4177	83	1275	500	2970	5	1	16537411	704	-3.65	1.76	12	0.01	-1167.00	2420.00	7900	20230911	-46.14	4035	20240320	5.45	6080	-30.02	20240103	4035	5.45	20240320	7900	-46.14	20230911	4035	5.45	20240320	1.21	N	317690	500	82 억		3766283	N	N	0	N	00	N
42	20240322	161138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	40	2	0.95	119240030	28254	26.24	4260	4260	4180	5470	2955	4215	4220.26	22.75	0	3972	4775	4495	4270	3990	3765	4635	4130	83	1255	500	2950	5	1	16537411	704	-3.65	1.76	12	0.17	-1167.00	2420.00	7900	20230911	-46.14	4035	20240320	5.45	6080	-30.02	20240103	4035	5.45	20240320	7900	-46.14	20230911	4035	5.45	20240320	1.21	N	317690	500	82 억		3762301	N	N	0	N	00	N
43	20240322	151142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	25	2	0.59	104212900	24721	22.96	4260	4260	4180	5470	2955	4215	4215.56	22.75	0	3608	4775	4495	4270	3990	3765	4635	4130	83	1255	500	2950	5	1	16537411	701	-3.63	1.75	12	0.15	-1167.00	2420.00	7900	20230911	-46.33	4035	20240320	5.08	6080	-30.26	20240103	4035	5.08	20240320	7900	-46.33	20230911	4035	5.08	20240320	1.21	N	317690	500	82 억		3762301	N	N	0	N	00	N
44	20240322	141129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	20	2	0.47	84085385	19964	18.54	4260	4260	4180	5470	2955	4215	4211.85	22.75	0	2334	4775	4495	4270	3990	3765	4635	4130	83	1255	500	2950	5	1	16537411	700	-3.63	1.75	12	0.12	-1167.00	2420.00	7900	20230911	-46.39	4035	20240320	4.96	6080	-30.35	20240103	4035	4.96	20240320	7900	-46.39	20230911	4035	4.96	20240320	1.21	N	317690	500	82 억		3762301	N	N	0	N	00	N
45	20240322	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	25	2	0.59	81747435	19411	18.03	4260	4260	4180	5470	2955	4215	4211.40	22.75	0	2139	4775	4495	4270	3990	3765	4635	4130	83	1255	500	2950	5	1	16537411	701	-3.63	1.75	12	0.12	-1167.00	2420.00	7900	20230911	-46.33	4035	20240320	5.08	6080	-30.26	20240103	4035	5.08	20240320	7900	-46.33	20230911	4035	5.08	20240320	1.21	N	317690	500	82 억		3762301	N	N	0	N	00	N
46	20240322	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	35	2	0.83	75352635	17901	16.63	4260	4260	4180	5470	2955	4215	4209.41	22.75	0	1592	4775	4495	4270	3990	3765	4635	4130	83	1255	500	2950	5	1	16537411	703	-3.64	1.76	12	0.11	-1167.00	2420.00	7900	20230911	-46.20	4035	20240320	5.33	6080	-30.10	20240103	4035	5.33	20240320	7900	-46.20	20230911	4035	5.33	20240320	1.21	N	317690	500	82 억		3762301	N	N	0	N	00	N
47	20240322	111139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	5	2	0.12	71911630	17089	15.87	4260	4260	4180	5470	2955	4215	4208.07	22.75	0	1612	4775	4495	4270	3990	3765	4635	4130	83	1255	500	2950	5	1	16537411	698	-3.62	1.74	12	0.10	-1167.00	2420.00	7900	20230911	-46.58	4035	20240320	4.58	6080	-30.59	20240103	4035	4.58	20240320	7900	-46.58	20230911	4035	4.58	20240320	1.21	N	317690	500	82 억		3762301	N	N	0	N	00	N
48	20240322	101129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	0	3	0.00	56284850	13392	12.44	4260	4260	4180	5470	2955	4215	4202.87	22.75	0	616	4775	4495	4270	3990	3765	4635	4130	83	1255	500	2950	5	1	16537411	697	-3.61	1.74	12	0.08	-1167.00	2420.00	7900	20230911	-46.65	4035	20240320	4.46	6080	-30.67	20240103	4035	4.46	20240320	7900	-46.65	20230911	4035	4.46	20240320	1.21	N	317690	500	82 억		3762301	N	N	0	N	00	N
49	20240322	091129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	25	2	0.59	31990415	7605	7.06	4260	4260	4200	5470	2955	4215	4206.50	22.75	0	-177	4775	4495	4270	3990	3765	4635	4130	83	1255	500	2950	5	1	16537411	701	-3.63	1.75	12	0.05	-1167.00	2420.00	7900	20230911	-46.33	4035	20240320	5.08	6080	-30.26	20240103	4035	5.08	20240320	7900	-46.33	20230911	4035	5.08	20240320	1.21	N	317690	500	82 억		3762301	N	N	0	N	00	N
50	20240321	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	105	2	2.55	458107165	107653	284.99	4150	4550	4045	5340	2880	4110	4255.41	22.66	0	14780	4266	4187	4111	4032	3956	4227	4072	83	1230	500	2870	5	1	16537411	697	-3.61	1.74	12	0.65	-1167.00	2420.00	7900	20230911	-46.65	4035	20240320	4.46	6080	-30.67	20240103	4035	4.46	20240320	7900	-46.65	20230911	4035	4.46	20240320	1.21	N	317690	500	82 억		3747343	N	N	0	N	00	N
51	20240321	151130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	145	2	3.53	447923650	105237	278.60	4150	4550	4045	5340	2880	4110	4256.33	22.66	0	14781	4266	4187	4111	4032	3956	4227	4072	83	1230	500	2870	5	1	16537411	704	-3.65	1.76	12	0.64	-1167.00	2420.00	7900	20230911	-46.14	4035	20240320	5.45	6080	-30.02	20240103	4035	5.45	20240320	7900	-46.14	20230911	4035	5.45	20240320	1.21	N	317690	500	82 억		3747343	N	N	0	N	00	N
52	20240321	141129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	165	2	4.01	444900025	104524	276.71	4150	4550	4045	5340	2880	4110	4256.44	22.66	0	14585	4266	4187	4111	4032	3956	4227	4072	83	1230	500	2870	5	1	16537411	707	-3.66	1.77	12	0.63	-1167.00	2420.00	7900	20230911	-45.89	4035	20240320	5.95	6080	-29.69	20240103	4035	5.95	20240320	7900	-45.89	20230911	4035	5.95	20240320	1.21	N	317690	500	82 억		3747343	N	N	0	N	00	N
53	20240321	131118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	105	2	2.55	410358535	96350	255.07	4150	4550	4045	5340	2880	4110	4259.04	22.66	0	9478	4266	4187	4111	4032	3956	4227	4072	83	1230	500	2870	5	1	16537411	697	-3.61	1.74	12	0.58	-1167.00	2420.00	7900	20230911	-46.65	4035	20240320	4.46	6080	-30.67	20240103	4035	4.46	20240320	7900	-46.65	20230911	4035	4.46	20240320	1.21	N	317690	500	82 억		3747343	N	N	0	N	00	N
54	20240321	121132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	115	2	2.80	375890695	88196	233.48	4150	4550	4045	5340	2880	4110	4261.99	22.66	0	5554	4266	4187	4111	4032	3956	4227	4072	83	1230	500	2870	5	1	16537411	699	-3.62	1.75	12	0.53	-1167.00	2420.00	7900	20230911	-46.52	4035	20240320	4.71	6080	-30.51	20240103	4035	4.71	20240320	7900	-46.52	20230911	4035	4.71	20240320	1.21	N	317690	500	82 억		3747343	N	N	0	N	00	N
55	20240321	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	195	2	4.74	359356990	84306	223.19	4150	4550	4045	5340	2880	4110	4262.53	22.66	0	5013	4266	4187	4111	4032	3956	4227	4072	83	1230	500	2870	5	1	16537411	712	-3.69	1.78	12	0.51	-1167.00	2420.00	7900	20230911	-45.51	4035	20240320	6.69	6080	-29.19	20240103	4035	6.69	20240320	7900	-45.51	20230911	4035	6.69	20240320	1.21	N	317690	500	82 억		3747343	N	N	0	N	00	N
56	20240321	101132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	90	2	2.19	102185370	24838	65.75	4150	4205	4045	5340	2880	4110	4114.07	22.66	0	7557	4266	4187	4111	4032	3956	4227	4072	83	1230	500	2870	5	1	16537411	695	-3.60	1.74	12	0.15	-1167.00	2420.00	7900	20230911	-46.84	4035	20240320	4.09	6080	-30.92	20240103	4035	4.09	20240320	7900	-46.84	20230911	4035	4.09	20240320	1.21	N	317690	500	82 억		3747343	N	N	0	N	00	N
57	20240321	091138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	40	2	0.97	7814235	1898	5.02	4150	4150	4100	5340	2880	4110	4117.09	22.66	0	1058	4266	4187	4111	4032	3956	4227	4072	83	1230	500	2870	5	1	16537411	686	-3.56	1.71	12	0.01	-1167.00	2420.00	7900	20230911	-47.47	4035	20240320	2.85	6080	-31.74	20240103	4035	2.85	20240320	7900	-47.47	20230911	4035	2.85	20240320	1.21	N	317690	500	82 억		3747343	N	N	0	N	00	N
58	20240320	161117	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4110	35	2	0.86	151612790	37004	96.51	4075	4190	4035	5290	2855	4075	4097.20	22.64	0	3949	4278	4176	4118	4016	3958	4147	3987	83	1215	500	2850	5	1	16537411	680	-3.52	1.70	12	0.22	-1167.00	2420.00	7900	20230911	-47.97	4035	20240320	1.86	6080	-32.40	20240103	4035	1.86	20240320	7900	-47.97	20230911	4035	1.86	20240320	1.21	N	317690	500	82 억		3743394	N	N	0	N	00	N
59	20240320	151122	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4110	35	2	0.86	133971260	32726	85.35	4075	4190	4035	5290	2855	4075	4093.73	22.64	0	4466	4278	4176	4118	4016	3958	4147	3987	83	1215	500	2850	5	1	16537411	680	-3.52	1.70	12	0.20	-1167.00	2420.00	7900	20230911	-47.97	4035	20240320	1.86	6080	-32.40	20240103	4035	1.86	20240320	7900	-47.97	20230911	4035	1.86	20240320	1.21	N	317690	500	82 억		3743394	N	N	0	N	00	N
60	20240320	141127	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4130	55	2	1.35	120178665	29377	76.61	4075	4190	4035	5290	2855	4075	4090.91	22.64	0	4567	4278	4176	4118	4016	3958	4147	3987	83	1215	500	2850	5	1	16537411	683	-3.54	1.71	12	0.18	-1167.00	2420.00	7900	20230911	-47.72	4035	20240320	2.35	6080	-32.07	20240103	4035	2.35	20240320	7900	-47.72	20230911	4035	2.35	20240320	1.21	N	317690	500	82 억		3743394	N	N	0	N	00	N
61	20240320	131127	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4125	50	2	1.23	113433235	27743	72.35	4075	4190	4035	5290	2855	4075	4088.72	22.64	0	4435	4278	4176	4118	4016	3958	4147	3987	83	1215	500	2850	5	1	16537411	682	-3.53	1.70	12	0.17	-1167.00	2420.00	7900	20230911	-47.78	4035	20240320	2.23	6080	-32.15	20240103	4035	2.23	20240320	7900	-47.78	20230911	4035	2.23	20240320	1.21	N	317690	500	82 억		3743394	N	N	0	N	00	N
62	20240320	121119	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4090	15	2	0.37	97145180	23781	62.02	4075	4190	4035	5290	2855	4075	4084.99	22.64	0	5108	4278	4176	4118	4016	3958	4147	3987	83	1215	500	2850	5	1	16537411	676	-3.50	1.69	12	0.14	-1167.00	2420.00	7900	20230911	-48.23	4035	20240320	1.36	6080	-32.73	20240103	4035	1.36	20240320	7900	-48.23	20230911	4035	1.36	20240320	1.21	N	317690	500	82 억		3743394	N	N	0	N	00	N
63	20240320	111122	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4105	30	2	0.74	94628695	23165	60.41	4075	4190	4035	5290	2855	4075	4084.99	22.64	0	5410	4278	4176	4118	4016	3958	4147	3987	83	1215	500	2850	5	1	16537411	679	-3.52	1.70	12	0.14	-1167.00	2420.00	7900	20230911	-48.04	4035	20240320	1.73	6080	-32.48	20240103	4035	1.73	20240320	7900	-48.04	20230911	4035	1.73	20240320	1.21	N	317690	500	82 억		3743394	N	N	0	N	00	N
64	20240320	101115	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4190	115	2	2.82	82793855	20286	52.91	4075	4190	4035	5290	2855	4075	4081.33	22.64	0	5834	4278	4176	4118	4016	3958	4147	3987	83	1215	500	2850	5	1	16537411	693	-3.59	1.73	12	0.12	-1167.00	2420.00	7900	20230911	-46.96	4035	20240320	3.84	6080	-31.09	20240103	4035	3.84	20240320	7900	-46.96	20230911	4035	3.84	20240320	1.21	N	317690	500	82 억		3743394	N	N	0	N	00	N
65	20240320	091121	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4085	10	2	0.25	26438625	6501	16.95	4075	4115	4035	5290	2855	4075	4066.86	22.64	0	154	4278	4176	4118	4016	3958	4147	3987	83	1215	500	2850	5	1	16537411	676	-3.50	1.69	12	0.04	-1167.00	2420.00	7900	20230911	-48.29	4035	20240320	1.24	6080	-32.81	20240103	4035	1.24	20240320	7900	-48.29	20230911	4035	1.24	20240320	1.21	N	317690	500	82 억		3743394	N	N	0	N	00	N
66	20240319	161108	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4075	-95	5	-2.28	156794115	38096	238.35	4220	4220	4060	5420	2920	4170	4115.91	22.66	0	-4267	4270	4220	4185	4135	4100	4245	4160	83	1250	500	2910	5	1	16537411	674	-3.49	1.68	12	0.23	-1167.00	2420.00	7900	20230911	-48.42	4060	20240319	0.37	6080	-32.98	20240103	4060	0.37	20240319	7900	-48.42	20230911	4060	0.37	20240319	1.23	N	317690	500	82 억		3747661	N	N	996	N	00	N
67	20240319	151120	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4100	-70	5	-1.68	140318205	34060	213.10	4220	4220	4060	5420	2920	4170	4119.74	22.66	0	-3741	4270	4220	4185	4135	4100	4245	4160	83	1250	500	2910	5	1	16537411	678	-3.51	1.69	12	0.21	-1167.00	2420.00	7900	20230911	-48.10	4060	20240319	0.99	6080	-32.57	20240103	4060	0.99	20240319	7900	-48.10	20230911	4060	0.99	20240319	1.23	N	317690	500	82 억		3747661	N	N	996	N	00	N
68	20240319	141118	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4100	-70	5	-1.68	116826170	28326	177.23	4220	4220	4060	5420	2920	4170	4124.34	22.66	0	-3228	4270	4220	4185	4135	4100	4245	4160	83	1250	500	2910	5	1	16537411	678	-3.51	1.69	12	0.17	-1167.00	2420.00	7900	20230911	-48.10	4060	20240319	0.99	6080	-32.57	20240103	4060	0.99	20240319	7900	-48.10	20230911	4060	0.99	20240319	1.23	N	317690	500	82 억		3747661	N	N	996	N	00	N
69	20240319	131047	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4065	-105	5	-2.52	96267305	23299	145.77	4220	4220	4060	5420	2920	4170	4131.82	22.66	0	-2589	4270	4220	4185	4135	4100	4245	4160	83	1250	500	2910	5	1	16537411	672	-3.48	1.68	12	0.14	-1167.00	2420.00	7900	20230911	-48.54	4060	20240319	0.12	6080	-33.14	20240103	4060	0.12	20240319	7900	-48.54	20230911	4060	0.12	20240319	1.23	N	317690	500	82 억		3747661	N	N	996	N	00	N
70	20240319	121110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	-50	5	-1.20	64937760	15651	97.92	4220	4220	4105	5420	2920	4170	4149.11	22.66	0	-2197	4270	4220	4185	4135	4100	4245	4160	83	1250	500	2910	5	1	16537411	681	-3.53	1.70	12	0.09	-1167.00	2420.00	7900	20230911	-47.85	4100	20230727	0.49	6080	-32.24	20240103	4100	0.49	20240308	7900	-47.85	20230911	4100	0.49	20230727	1.23	N	317690	500	82 억		3747661	N	N	996	N	00	N
71	20240319	111116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	-5	5	-0.12	33391225	8014	50.14	4220	4220	4155	5420	2920	4170	4166.61	22.66	0	-766	4270	4220	4185	4135	4100	4245	4160	83	1250	500	2910	5	1	16537411	689	-3.57	1.72	12	0.05	-1167.00	2420.00	7900	20230911	-47.28	4100	20230727	1.59	6080	-31.50	20240103	4100	1.59	20240308	7900	-47.28	20230911	4100	1.59	20230727	1.23	N	317690	500	82 억		3747661	N	N	996	N	00	N
72	20240319	101119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	0	3	0.00	30375080	7289	45.60	4220	4220	4155	5420	2920	4170	4167.25	22.66	0	-351	4270	4220	4185	4135	4100	4245	4160	83	1250	500	2910	5	1	16537411	690	-3.57	1.72	12	0.04	-1167.00	2420.00	7900	20230911	-47.22	4100	20230727	1.71	6080	-31.41	20240103	4100	1.71	20240308	7900	-47.22	20230911	4100	1.71	20230727	1.23	N	317690	500	82 억		3747661	N	N	996	N	00	N
73	20240319	091119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	10	2	0.24	4571195	1093	6.84	4220	4220	4170	5420	2920	4170	4182.25	22.66	0	-152	4270	4220	4185	4135	4100	4245	4160	83	1250	500	2910	5	1	16537411	691	-3.58	1.73	12	0.01	-1167.00	2420.00	7900	20230911	-47.09	4100	20230727	1.95	6080	-31.25	20240103	4100	1.95	20240308	7900	-47.09	20230911	4100	1.95	20230727	1.23	N	317690	500	82 억		3747661	N	N	996	N	00	N
74	20240318	161110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	-30	5	-0.71	66628380	15909	53.47	4165	4235	4150	5460	2940	4200	4188.10	22.65	0	2319	4313	4256	4203	4146	4093	4230	4120	83	1260	500	2940	5	1	16537411	690	-3.57	1.72	12	0.10	-1167.00	2420.00	7900	20230911	-47.22	4100	20230727	1.71	6080	-31.41	20240103	4100	1.71	20240308	7900	-47.22	20230911	4100	1.71	20230727	1.22	N	317690	500	82 억		3745342	N	N	996	N	00	N
75	20240318	151111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	-30	5	-0.71	62557860	14933	50.19	4165	4235	4150	5460	2940	4200	4189.24	22.65	0	2320	4313	4256	4203	4146	4093	4230	4120	83	1260	500	2940	5	1	16537411	690	-3.57	1.72	12	0.09	-1167.00	2420.00	7900	20230911	-47.22	4100	20230727	1.71	6080	-31.41	20240103	4100	1.71	20240308	7900	-47.22	20230911	4100	1.71	20230727	1.22	N	317690	500	82 억		3745342	N	N	0	N	00	N
76	20240318	141110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	-15	5	-0.36	43851400	10454	35.13	4165	4235	4150	5460	2940	4200	4194.70	22.65	0	1404	4313	4256	4203	4146	4093	4230	4120	83	1260	500	2940	5	1	16537411	692	-3.59	1.73	12	0.06	-1167.00	2420.00	7900	20230911	-47.03	4100	20230727	2.07	6080	-31.17	20240103	4100	2.07	20240308	7900	-47.03	20230911	4100	2.07	20230727	1.22	N	317690	500	82 억		3745342	N	N	0	N	00	N
77	20240318	131109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	-10	5	-0.24	36709345	8749	29.40	4165	4235	4150	5460	2940	4200	4195.83	22.65	0	1405	4313	4256	4203	4146	4093	4230	4120	83	1260	500	2940	5	1	16537411	693	-3.59	1.73	12	0.05	-1167.00	2420.00	7900	20230911	-46.96	4100	20230727	2.20	6080	-31.09	20240103	4100	2.20	20240308	7900	-46.96	20230911	4100	2.20	20230727	1.22	N	317690	500	82 억		3745342	N	N	0	N	00	N
78	20240318	121103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	35	2	0.83	27308250	6512	21.89	4165	4235	4150	5460	2940	4200	4193.53	22.65	0	1572	4313	4256	4203	4146	4093	4230	4120	83	1260	500	2940	5	1	16537411	700	-3.63	1.75	12	0.04	-1167.00	2420.00	7900	20230911	-46.39	4100	20230727	3.29	6080	-30.35	20240103	4100	3.29	20240308	7900	-46.39	20230911	4100	3.29	20230727	1.22	N	317690	500	82 억		3745342	N	N	0	N	00	N
79	20240318	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4205	5	2	0.12	19378880	4632	15.57	4165	4230	4150	5460	2940	4200	4183.70	22.65	0	1221	4313	4256	4203	4146	4093	4230	4120	83	1260	500	2940	5	1	16537411	695	-3.60	1.74	12	0.03	-1167.00	2420.00	7900	20230911	-46.77	4100	20230727	2.56	6080	-30.84	20240103	4100	2.56	20240308	7900	-46.77	20230911	4100	2.56	20230727	1.22	N	317690	500	82 억		3745342	N	N	0	N	00	N
80	20240318	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	30	2	0.71	17234240	4122	13.85	4165	4230	4150	5460	2940	4200	4181.04	22.65	0	1307	4313	4256	4203	4146	4093	4230	4120	83	1260	500	2940	5	1	16537411	700	-3.62	1.75	12	0.02	-1167.00	2420.00	7900	20230911	-46.46	4100	20230727	3.17	6080	-30.43	20240103	4100	3.17	20240308	7900	-46.46	20230911	4100	3.17	20230727	1.22	N	317690	500	82 억		3745342	N	N	0	N	00	N
81	20240318	091109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	-45	5	-1.07	10179140	2447	8.22	4165	4200	4150	5460	2940	4200	4159.84	22.65	0	617	4313	4256	4203	4146	4093	4230	4120	83	1260	500	2940	5	1	16537411	687	-3.56	1.72	12	0.01	-1167.00	2420.00	7900	20230911	-47.41	4100	20230727	1.34	6080	-31.66	20240103	4100	1.34	20240308	7900	-47.41	20230911	4100	1.34	20230727	1.22	N	317690	500	82 억		3745342	N	N	0	N	00	N
82	20240315	161057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-50	5	-1.18	124787685	29739	69.10	4260	4260	4150	5520	2975	4250	4196.10	22.66	0	-1270	4350	4300	4265	4215	4180	4282	4197	83	1270	500	2970	5	1	16537411	695	-3.60	1.74	12	0.18	-1167.00	2420.00	7900	20230911	-46.84	4100	20230727	2.44	6080	-30.92	20240103	4100	2.44	20240308	7900	-46.84	20230911	4100	2.44	20230727	1.20	N	317690	500	82 억		3746612	N	N	0	N	00	N
83	20240315	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4175	-75	5	-1.76	119290760	28429	66.06	4260	4260	4150	5520	2975	4250	4196.09	22.66	0	-1268	4350	4300	4265	4215	4180	4282	4197	83	1270	500	2970	5	1	16537411	690	-3.58	1.73	12	0.17	-1167.00	2420.00	7900	20230911	-47.15	4100	20230727	1.83	6080	-31.33	20240103	4100	1.83	20240308	7900	-47.15	20230911	4100	1.83	20230727	1.20	N	317690	500	82 억		3746612	N	N	0	N	00	N
84	20240315	141001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4195	-55	5	-1.29	95072615	22639	52.60	4260	4260	4150	5520	2975	4250	4199.51	22.66	0	-332	4350	4300	4265	4215	4180	4282	4197	83	1270	500	2970	5	1	16537411	694	-3.59	1.73	12	0.14	-1167.00	2420.00	7900	20230911	-46.90	4100	20230727	2.32	6080	-31.00	20240103	4100	2.32	20240308	7900	-46.90	20230911	4100	2.32	20230727	1.20	N	317690	500	82 억		3746612	N	N	0	N	00	N
85	20240315	131058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	-25	5	-0.59	76205360	18149	42.17	4260	4260	4150	5520	2975	4250	4198.87	22.66	0	-373	4350	4300	4265	4215	4180	4282	4197	83	1270	500	2970	5	1	16537411	699	-3.62	1.75	12	0.11	-1167.00	2420.00	7900	20230911	-46.52	4100	20230727	3.05	6080	-30.51	20240103	4100	3.05	20240308	7900	-46.52	20230911	4100	3.05	20230727	1.20	N	317690	500	82 억		3746612	N	N	0	N	00	N
86	20240315	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	-40	5	-0.94	61078725	14548	33.80	4260	4260	4150	5520	2975	4250	4198.43	22.66	0	-286	4350	4300	4265	4215	4180	4282	4197	83	1270	500	2970	5	1	16537411	696	-3.61	1.74	12	0.09	-1167.00	2420.00	7900	20230911	-46.71	4100	20230727	2.68	6080	-30.76	20240103	4100	2.68	20240308	7900	-46.71	20230911	4100	2.68	20230727	1.20	N	317690	500	82 억		3746612	N	N	0	N	00	N
87	20240315	111055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	-20	5	-0.47	47173450	11248	26.14	4260	4260	4150	5520	2975	4250	4193.94	22.66	0	-114	4350	4300	4265	4215	4180	4282	4197	83	1270	500	2970	5	1	16537411	700	-3.62	1.75	12	0.07	-1167.00	2420.00	7900	20230911	-46.46	4100	20230727	3.17	6080	-30.43	20240103	4100	3.17	20240308	7900	-46.46	20230911	4100	3.17	20230727	1.20	N	317690	500	82 억		3746612	N	N	0	N	00	N
88	20240315	101100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	-35	5	-0.82	40511440	9673	22.48	4260	4260	4150	5520	2975	4250	4188.09	22.66	0	237	4350	4300	4265	4215	4180	4282	4197	83	1270	500	2970	5	1	16537411	697	-3.61	1.74	12	0.06	-1167.00	2420.00	7900	20230911	-46.65	4100	20230727	2.80	6080	-30.67	20240103	4100	2.80	20240308	7900	-46.65	20230911	4100	2.80	20230727	1.20	N	317690	500	82 억		3746612	N	N	0	N	00	N
89	20240315	091105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	10	2	0.24	3606130	852	1.98	4260	4260	4180	5520	2975	4250	4232.55	22.66	0	-58	4350	4300	4265	4215	4180	4282	4197	83	1270	500	2970	5	1	16537411	704	-3.65	1.76	12	0.01	-1167.00	2420.00	7900	20230911	-46.08	4100	20230727	3.90	6080	-29.93	20240103	4100	3.90	20240308	7900	-46.08	20230911	4100	3.90	20230727	1.20	N	317690	500	82 억		3746612	N	N	0	N	00	N
90	20240314	161045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	-45	5	-1.05	182770505	42961	75.70	4290	4315	4230	5580	3010	4295	4254.34	22.66	0	-1204	4525	4410	4290	4175	4055	4467	4232	83	1285	500	3000	5	1	16537411	703	-3.64	1.76	12	0.26	-1167.00	2420.00	7900	20230911	-46.20	4100	20230727	3.66	6080	-30.10	20240103	4100	3.66	20240308	7900	-46.20	20230911	4100	3.66	20230727	1.20	N	317690	500	82 억		3747638	N	N	0	N	00	N
91	20240314	151051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	-55	5	-1.28	178484675	41952	73.92	4290	4315	4230	5580	3010	4295	4254.50	22.66	0	-1204	4525	4410	4290	4175	4055	4467	4232	83	1285	500	3000	5	1	16537411	701	-3.63	1.75	12	0.25	-1167.00	2420.00	7900	20230911	-46.33	4100	20230727	3.41	6080	-30.26	20240103	4100	3.41	20240308	7900	-46.33	20230911	4100	3.41	20230727	1.20	N	317690	500	82 억		3747638	N	N	0	N	00	N
92	20240314	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	-45	5	-1.05	165902415	38986	68.70	4290	4315	4230	5580	3010	4295	4255.44	22.66	0	-1204	4525	4410	4290	4175	4055	4467	4232	83	1285	500	3000	5	1	16537411	703	-3.64	1.76	12	0.24	-1167.00	2420.00	7900	20230911	-46.20	4100	20230727	3.66	6080	-30.10	20240103	4100	3.66	20240308	7900	-46.20	20230911	4100	3.66	20230727	1.20	N	317690	500	82 억		3747638	N	N	0	N	00	N
93	20240314	131049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-60	5	-1.40	148278375	34825	61.36	4290	4315	4230	5580	3010	4295	4257.81	22.66	0	-1219	4525	4410	4290	4175	4055	4467	4232	83	1285	500	3000	5	1	16537411	700	-3.63	1.75	12	0.21	-1167.00	2420.00	7900	20230911	-46.39	4100	20230727	3.29	6080	-30.35	20240103	4100	3.29	20240308	7900	-46.39	20230911	4100	3.29	20230727	1.20	N	317690	500	82 억		3747638	N	N	0	N	00	N
94	20240314	121050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-60	5	-1.40	130183235	30552	53.84	4290	4315	4230	5580	3010	4295	4261.04	22.66	0	826	4525	4410	4290	4175	4055	4467	4232	83	1285	500	3000	5	1	16537411	700	-3.63	1.75	12	0.18	-1167.00	2420.00	7900	20230911	-46.39	4100	20230727	3.29	6080	-30.35	20240103	4100	3.29	20240308	7900	-46.39	20230911	4100	3.29	20230727	1.20	N	317690	500	82 억		3747638	N	N	0	N	00	N
95	20240314	111050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-60	5	-1.40	101884175	23880	42.08	4290	4315	4230	5580	3010	4295	4266.51	22.66	0	-2740	4525	4410	4290	4175	4055	4467	4232	83	1285	500	3000	5	1	16537411	700	-3.63	1.75	12	0.14	-1167.00	2420.00	7900	20230911	-46.39	4100	20230727	3.29	6080	-30.35	20240103	4100	3.29	20240308	7900	-46.39	20230911	4100	3.29	20230727	1.20	N	317690	500	82 억		3747638	N	N	0	N	00	N
96	20240314	101058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	-20	5	-0.47	74357930	17405	30.67	4290	4315	4235	5580	3010	4295	4272.22	22.66	0	102	4525	4410	4290	4175	4055	4467	4232	83	1285	500	3000	5	1	16537411	707	-3.66	1.77	12	0.11	-1167.00	2420.00	7900	20230911	-45.89	4100	20230727	4.27	6080	-29.69	20240103	4100	4.27	20240308	7900	-45.89	20230911	4100	4.27	20230727	1.20	N	317690	500	82 억		3747638	N	N	0	N	00	N
97	20240314	091055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	20	2	0.47	42974415	10042	17.69	4290	4315	4255	5580	3010	4295	4279.47	22.66	0	4470	4525	4410	4290	4175	4055	4467	4232	83	1285	500	3000	5	1	16537411	714	-3.70	1.78	12	0.06	-1167.00	2420.00	7900	20230911	-45.38	4100	20230727	5.24	6080	-29.03	20240103	4100	5.24	20240308	7900	-45.38	20230911	4100	5.24	20230727	1.20	N	317690	500	82 억		3747638	N	N	0	N	00	N
98	20240313	161036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	80	2	1.90	242496265	56215	244.02	4215	4405	4170	5470	2955	4215	4313.78	22.65	0	1367	4335	4275	4240	4180	4145	4257	4162	83	1255	500	2950	5	1	16537411	710	-3.68	1.77	12	0.34	-1167.00	2420.00	7900	20230911	-45.63	4100	20230727	4.76	6080	-29.36	20240103	4100	4.76	20240308	7900	-45.63	20230911	4100	4.76	20230727	1.21	N	317690	500	82 억		3745616	N	N	0	N	00	N
99	20240313	151041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	95	2	2.25	235077750	54489	236.53	4215	4405	4170	5470	2955	4215	4314.22	22.65	0	1348	4335	4275	4240	4180	4145	4257	4162	83	1255	500	2950	5	1	16537411	713	-3.69	1.78	12	0.33	-1167.00	2420.00	7900	20230911	-45.44	4100	20230727	5.12	6080	-29.11	20240103	4100	5.12	20240308	7900	-45.44	20230911	4100	5.12	20230727	1.21	N	317690	500	82 억		3745616	N	N	0	N	00	N
100	20240313	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	65	2	1.54	208784770	48343	209.85	4215	4405	4170	5470	2955	4215	4318.82	22.65	0	204	4335	4275	4240	4180	4145	4257	4162	83	1255	500	2950	5	1	16537411	708	-3.67	1.77	12	0.29	-1167.00	2420.00	7900	20230911	-45.82	4100	20230727	4.39	6080	-29.61	20240103	4100	4.39	20240308	7900	-45.82	20230911	4100	4.39	20230727	1.21	N	317690	500	82 억		3745616	N	N	0	N	00	N
101	20240313	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	95	2	2.25	194017995	44903	194.92	4215	4405	4170	5470	2955	4215	4320.82	22.65	0	947	4335	4275	4240	4180	4145	4257	4162	83	1255	500	2950	5	1	16537411	713	-3.69	1.78	12	0.27	-1167.00	2420.00	7900	20230911	-45.44	4100	20230727	5.12	6080	-29.11	20240103	4100	5.12	20240308	7900	-45.44	20230911	4100	5.12	20230727	1.21	N	317690	500	82 억		3745616	N	N	0	N	00	N
102	20240313	121042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	95	2	2.25	184740055	42754	185.59	4215	4405	4170	5470	2955	4215	4321.00	22.65	0	1017	4335	4275	4240	4180	4145	4257	4162	83	1255	500	2950	5	1	16537411	713	-3.69	1.78	12	0.26	-1167.00	2420.00	7900	20230911	-45.44	4100	20230727	5.12	6080	-29.11	20240103	4100	5.12	20240308	7900	-45.44	20230911	4100	5.12	20230727	1.21	N	317690	500	82 억		3745616	N	N	0	N	00	N
103	20240313	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	155	2	3.68	137080080	31673	137.49	4215	4405	4170	5470	2955	4215	4327.98	22.65	0	-950	4335	4275	4240	4180	4145	4257	4162	83	1255	500	2950	5	1	16537411	723	-3.74	1.81	12	0.19	-1167.00	2420.00	7900	20230911	-44.68	4100	20230727	6.59	6080	-28.12	20240103	4100	6.59	20240308	7900	-44.68	20230911	4100	6.59	20230727	1.21	N	317690	500	82 억		3745616	N	N	0	N	00	N
104	20240313	101035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4375	160	2	3.80	92648185	21507	93.36	4215	4395	4170	5470	2955	4215	4307.82	22.65	0	-3379	4335	4275	4240	4180	4145	4257	4162	83	1255	500	2950	5	1	16537411	724	-3.75	1.81	12	0.13	-1167.00	2420.00	7900	20230911	-44.62	4100	20230727	6.71	6080	-28.04	20240103	4100	6.71	20240308	7900	-44.62	20230911	4100	6.71	20230727	1.21	N	317690	500	82 억		3745616	N	N	0	N	00	N
105	20240313	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-15	5	-0.36	3823940	912	3.96	4215	4215	4180	5470	2955	4215	4192.92	22.65	0	-166	4335	4275	4240	4180	4145	4257	4162	83	1255	500	2950	5	1	16537411	695	-3.60	1.74	12	0.01	-1167.00	2420.00	7900	20230911	-46.84	4100	20230727	2.44	6080	-30.92	20240103	4100	2.44	20240308	7900	-46.84	20230911	4100	2.44	20230727	1.21	N	317690	500	82 억		3745616	N	N	0	N	00	N
106	20240312	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	15	2	0.36	97764860	23018	133.09	4275	4300	4205	5460	2940	4200	4247.32	22.66	0	-2551	4326	4262	4196	4132	4066	4295	4165	83	1260	500	2940	5	1	16537411	697	-3.61	1.74	12	0.14	-1167.00	2420.00	7900	20230911	-46.65	4100	20230727	2.80	6080	-30.67	20240103	4100	2.80	20240308	7900	-46.65	20230911	4100	2.80	20230727	1.22	N	317690	500	82 억		3748007	N	N	0	N	00	N
107	20240312	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	40	2	0.95	82044510	19291	111.54	4275	4300	4205	5460	2940	4200	4252.99	22.66	0	-747	4326	4262	4196	4132	4066	4295	4165	83	1260	500	2940	5	1	16537411	701	-3.63	1.75	12	0.12	-1167.00	2420.00	7900	20230911	-46.33	4100	20230727	3.41	6080	-30.26	20240103	4100	3.41	20240308	7900	-46.33	20230911	4100	3.41	20230727	1.22	N	317690	500	82 억		3748007	N	N	0	N	00	N
108	20240312	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	40	2	0.95	77320980	18174	105.08	4275	4300	4205	5460	2940	4200	4254.48	22.66	0	-254	4326	4262	4196	4132	4066	4295	4165	83	1260	500	2940	5	1	16537411	701	-3.63	1.75	12	0.11	-1167.00	2420.00	7900	20230911	-46.33	4100	20230727	3.41	6080	-30.26	20240103	4100	3.41	20240308	7900	-46.33	20230911	4100	3.41	20230727	1.22	N	317690	500	82 억		3748007	N	N	0	N	00	N
109	20240312	130936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	25	2	0.60	75200160	17672	102.18	4275	4300	4205	5460	2940	4200	4255.33	22.66	0	-209	4326	4262	4196	4132	4066	4295	4165	83	1260	500	2940	5	1	16537411	699	-3.62	1.75	12	0.11	-1167.00	2420.00	7900	20230911	-46.52	4100	20230727	3.05	6080	-30.51	20240103	4100	3.05	20240308	7900	-46.52	20230911	4100	3.05	20230727	1.22	N	317690	500	82 억		3748007	N	N	0	N	00	N
110	20240312	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	75	2	1.79	55342760	12990	75.11	4275	4300	4205	5460	2940	4200	4260.41	22.66	0	-271	4326	4262	4196	4132	4066	4295	4165	83	1260	500	2940	5	1	16537411	707	-3.66	1.77	12	0.08	-1167.00	2420.00	7900	20230911	-45.89	4100	20230727	4.27	6080	-29.69	20240103	4100	4.27	20240308	7900	-45.89	20230911	4100	4.27	20230727	1.22	N	317690	500	82 억		3748007	N	N	0	N	00	N
111	20240312	111026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	75	2	1.79	52195805	12253	70.85	4275	4300	4205	5460	2940	4200	4259.84	22.66	0	89	4326	4262	4196	4132	4066	4295	4165	83	1260	500	2940	5	1	16537411	707	-3.66	1.77	12	0.07	-1167.00	2420.00	7900	20230911	-45.89	4100	20230727	4.27	6080	-29.69	20240103	4100	4.27	20240308	7900	-45.89	20230911	4100	4.27	20230727	1.22	N	317690	500	82 억		3748007	N	N	0	N	00	N
112	20240312	101028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	40	2	0.95	39004935	9174	53.04	4275	4280	4205	5460	2940	4200	4251.68	22.66	0	198	4326	4262	4196	4132	4066	4295	4165	83	1260	500	2940	5	1	16537411	701	-3.63	1.75	12	0.06	-1167.00	2420.00	7900	20230911	-46.33	4100	20230727	3.41	6080	-30.26	20240103	4100	3.41	20240308	7900	-46.33	20230911	4100	3.41	20230727	1.22	N	317690	500	82 억		3748007	N	N	0	N	00	N
113	20240312	091026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4205	5	2	0.12	10474380	2476	14.32	4275	4275	4205	5460	2940	4200	4230.36	22.66	0	-2063	4326	4262	4196	4132	4066	4295	4165	83	1260	500	2940	5	1	16537411	695	-3.60	1.74	12	0.01	-1167.00	2420.00	7900	20230911	-46.77	4100	20230727	2.56	6080	-30.84	20240103	4100	2.56	20240308	7900	-46.77	20230911	4100	2.56	20230727	1.22	N	317690	500	82 억		3748007	N	N	0	N	00	N
114	20240311	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-5	5	-0.12	72555180	17252	32.20	4135	4260	4130	5460	2945	4205	4205.61	22.67	0	-1169	4428	4316	4208	4096	3988	4262	4042	83	1255	500	2940	5	1	16537411	695	-3.60	1.74	12	0.10	-1167.00	2420.00	7900	20230911	-46.84	4100	20230727	2.44	6080	-30.92	20240103	4100	2.44	20240308	7900	-46.84	20230911	4100	2.44	20230727	1.18	N	317690	500	82 억		3748913	N	N	249	N	00	N
115	20240311	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4195	-10	5	-0.24	71258905	16943	31.62	4135	4260	4130	5460	2945	4205	4205.80	22.67	0	-1430	4428	4316	4208	4096	3988	4262	4042	83	1255	500	2940	5	1	16537411	694	-3.59	1.73	12	0.10	-1167.00	2420.00	7900	20230911	-46.90	4100	20230727	2.32	6080	-31.00	20240103	4100	2.32	20240308	7900	-46.90	20230911	4100	2.32	20230727	1.18	N	317690	500	82 억		3748913	N	N	249	N	00	N
116	20240311	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	5	2	0.12	61138855	14537	27.13	4135	4260	4130	5460	2945	4205	4205.74	22.67	0	-1428	4428	4316	4208	4096	3988	4262	4042	83	1255	500	2940	5	1	16537411	696	-3.61	1.74	12	0.09	-1167.00	2420.00	7900	20230911	-46.71	4100	20230727	2.68	6080	-30.76	20240103	4100	2.68	20240308	7900	-46.71	20230911	4100	2.68	20230727	1.18	N	317690	500	82 억		3748913	N	N	249	N	00	N
117	20240311	131020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4205	0	3	0.00	45080565	10722	20.01	4135	4260	4130	5460	2945	4205	4204.49	22.67	0	-519	4428	4316	4208	4096	3988	4262	4042	83	1255	500	2940	5	1	16537411	695	-3.60	1.74	12	0.06	-1167.00	2420.00	7900	20230911	-46.77	4100	20230727	2.56	6080	-30.84	20240103	4100	2.56	20240308	7900	-46.77	20230911	4100	2.56	20230727	1.18	N	317690	500	82 억		3748913	N	N	249	N	00	N
118	20240311	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	45	2	1.07	29207835	6961	12.99	4135	4260	4130	5460	2945	4205	4195.93	22.67	0	734	4428	4316	4208	4096	3988	4262	4042	83	1255	500	2940	5	1	16537411	703	-3.64	1.76	12	0.04	-1167.00	2420.00	7900	20230911	-46.20	4100	20230727	3.66	6080	-30.10	20240103	4100	3.66	20240308	7900	-46.20	20230911	4100	3.66	20230727	1.18	N	317690	500	82 억		3748913	N	N	249	N	00	N
119	20240311	111017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	15	2	0.36	24120060	5758	10.75	4135	4235	4130	5460	2945	4205	4188.96	22.67	0	698	4428	4316	4208	4096	3988	4262	4042	83	1255	500	2940	5	1	16537411	698	-3.62	1.74	12	0.03	-1167.00	2420.00	7900	20230911	-46.58	4100	20230727	2.93	6080	-30.59	20240103	4100	2.93	20240308	7900	-46.58	20230911	4100	2.93	20230727	1.18	N	317690	500	82 억		3748913	N	N	249	N	00	N
120	20240311	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	25	2	0.59	19677250	4703	8.78	4135	4235	4130	5460	2945	4205	4183.98	22.67	0	1004	4428	4316	4208	4096	3988	4262	4042	83	1255	500	2940	5	1	16537411	700	-3.62	1.75	12	0.03	-1167.00	2420.00	7900	20230911	-46.46	4100	20230727	3.17	6080	-30.43	20240103	4100	3.17	20240308	7900	-46.46	20230911	4100	3.17	20230727	1.18	N	317690	500	82 억		3748913	N	N	249	N	00	N
121	20240311	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	-50	5	-1.19	4877160	1175	2.19	4135	4175	4130	5460	2945	4205	4150.77	22.67	0	398	4428	4316	4208	4096	3988	4262	4042	83	1255	500	2940	5	1	16537411	687	-3.56	1.72	12	0.01	-1167.00	2420.00	7900	20230911	-47.41	4100	20230727	1.34	6080	-31.66	20240103	4100	1.34	20240308	7900	-47.41	20230911	4100	1.34	20230727	1.18	N	317690	500	82 억		3748913	N	N	249	N	00	N
122	20240308	161016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4205	-30	5	-0.71	219495070	52398	164.17	4235	4320	4100	5500	2965	4235	4188.98	22.65	0	1756	4388	4311	4273	4196	4158	4292	4177	83	1265	500	2960	5	1	16537411	695	-3.60	1.74	12	0.32	-1167.00	2420.00	7900	20230911	-46.77	4100	20240308	2.56	6080	-30.84	20240103	4100	2.56	20240308	7900	-46.77	20230911	4100	2.56	20240308	1.30	N	317690	500	82 억		3746283	N	N	249	N	00	N
123	20240308	151016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4205	-30	5	-0.71	211740240	50553	158.39	4235	4320	4100	5500	2965	4235	4188.48	22.65	0	1650	4388	4311	4273	4196	4158	4292	4177	83	1265	500	2960	5	1	16537411	695	-3.60	1.74	12	0.31	-1167.00	2420.00	7900	20230911	-46.77	4100	20240308	2.56	6080	-30.84	20240103	4100	2.56	20240308	7900	-46.77	20230911	4100	2.56	20240308	1.30	N	317690	500	82 억		3746283	N	N	0	N	00	N
124	20240308	141008	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4165	-70	5	-1.65	188440880	44979	140.92	4235	4320	4100	5500	2965	4235	4189.53	22.65	0	118	4388	4311	4273	4196	4158	4292	4177	83	1265	500	2960	5	1	16537411	689	-3.57	1.72	12	0.27	-1167.00	2420.00	7900	20230911	-47.28	4100	20240308	1.59	6080	-31.50	20240103	4100	1.59	20240308	7900	-47.28	20230911	4100	1.59	20240308	1.30	N	317690	500	82 억		3746283	N	N	0	N	00	N
125	20240308	131005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4135	-100	5	-2.36	158853385	37841	118.56	4235	4320	4100	5500	2965	4235	4197.92	22.65	0	-779	4388	4311	4273	4196	4158	4292	4177	83	1265	500	2960	5	1	16537411	684	-3.54	1.71	12	0.23	-1167.00	2420.00	7900	20230911	-47.66	4100	20240308	0.85	6080	-31.99	20240103	4100	0.85	20240308	7900	-47.66	20230911	4100	0.85	20240308	1.30	N	317690	500	82 억		3746283	N	N	0	N	00	N
126	20240308	121007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4175	-60	5	-1.42	104630865	24713	77.43	4235	4320	4145	5500	2965	4235	4233.84	22.65	0	-2402	4388	4311	4273	4196	4158	4292	4177	83	1265	500	2960	5	1	16537411	690	-3.58	1.73	12	0.15	-1167.00	2420.00	7900	20230911	-47.15	4100	20230727	1.83	6080	-31.33	20240103	4105	1.71	20240305	7900	-47.15	20230911	4100	1.83	20230727	1.30	N	317690	500	82 억		3746283	N	N	0	N	00	N
127	20240308	111010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	-25	5	-0.59	78589135	18479	57.90	4235	4320	4180	5500	2965	4235	4252.89	22.65	0	-2200	4388	4311	4273	4196	4158	4292	4177	83	1265	500	2960	5	1	16537411	696	-3.61	1.74	12	0.11	-1167.00	2420.00	7900	20230911	-46.71	4100	20230727	2.68	6080	-30.76	20240103	4105	2.56	20240305	7900	-46.71	20230911	4100	2.68	20230727	1.30	N	317690	500	82 억		3746283	N	N	0	N	00	N
128	20240308	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	45	2	1.06	53251330	12457	39.03	4235	4320	4225	5500	2965	4235	4274.81	22.65	0	-2549	4388	4311	4273	4196	4158	4292	4177	83	1265	500	2960	5	1	16537411	708	-3.67	1.77	12	0.08	-1167.00	2420.00	7900	20230911	-45.82	4100	20230727	4.39	6080	-29.61	20240103	4105	4.26	20240305	7900	-45.82	20230911	4100	4.39	20230727	1.30	N	317690	500	82 억		3746283	N	N	0	N	00	N
129	20240308	091004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	85	2	2.01	15889910	3744	11.73	4235	4320	4225	5500	2965	4235	4244.10	22.65	0	268	4388	4311	4273	4196	4158	4292	4177	83	1265	500	2960	5	1	16537411	714	-3.70	1.79	12	0.02	-1167.00	2420.00	7900	20230911	-45.32	4100	20230727	5.37	6080	-28.95	20240103	4105	5.24	20240305	7900	-45.32	20230911	4100	5.37	20230727	1.30	N	317690	500	82 억		3746283	N	N	0	N	00	N
130	20240307	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-60	5	-1.40	135847655	31888	9.04	4300	4350	4235	5580	3010	4295	4260.15	22.67	0	-2917	5178	4736	4423	3981	3668	4957	4202	83	1285	500	3000	5	1	16537411	700	-3.63	1.75	12	0.19	-1167.00	2420.00	7900	20230911	-46.39	4100	20230727	3.29	6080	-30.35	20240103	4105	3.17	20240305	7900	-46.39	20230911	4100	3.29	20230727	1.34	N	317690	500	82 억		3748577	N	N	0	N	00	N
131	20240307	150946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	-15	5	-0.35	112210525	26312	7.46	4300	4350	4235	5580	3010	4295	4264.61	22.67	0	-2840	5178	4736	4423	3981	3668	4957	4202	83	1285	500	3000	5	1	16537411	708	-3.67	1.77	12	0.16	-1167.00	2420.00	7900	20230911	-45.82	4100	20230727	4.39	6080	-29.61	20240103	4105	4.26	20240305	7900	-45.82	20230911	4100	4.39	20230727	1.34	N	317690	500	82 억		3748577	N	N	0	N	00	N
132	20240307	140943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	-30	5	-0.70	106662360	25012	7.09	4300	4350	4235	5580	3010	4295	4264.45	22.67	0	-2447	5178	4736	4423	3981	3668	4957	4202	83	1285	500	3000	5	1	16537411	705	-3.65	1.76	12	0.15	-1167.00	2420.00	7900	20230911	-46.01	4100	20230727	4.02	6080	-29.85	20240103	4105	3.90	20240305	7900	-46.01	20230911	4100	4.02	20230727	1.34	N	317690	500	82 억		3748577	N	N	0	N	00	N
133	20240307	130954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	-35	5	-0.81	101366110	23767	6.74	4300	4350	4235	5580	3010	4295	4264.99	22.67	0	-2191	5178	4736	4423	3981	3668	4957	4202	83	1285	500	3000	5	1	16537411	704	-3.65	1.76	12	0.14	-1167.00	2420.00	7900	20230911	-46.08	4100	20230727	3.90	6080	-29.93	20240103	4105	3.78	20240305	7900	-46.08	20230911	4100	3.90	20230727	1.34	N	317690	500	82 억		3748577	N	N	0	N	00	N
134	20240307	120959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	-35	5	-0.81	86129580	20182	5.72	4300	4350	4235	5580	3010	4295	4267.64	22.67	0	-2127	5178	4736	4423	3981	3668	4957	4202	83	1285	500	3000	5	1	16537411	704	-3.65	1.76	12	0.12	-1167.00	2420.00	7900	20230911	-46.08	4100	20230727	3.90	6080	-29.93	20240103	4105	3.78	20240305	7900	-46.08	20230911	4100	3.90	20230727	1.34	N	317690	500	82 억		3748577	N	N	0	N	00	N
135	20240307	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	-10	5	-0.23	78548695	18409	5.22	4300	4350	4235	5580	3010	4295	4266.86	22.67	0	-2041	5178	4736	4423	3981	3668	4957	4202	83	1285	500	3000	5	1	16537411	709	-3.67	1.77	12	0.11	-1167.00	2420.00	7900	20230911	-45.76	4100	20230727	4.51	6080	-29.52	20240103	4105	4.38	20240305	7900	-45.76	20230911	4100	4.51	20230727	1.34	N	317690	500	82 억		3748577	N	N	0	N	00	N
136	20240307	100957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	-35	5	-0.81	68624245	16098	4.56	4300	4315	4235	5580	3010	4295	4262.91	22.67	0	-1855	5178	4736	4423	3981	3668	4957	4202	83	1285	500	3000	5	1	16537411	704	-3.65	1.76	12	0.10	-1167.00	2420.00	7900	20230911	-46.08	4100	20230727	3.90	6080	-29.93	20240103	4105	3.78	20240305	7900	-46.08	20230911	4100	3.90	20230727	1.34	N	317690	500	82 억		3748577	N	N	0	N	00	N
137	20240307	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	-10	5	-0.23	24100760	5633	1.60	4300	4315	4235	5580	3010	4295	4278.49	22.67	0	-2736	5178	4736	4423	3981	3668	4957	4202	83	1285	500	3000	5	1	16537411	709	-3.67	1.77	12	0.03	-1167.00	2420.00	7900	20230911	-45.76	4100	20230727	4.51	6080	-29.52	20240103	4105	4.38	20240305	7900	-45.76	20230911	4100	4.51	20230727	1.34	N	317690	500	82 억		3748577	N	N	0	N	00	N
138	20240306	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	185	2	4.50	1597423220	351665	442.97	4110	4865	4110	5340	2880	4110	4542.96	22.63	0	9040	4366	4237	4171	4042	3976	4205	4010	83	1230	500	2870	5	1	16537411	710	-3.68	1.77	12	2.13	-1167.00	2420.00	7900	20230911	-45.63	4100	20230727	4.76	6080	-29.36	20240103	4105	4.63	20240305	7900	-45.63	20230911	4100	4.76	20230727	1.33	N	317690	500	82 억		3741807	N	N	0	N	00	N
139	20240306	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	155	2	3.77	1577872510	347100	437.22	4110	4865	4110	5340	2880	4110	4545.87	22.63	0	7785	4366	4237	4171	4042	3976	4205	4010	83	1230	500	2870	5	1	16537411	705	-3.65	1.76	12	2.10	-1167.00	2420.00	7900	20230911	-46.01	4100	20230727	4.02	6080	-29.85	20240103	4105	3.90	20240305	7900	-46.01	20230911	4100	4.02	20230727	1.33	N	317690	500	82 억		3741807	N	N	0	N	00	N
140	20240306	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	175	2	4.26	1496292680	328062	413.24	4110	4865	4110	5340	2880	4110	4561.01	22.63	0	6423	4366	4237	4171	4042	3976	4205	4010	83	1230	500	2870	5	1	16537411	709	-3.67	1.77	12	1.98	-1167.00	2420.00	7900	20230911	-45.76	4100	20230727	4.51	6080	-29.52	20240103	4105	4.38	20240305	7900	-45.76	20230911	4100	4.51	20230727	1.33	N	317690	500	82 억		3741807	N	N	0	N	00	N
141	20240306	130959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	280	2	6.81	1434826425	313835	395.32	4110	4865	4110	5340	2880	4110	4571.91	22.63	0	3761	4366	4237	4171	4042	3976	4205	4010	83	1230	500	2870	5	1	16537411	726	-3.76	1.81	12	1.90	-1167.00	2420.00	7900	20230911	-44.43	4100	20230727	7.07	6080	-27.80	20240103	4105	6.94	20240305	7900	-44.43	20230911	4100	7.07	20230727	1.33	N	317690	500	82 억		3741807	N	N	0	N	00	N
142	20240306	120958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4365	255	2	6.20	1415778590	309485	389.84	4110	4865	4110	5340	2880	4110	4574.63	22.63	0	4191	4366	4237	4171	4042	3976	4205	4010	83	1230	500	2870	5	1	16537411	722	-3.74	1.80	12	1.87	-1167.00	2420.00	7900	20230911	-44.75	4100	20230727	6.46	6080	-28.21	20240103	4105	6.33	20240305	7900	-44.75	20230911	4100	6.46	20230727	1.33	N	317690	500	82 억		3741807	N	N	0	N	00	N
143	20240306	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	300	2	7.30	1374348030	300018	377.91	4110	4865	4110	5340	2880	4110	4580.89	22.63	0	5477	4366	4237	4171	4042	3976	4205	4010	83	1230	500	2870	5	1	16537411	729	-3.78	1.82	12	1.81	-1167.00	2420.00	7900	20230911	-44.18	4100	20230727	7.56	6080	-27.47	20240103	4105	7.43	20240305	7900	-44.18	20230911	4100	7.56	20230727	1.33	N	317690	500	82 억		3741807	N	N	0	N	00	N
144	20240306	100934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	300	2	7.30	1273803550	277226	349.20	4110	4865	4110	5340	2880	4110	4594.82	22.63	0	2552	4366	4237	4171	4042	3976	4205	4010	83	1230	500	2870	5	1	16537411	729	-3.78	1.82	12	1.68	-1167.00	2420.00	7900	20230911	-44.18	4100	20230727	7.56	6080	-27.47	20240103	4105	7.43	20240305	7900	-44.18	20230911	4100	7.56	20230727	1.33	N	317690	500	82 억		3741807	N	N	0	N	00	N
145	20240306	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4205	95	2	2.31	5266135	1260	1.59	4110	4205	4110	5340	2880	4110	4179.47	22.63	0	-860	4366	4237	4171	4042	3976	4205	4010	83	1230	500	2870	5	1	16537411	695	-3.60	1.74	12	0.01	-1167.00	2420.00	7900	20230911	-46.77	4100	20230727	2.56	6080	-30.84	20240103	4105	2.44	20240305	7900	-46.77	20230911	4100	2.56	20230727	1.33	N	317690	500	82 억		3741807	N	N	0	N	00	N
146	20240305	160948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	-195	5	-4.53	326528170	78331	286.87	4220	4300	4105	5590	3015	4305	4168.57	22.72	0	-15270	4431	4367	4336	4272	4241	4352	4257	83	1285	500	3010	5	1	16537411	680	-3.52	1.70	12	0.47	-1167.00	2420.00	7900	20230911	-47.97	4100	20230727	0.24	6080	-32.40	20240103	4105	0.12	20240305	7900	-47.97	20230911	4100	0.24	20230727	1.34	N	317690	500	82 억		3757040	N	N	0	N	00	N
147	20240305	150946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	-190	5	-4.41	303266325	72669	266.14	4220	4300	4110	5590	3015	4305	4173.26	22.72	0	-13084	4431	4367	4336	4272	4241	4352	4257	83	1285	500	3010	5	1	16537411	681	-3.53	1.70	12	0.44	-1167.00	2420.00	7900	20230911	-47.91	4100	20230727	0.37	6080	-32.32	20240103	4110	0.12	20240305	7900	-47.91	20230911	4100	0.37	20230727	1.34	N	317690	500	82 억		3757040	N	N	0	N	00	N
148	20240305	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	-195	5	-4.53	276538780	66181	242.38	4220	4300	4110	5590	3015	4305	4178.52	22.72	0	-11744	4431	4367	4336	4272	4241	4352	4257	83	1285	500	3010	5	1	16537411	680	-3.52	1.70	12	0.40	-1167.00	2420.00	7900	20230911	-47.97	4100	20230727	0.24	6080	-32.40	20240103	4110	0.00	20240305	7900	-47.97	20230911	4100	0.24	20230727	1.34	N	317690	500	82 억		3757040	N	N	0	N	00	N
149	20240305	130937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	-155	5	-3.60	235445065	56205	205.84	4220	4300	4125	5590	3015	4305	4189.04	22.72	0	-9002	4431	4367	4336	4272	4241	4352	4257	83	1285	500	3010	5	1	16537411	686	-3.56	1.71	12	0.34	-1167.00	2420.00	7900	20230911	-47.47	4100	20230727	1.22	6080	-31.74	20240103	4125	0.61	20240305	7900	-47.47	20230911	4100	1.22	20230727	1.34	N	317690	500	82 억		3757040	N	N	0	N	00	N
150	20240305	120940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	-125	5	-2.90	184220930	43849	160.59	4220	4300	4150	5590	3015	4305	4201.26	22.72	0	-6372	4431	4367	4336	4272	4241	4352	4257	83	1285	500	3010	5	1	16537411	691	-3.58	1.73	12	0.27	-1167.00	2420.00	7900	20230911	-47.09	4100	20230727	1.95	6080	-31.25	20240103	4150	0.72	20240305	7900	-47.09	20230911	4100	1.95	20230727	1.34	N	317690	500	82 억		3757040	N	N	0	N	00	N
151	20240305	110939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	-120	5	-2.79	135990400	32283	118.23	4220	4300	4185	5590	3015	4305	4212.45	22.72	0	-4123	4431	4367	4336	4272	4241	4352	4257	83	1285	500	3010	5	1	16537411	692	-3.59	1.73	12	0.20	-1167.00	2420.00	7900	20230911	-47.03	4100	20230727	2.07	6080	-31.17	20240103	4185	0.00	20240305	7900	-47.03	20230911	4100	2.07	20230727	1.34	N	317690	500	82 억		3757040	N	N	0	N	00	N
152	20240305	100936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4205	-100	5	-2.32	92307670	21864	80.07	4220	4300	4200	5590	3015	4305	4221.90	22.72	0	-1048	4431	4367	4336	4272	4241	4352	4257	83	1285	500	3010	5	1	16537411	695	-3.60	1.74	12	0.13	-1167.00	2420.00	7900	20230911	-46.77	4100	20230727	2.56	6080	-30.84	20240103	4200	0.12	20240305	7900	-46.77	20230911	4100	2.56	20230727	1.34	N	317690	500	82 억		3757040	N	N	0	N	00	N
153	20240305	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-70	5	-1.63	31353205	7399	27.10	4220	4300	4220	5590	3015	4305	4237.49	22.72	0	632	4431	4367	4336	4272	4241	4352	4257	83	1285	500	3010	5	1	16537411	700	-3.63	1.75	12	0.04	-1167.00	2420.00	7900	20230911	-46.39	4100	20230727	3.29	6080	-30.35	20240103	4220	0.36	20240305	7900	-46.39	20230911	4100	3.29	20230727	1.34	N	317690	500	82 억		3757040	N	N	0	N	00	N
154	20240304	160936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	-75	5	-1.71	118237515	27291	114.07	4380	4400	4305	5690	3070	4380	4332.65	22.75	0	-5306	4540	4460	4410	4330	4280	4435	4305	83	1310	500	3060	5	1	16537411	712	-3.69	1.78	12	0.17	-1167.00	2420.00	7900	20230911	-45.51	4100	20230727	5.00	6080	-29.19	20240103	4305	0.00	20240304	7900	-45.51	20230911	4100	5.00	20230727	1.34	N	317690	500	82 억		3762226	N	N	0	N	00	N
155	20240304	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-60	5	-1.37	97187835	22408	93.66	4380	4400	4315	5690	3070	4380	4337.19	22.75	0	-3654	4540	4460	4410	4330	4280	4435	4305	83	1310	500	3060	5	1	16537411	714	-3.70	1.79	12	0.14	-1167.00	2420.00	7900	20230911	-45.32	4100	20230727	5.37	6080	-28.95	20240103	4315	0.12	20240304	7900	-45.32	20230911	4100	5.37	20230727	1.34	N	317690	500	82 억		3762226	N	N	0	N	00	N
156	20240304	140900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-55	5	-1.26	84196280	19404	81.11	4380	4400	4315	5690	3070	4380	4339.12	22.75	0	-3678	4540	4460	4410	4330	4280	4435	4305	83	1310	500	3060	5	1	16537411	715	-3.71	1.79	12	0.12	-1167.00	2420.00	7900	20230911	-45.25	4100	20230727	5.49	6080	-28.87	20240103	4315	0.23	20240304	7900	-45.25	20230911	4100	5.49	20230727	1.34	N	317690	500	82 억		3762226	N	N	0	N	00	N
157	20240304	130926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-40	5	-0.91	63007205	14500	60.61	4380	4400	4315	5690	3070	4380	4345.32	22.75	0	-2508	4540	4460	4410	4330	4280	4435	4305	83	1310	500	3060	5	1	16537411	718	-3.72	1.79	12	0.09	-1167.00	2420.00	7900	20230911	-45.06	4100	20230727	5.85	6080	-28.62	20240103	4315	0.58	20240304	7900	-45.06	20230911	4100	5.85	20230727	1.34	N	317690	500	82 억		3762226	N	N	0	N	00	N
158	20240304	120902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	-45	5	-1.03	55305645	12720	53.17	4380	4400	4315	5690	3070	4380	4347.93	22.75	0	-1054	4540	4460	4410	4330	4280	4435	4305	83	1310	500	3060	5	1	16537411	717	-3.71	1.79	12	0.08	-1167.00	2420.00	7900	20230911	-45.13	4100	20230727	5.73	6080	-28.70	20240103	4315	0.46	20240304	7900	-45.13	20230911	4100	5.73	20230727	1.34	N	317690	500	82 억		3762226	N	N	0	N	00	N
159	20240304	110920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-50	5	-1.14	39047120	8961	37.46	4380	4400	4315	5690	3070	4380	4357.45	22.75	0	-360	4540	4460	4410	4330	4280	4435	4305	83	1310	500	3060	5	1	16537411	716	-3.71	1.79	12	0.05	-1167.00	2420.00	7900	20230911	-45.19	4100	20230727	5.61	6080	-28.78	20240103	4315	0.35	20240304	7900	-45.19	20230911	4100	5.61	20230727	1.34	N	317690	500	82 억		3762226	N	N	0	N	00	N
160	20240304	100920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	5	2	0.11	23175860	5313	22.21	4380	4400	4315	5690	3070	4380	4362.10	22.75	0	79	4540	4460	4410	4330	4280	4435	4305	83	1310	500	3060	5	1	16537411	725	-3.76	1.81	12	0.03	-1167.00	2420.00	7900	20230911	-44.49	4100	20230727	6.95	6080	-27.88	20240103	4315	1.62	20240304	7900	-44.49	20230911	4100	6.95	20230727	1.34	N	317690	500	82 억		3762226	N	N	0	N	00	N
161	20240304	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	0	3	0.00	7600660	1737	7.26	4380	4380	4355	5690	3070	4380	4375.74	22.75	0	-310	4540	4460	4410	4330	4280	4435	4305	83	1310	500	3060	5	1	16537411	724	-3.75	1.81	12	0.01	-1167.00	2420.00	7900	20230911	-44.56	4100	20230727	6.83	6080	-27.96	20240103	4350	0.69	20240201	7900	-44.56	20230911	4100	6.83	20230727	1.34	N	317690	500	82 억		3762226	N	N	0	N	00	N