KissMeData/363250/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	161200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-230	5	-2.56	2853775880	318518	103.39	9250	9250	8740	11660	6280	8970	8959.65	1.45	0	-29733	9410	9190	8750	8530	8090	9300	8640	35	2690	500	6090	10	1	6984888	610	-7.67	2.22	12	4.56	-1139.00	3931.00	32000	20230908	-72.69	5390	20240307	62.15	11580	-24.53	20240104	5390	62.15	20240307	32000	-72.69	20230908	5390	62.15	20240307	1.73	N	363250	500	34 억		101091	N	N	0	N	00	N
3	20240329	151201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	-120	5	-1.34	2759129090	307758	99.90	9250	9250	8760	11660	6280	8970	8965.23	1.45	0	-30905	9410	9190	8750	8530	8090	9300	8640	35	2690	500	6090	10	1	6984888	618	-7.77	2.25	12	4.41	-1139.00	3931.00	32000	20230908	-72.34	5390	20240307	64.19	11580	-23.58	20240104	5390	64.19	20240307	32000	-72.34	20230908	5390	64.19	20240307	1.73	N	363250	500	34 억		101091	N	N	0	N	00	N
4	20240329	141156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	-80	5	-0.89	2516241740	280200	90.95	9250	9250	8770	11660	6280	8970	8980.22	1.45	0	-33397	9410	9190	8750	8530	8090	9300	8640	35	2690	500	6090	10	1	6984888	621	-7.81	2.26	12	4.01	-1139.00	3931.00	32000	20230908	-72.22	5390	20240307	64.94	11580	-23.23	20240104	5390	64.94	20240307	32000	-72.22	20230908	5390	64.94	20240307	1.73	N	363250	500	34 억		101091	N	N	0	N	00	N
5	20240329	131137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-140	5	-1.56	2336712330	259959	84.38	9250	9250	8770	11660	6280	8970	8988.89	1.45	0	-31713	9410	9190	8750	8530	8090	9300	8640	35	2690	500	6090	10	1	6984888	617	-7.75	2.25	12	3.72	-1139.00	3931.00	32000	20230908	-72.41	5390	20240307	63.82	11580	-23.75	20240104	5390	63.82	20240307	32000	-72.41	20230908	5390	63.82	20240307	1.73	N	363250	500	34 억		101091	N	N	0	N	00	N
6	20240329	121150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	-80	5	-0.89	2029566130	225138	73.08	9250	9250	8860	11660	6280	8970	9015.07	1.45	0	-32481	9410	9190	8750	8530	8090	9300	8640	35	2690	500	6090	10	1	6984888	621	-7.81	2.26	12	3.22	-1139.00	3931.00	32000	20230908	-72.22	5390	20240307	64.94	11580	-23.23	20240104	5390	64.94	20240307	32000	-72.22	20230908	5390	64.94	20240307	1.73	N	363250	500	34 억		101091	N	N	0	N	00	N
7	20240329	111135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	10	2	0.11	1772321350	196213	63.69	9250	9250	8880	11660	6280	8970	9033.14	1.45	0	-26821	9410	9190	8750	8530	8090	9300	8640	35	2690	500	6090	10	1	6984888	627	-7.88	2.28	12	2.81	-1139.00	3931.00	32000	20230908	-71.94	5390	20240307	66.60	11580	-22.45	20240104	5390	66.60	20240307	32000	-71.94	20230908	5390	66.60	20240307	1.73	N	363250	500	34 억		101091	N	N	0	N	00	N
8	20240329	101136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	100	2	1.11	1497192780	165586	53.75	9250	9250	8880	11660	6280	8970	9042.46	1.45	0	-29886	9410	9190	8750	8530	8090	9300	8640	35	2690	500	6090	10	1	6984888	634	-7.96	2.31	12	2.37	-1139.00	3931.00	32000	20230908	-71.66	5390	20240307	68.27	11580	-21.68	20240104	5390	68.27	20240307	32000	-71.66	20230908	5390	68.27	20240307	1.73	N	363250	500	34 억		101091	N	N	0	N	00	N
9	20240329	091136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	0	3	0.00	1017947520	112407	36.49	9250	9250	8910	11660	6280	8970	9057.11	1.45	0	-43805	9410	9190	8750	8530	8090	9300	8640	35	2690	500	6090	10	1	6984888	627	-7.88	2.28	12	1.61	-1139.00	3931.00	32000	20230908	-71.97	5390	20240307	66.42	11580	-22.54	20240104	5390	66.42	20240307	32000	-71.97	20230908	5390	66.42	20240307	1.73	N	363250	500	34 억		101091	N	N	0	N	00	N
10	20240328	161144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	500	2	5.90	2615440590	300631	17.08	8330	8970	8310	11010	5930	8470	8697.12	1.44	0	-2907	10570	9520	8650	7600	6730	10045	8125	35	2540	500	5750	10	1	6984888	627	-6.88	1.77	12	4.30	-1304.00	5066.00	32000	20230908	-71.97	5390	20240307	66.42	11580	-22.54	20240104	5390	66.42	20240307	32000	-71.97	20230908	5390	66.42	20240307	2.22	N	363250	500	34 억		100638	N	N	0	N	00	N
11	20240328	151145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	270	2	3.19	2333014560	269000	15.29	8330	8930	8310	11010	5930	8470	8672.95	1.44	0	1732	10570	9520	8650	7600	6730	10045	8125	35	2540	500	5750	10	1	6984888	610	-6.70	1.73	12	3.85	-1304.00	5066.00	32000	20230908	-72.69	5390	20240307	62.15	11580	-24.53	20240104	5390	62.15	20240307	32000	-72.69	20230908	5390	62.15	20240307	2.22	N	363250	500	34 억		100638	N	N	0	N	00	N
12	20240328	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	260	2	3.07	2097896680	241983	13.75	8330	8930	8310	11010	5930	8470	8669.64	1.44	0	-4540	10570	9520	8650	7600	6730	10045	8125	35	2540	500	5750	10	1	6984888	610	-6.69	1.72	12	3.46	-1304.00	5066.00	32000	20230908	-72.72	5390	20240307	61.97	11580	-24.61	20240104	5390	61.97	20240307	32000	-72.72	20230908	5390	61.97	20240307	2.22	N	363250	500	34 억		100638	N	N	0	N	00	N
13	20240328	131132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	280	2	3.31	1725599990	199207	11.32	8330	8930	8310	11010	5930	8470	8662.39	1.44	0	11779	10570	9520	8650	7600	6730	10045	8125	35	2540	500	5750	10	1	6984888	611	-6.71	1.73	12	2.85	-1304.00	5066.00	32000	20230908	-72.66	5390	20240307	62.34	11580	-24.44	20240104	5390	62.34	20240307	32000	-72.66	20230908	5390	62.34	20240307	2.22	N	363250	500	34 억		100638	N	N	0	N	00	N
14	20240328	121135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	200	2	2.36	1321625260	153237	8.71	8330	8830	8310	11010	5930	8470	8624.76	1.44	0	7026	10570	9520	8650	7600	6730	10045	8125	35	2540	500	5750	10	1	6984888	606	-6.65	1.71	12	2.19	-1304.00	5066.00	32000	20230908	-72.91	5390	20240307	60.85	11580	-25.13	20240104	5390	60.85	20240307	32000	-72.91	20230908	5390	60.85	20240307	2.22	N	363250	500	34 억		100638	N	N	0	N	00	N
15	20240328	111139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	150	2	1.77	1180142130	136870	7.78	8330	8830	8310	11010	5930	8470	8622.41	1.44	0	4471	10570	9520	8650	7600	6730	10045	8125	35	2540	500	5750	10	1	6984888	602	-6.61	1.70	12	1.96	-1304.00	5066.00	32000	20230908	-73.06	5390	20240307	59.93	11580	-25.56	20240104	5390	59.93	20240307	32000	-73.06	20230908	5390	59.93	20240307	2.22	N	363250	500	34 억		100638	N	N	0	N	00	N
16	20240328	101148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	200	2	2.36	946088160	109888	6.24	8330	8830	8310	11010	5930	8470	8609.62	1.44	0	5253	10570	9520	8650	7600	6730	10045	8125	35	2540	500	5750	10	1	6984888	606	-6.65	1.71	12	1.57	-1304.00	5066.00	32000	20230908	-72.91	5390	20240307	60.85	11580	-25.13	20240104	5390	60.85	20240307	32000	-72.91	20230908	5390	60.85	20240307	2.22	N	363250	500	34 억		100638	N	N	0	N	00	N
17	20240328	091154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	240	2	2.83	373521370	43959	2.50	8330	8790	8310	11010	5930	8470	8497.07	1.44	0	914	10570	9520	8650	7600	6730	10045	8125	35	2540	500	5750	10	1	6984888	608	-6.68	1.72	12	0.63	-1304.00	5066.00	32000	20230908	-72.78	5390	20240307	61.60	11580	-24.78	20240104	5390	61.60	20240307	32000	-72.78	20230908	5390	61.60	20240307	2.22	N	363250	500	34 억		100638	N	N	0	N	00	N
18	20240327	161150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	460	2	5.74	15689361430	1754506	205.29	8040	9700	7780	10410	5610	8010	8942.53	1.33	0	14866	10156	9082	8476	7402	6796	8780	7100	35	2400	500	5440	10	1	6984888	592	-6.50	1.67	12	25.12	-1304.00	5066.00	32000	20230908	-73.53	5390	20240307	57.14	11580	-26.86	20240104	5390	57.14	20240307	32000	-73.53	20230908	5390	57.14	20240307	2.22	N	363250	500	34 억		92821	N	N	0	N	00	N
19	20240327	151149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	580	2	7.24	15438706880	1725078	201.85	8040	9700	7780	10410	5610	8010	8949.60	1.33	0	10177	10156	9082	8476	7402	6796	8780	7100	35	2400	500	5440	10	1	6984888	600	-6.59	1.70	12	24.70	-1304.00	5066.00	32000	20230908	-73.16	5390	20240307	59.37	11580	-25.82	20240104	5390	59.37	20240307	32000	-73.16	20230908	5390	59.37	20240307	2.22	N	363250	500	34 억		92821	N	N	0	N	00	N
20	20240327	141149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8560	550	2	6.87	14864589530	1658269	194.03	8040	9700	7780	10410	5610	8010	8963.96	1.33	0	-32	10156	9082	8476	7402	6796	8780	7100	35	2400	500	5440	10	1	6984888	598	-6.56	1.69	12	23.74	-1304.00	5066.00	32000	20230908	-73.25	5390	20240307	58.81	11580	-26.08	20240104	5390	58.81	20240307	32000	-73.25	20230908	5390	58.81	20240307	2.22	N	363250	500	34 억		92821	N	N	0	N	00	N
21	20240327	131147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8480	470	2	5.87	14217883920	1582781	185.20	8040	9700	7780	10410	5610	8010	8982.89	1.33	0	-662	10156	9082	8476	7402	6796	8780	7100	35	2400	500	5440	10	1	6984888	592	-6.50	1.67	12	22.66	-1304.00	5066.00	32000	20230908	-73.50	5390	20240307	57.33	11580	-26.77	20240104	5390	57.33	20240307	32000	-73.50	20230908	5390	57.33	20240307	2.22	N	363250	500	34 억		92821	N	N	0	N	00	N
22	20240327	121148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	750	2	9.36	12467747020	1378627	161.31	8040	9700	7780	10410	5610	8010	9043.64	1.33	0	-50903	10156	9082	8476	7402	6796	8780	7100	35	2400	500	5440	10	1	6984888	612	-6.72	1.73	12	19.74	-1304.00	5066.00	32000	20230908	-72.62	5390	20240307	62.52	11580	-24.35	20240104	5390	62.52	20240307	32000	-72.62	20230908	5390	62.52	20240307	2.22	N	363250	500	34 억		92821	N	N	0	N	00	N
23	20240327	111147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	480	2	5.99	1993901310	240958	28.19	8040	8550	7780	10410	5610	8010	8274.96	1.33	0	-12905	10156	9082	8476	7402	6796	8780	7100	35	2400	500	5440	10	1	6984888	593	-6.51	1.68	12	3.45	-1304.00	5066.00	32000	20230908	-73.47	5390	20240307	57.51	11580	-26.68	20240104	5390	57.51	20240307	32000	-73.47	20230908	5390	57.51	20240307	2.22	N	363250	500	34 억		92821	N	N	0	N	00	N
24	20240327	101143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	180	2	2.25	845035540	104465	12.22	8040	8370	7780	10410	5610	8010	8089.22	1.33	0	-11544	10156	9082	8476	7402	6796	8780	7100	35	2400	500	5440	10	1	6984888	572	-6.28	1.62	12	1.50	-1304.00	5066.00	32000	20230908	-74.41	5390	20240307	51.95	11580	-29.27	20240104	5390	51.95	20240307	32000	-74.41	20230908	5390	51.95	20240307	2.22	N	363250	500	34 억		92821	N	N	0	N	00	N
25	20240327	091151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	0	3	0.00	242947040	29956	3.51	8040	8280	7940	10410	5610	8010	8110.34	1.33	0	-5800	10156	9082	8476	7402	6796	8780	7100	35	2400	500	5440	10	1	6984888	559	-6.14	1.58	12	0.43	-1304.00	5066.00	32000	20230908	-74.97	5390	20240307	48.61	11580	-30.83	20240104	5390	48.61	20240307	32000	-74.97	20230908	5390	48.61	20240307	2.22	N	363250	500	34 억		92821	N	N	0	N	00	N
26	20240326	161041	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	-500	5	-5.88	7275021940	850298	92.05	9550	9550	7870	11060	5960	8510	8556.11	3.30	0	-137804	9583	9046	8223	7686	6863	9315	7955	35	2550	500	5780	10	1	6984888	559	-6.14	1.58	12	12.17	-1304.00	5066.00	32000	20230908	-74.97	5390	20240307	48.61	11580	-30.83	20240104	5390	48.61	20240307	32000	-74.97	20230908	5390	48.61	20240307	1.84	N	363250	500	34 억		230687	N	N	0	N	01	N
27	20240326	151134	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	-530	5	-6.23	7147308180	834356	90.32	9550	9550	7870	11060	5960	8510	8566.26	3.30	0	-137879	9583	9046	8223	7686	6863	9315	7955	35	2550	500	5780	10	1	6984888	557	-6.12	1.58	12	11.95	-1304.00	5066.00	32000	20230908	-75.06	5390	20240307	48.05	11580	-31.09	20240104	5390	48.05	20240307	32000	-75.06	20230908	5390	48.05	20240307	1.84	N	363250	500	34 억		230687	N	N	0	N	01	N
28	20240326	141131	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-430	5	-5.05	6829151780	794833	86.04	9550	9550	7870	11060	5960	8510	8591.93	3.30	0	-147605	9583	9046	8223	7686	6863	9315	7955	35	2550	500	5780	10	1	6984888	564	-6.20	1.59	12	11.38	-1304.00	5066.00	32000	20230908	-74.75	5390	20240307	49.91	11580	-30.22	20240104	5390	49.91	20240307	32000	-74.75	20230908	5390	49.91	20240307	1.84	N	363250	500	34 억		230687	N	N	0	N	01	N
29	20240326	131127	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7910	-600	5	-7.05	6622241030	769243	83.27	9550	9550	7870	11060	5960	8510	8608.78	3.30	0	-155926	9583	9046	8223	7686	6863	9315	7955	35	2550	500	5780	10	1	6984888	553	-6.07	1.56	12	11.01	-1304.00	5066.00	32000	20230908	-75.28	5390	20240307	46.75	11580	-31.69	20240104	5390	46.75	20240307	32000	-75.28	20230908	5390	46.75	20240307	1.84	N	363250	500	34 억		230687	N	N	0	N	01	N
30	20240326	121125	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	-480	5	-5.64	6212366920	717943	77.72	9550	9550	8000	11060	5960	8510	8653.01	3.30	0	-132284	9583	9046	8223	7686	6863	9315	7955	35	2550	500	5780	10	1	6984888	561	-6.16	1.59	12	10.28	-1304.00	5066.00	32000	20230908	-74.91	5390	20240307	48.98	11580	-30.66	20240104	5390	48.98	20240307	32000	-74.91	20230908	5390	48.98	20240307	1.84	N	363250	500	34 억		230687	N	N	0	N	01	N
31	20240326	111122	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-450	5	-5.29	6001534730	691810	74.89	9550	9550	8000	11060	5960	8510	8675.12	3.30	0	-132899	9583	9046	8223	7686	6863	9315	7955	35	2550	500	5780	10	1	6984888	563	-6.18	1.59	12	9.90	-1304.00	5066.00	32000	20230908	-74.81	5390	20240307	49.54	11580	-30.40	20240104	5390	49.54	20240307	32000	-74.81	20230908	5390	49.54	20240307	1.84	N	363250	500	34 억		230687	N	N	0	N	01	N
32	20240326	101130	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-400	5	-4.70	5346593990	610498	66.09	9550	9550	8060	11060	5960	8510	8757.76	3.30	0	-126051	9583	9046	8223	7686	6863	9315	7955	35	2550	500	5780	10	1	6984888	566	-6.22	1.60	12	8.74	-1304.00	5066.00	32000	20230908	-74.66	5390	20240307	50.46	11580	-29.97	20240104	5390	50.46	20240307	32000	-74.66	20230908	5390	50.46	20240307	1.84	N	363250	500	34 억		230687	N	N	0	N	01	N
33	20240326	091134	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-10	5	-0.12	3138760870	345839	37.44	9550	9550	8500	11060	5960	8510	9075.79	3.30	0	-94465	9583	9046	8223	7686	6863	9315	7955	35	2550	500	5780	10	1	6984888	594	-6.52	1.68	12	4.95	-1304.00	5066.00	32000	20230908	-73.44	5390	20240307	57.70	11580	-26.60	20240104	5390	57.70	20240307	32000	-73.44	20230908	5390	57.70	20240307	1.84	N	363250	500	34 억		230687	N	N	0	N	01	N
34	20240325	161213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	980	2	13.01	7467789560	906826	148.94	7530	8760	7400	9780	5280	7530	8234.89	2.34	0	70495	8430	7980	7680	7230	6930	7830	7080	35	2250	500	5120	10	1	6984888	594	-6.53	1.68	12	12.98	-1304.00	5066.00	32000	20230908	-73.41	5390	20240307	57.88	11580	-26.51	20240104	5390	57.88	20240307	32000	-73.41	20230908	5390	57.88	20240307	1.88	N	363250	500	34 억		163209	N	N	0	N	00	N
35	20240325	151217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	920	2	12.22	7278290100	884504	145.27	7530	8760	7400	9780	5280	7530	8228.91	2.34	0	75157	8430	7980	7680	7230	6930	7830	7080	35	2250	500	5120	10	1	6984888	590	-6.48	1.67	12	12.66	-1304.00	5066.00	32000	20230908	-73.59	5390	20240307	56.77	11580	-27.03	20240104	5390	56.77	20240307	32000	-73.59	20230908	5390	56.77	20240307	1.88	N	363250	500	34 억		163209	N	N	0	N	00	N
36	20240325	141215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	700	2	9.30	6908919780	840008	137.96	7530	8760	7400	9780	5280	7530	8225.07	2.34	0	75086	8430	7980	7680	7230	6930	7830	7080	35	2250	500	5120	10	1	6984888	575	-6.31	1.62	12	12.03	-1304.00	5066.00	32000	20230908	-74.28	5390	20240307	52.69	11580	-28.93	20240104	5390	52.69	20240307	32000	-74.28	20230908	5390	52.69	20240307	1.88	N	363250	500	34 억		163209	N	N	0	N	00	N
37	20240325	131213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	690	2	9.16	6692693930	813834	133.66	7530	8760	7400	9780	5280	7530	8223.92	2.34	0	71667	8430	7980	7680	7230	6930	7830	7080	35	2250	500	5120	10	1	6984888	574	-6.30	1.62	12	11.65	-1304.00	5066.00	32000	20230908	-74.31	5390	20240307	52.50	11580	-29.02	20240104	5390	52.50	20240307	32000	-74.31	20230908	5390	52.50	20240307	1.88	N	363250	500	34 억		163209	N	N	0	N	00	N
38	20240325	121217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	870	2	11.55	6371805110	774685	127.23	7530	8760	7400	9780	5280	7530	8225.30	2.34	0	63737	8430	7980	7680	7230	6930	7830	7080	35	2250	500	5120	10	1	6984888	587	-6.44	1.66	12	11.09	-1304.00	5066.00	32000	20230908	-73.75	5390	20240307	55.84	11580	-27.46	20240104	5390	55.84	20240307	32000	-73.75	20230908	5390	55.84	20240307	1.88	N	363250	500	34 억		163209	N	N	0	N	00	N
39	20240325	111216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	670	2	8.90	6055929900	736847	121.02	7530	8760	7400	9780	5280	7530	8218.99	2.34	0	56209	8430	7980	7680	7230	6930	7830	7080	35	2250	500	5120	10	1	6984888	573	-6.29	1.62	12	10.55	-1304.00	5066.00	32000	20230908	-74.38	5390	20240307	52.13	11580	-29.19	20240104	5390	52.13	20240307	32000	-74.38	20230908	5390	52.13	20240307	1.88	N	363250	500	34 억		163209	N	N	0	N	00	N
40	20240325	101215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	890	2	11.82	4435462150	540596	88.79	7530	8760	7400	9780	5280	7530	8205.14	2.34	0	-6784	8430	7980	7680	7230	6930	7830	7080	35	2250	500	5120	10	1	6984888	588	-6.46	1.66	12	7.74	-1304.00	5066.00	32000	20230908	-73.69	5390	20240307	56.22	11580	-27.29	20240104	5390	56.22	20240307	32000	-73.69	20230908	5390	56.22	20240307	1.88	N	363250	500	34 억		163209	N	N	0	N	00	N
41	20240325	091219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	-50	5	-0.66	257537870	34286	5.63	7530	7680	7400	9780	5280	7530	7511.29	2.34	0	-4348	8430	7980	7680	7230	6930	7830	7080	35	2250	500	5120	10	1	6984888	522	-5.74	1.48	12	0.49	-1304.00	5066.00	32000	20230908	-76.62	5390	20240307	38.78	11580	-35.41	20240104	5390	38.78	20240307	32000	-76.62	20230908	5390	38.78	20240307	1.88	N	363250	500	34 억		163209	N	N	0	N	00	N
42	20240322	161217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7530	-150	5	-1.95	4673146690	606156	35.30	7700	8130	7380	9980	5380	7680	7709.56	2.54	0	-16110	8993	8336	7523	6866	6053	8665	7195	35	2300	500	5220	10	1	6984888	526	-5.77	1.49	12	8.68	-1304.00	5066.00	32000	20230908	-76.47	5390	20240307	39.70	11580	-34.97	20240104	5390	39.70	20240307	32000	-76.47	20230908	5390	39.70	20240307	1.62	N	363250	500	34 억		177155	N	N	0	N	00	N
43	20240322	151220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	-130	5	-1.69	4620939700	599222	34.89	7700	8130	7380	9980	5380	7680	7711.58	2.54	0	-16292	8993	8336	7523	6866	6053	8665	7195	35	2300	500	5220	10	1	6984888	527	-5.79	1.49	12	8.58	-1304.00	5066.00	32000	20230908	-76.41	5390	20240307	40.07	11580	-34.80	20240104	5390	40.07	20240307	32000	-76.41	20230908	5390	40.07	20240307	1.62	N	363250	500	34 억		177155	N	N	0	N	00	N
44	20240322	141206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	-110	5	-1.43	4436288770	574776	33.47	7700	8130	7380	9980	5380	7680	7718.30	2.54	0	-9460	8993	8336	7523	6866	6053	8665	7195	35	2300	500	5220	10	1	6984888	529	-5.81	1.49	12	8.23	-1304.00	5066.00	32000	20230908	-76.34	5390	20240307	40.45	11580	-34.63	20240104	5390	40.45	20240307	32000	-76.34	20230908	5390	40.45	20240307	1.62	N	363250	500	34 억		177155	N	N	0	N	00	N
45	20240322	131212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7440	-240	5	-3.12	3997233310	516435	30.07	7700	8130	7400	9980	5380	7680	7740.07	2.54	0	-9987	8993	8336	7523	6866	6053	8665	7195	35	2300	500	5220	10	1	6984888	520	-5.71	1.47	12	7.39	-1304.00	5066.00	32000	20230908	-76.75	5390	20240307	38.03	11580	-35.75	20240104	5390	38.03	20240307	32000	-76.75	20230908	5390	38.03	20240307	1.62	N	363250	500	34 억		177155	N	N	0	N	00	N
46	20240322	121209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	-80	5	-1.04	3697742450	476652	27.75	7700	8130	7400	9980	5380	7680	7757.77	2.54	0	-13142	8993	8336	7523	6866	6053	8665	7195	35	2300	500	5220	10	1	6984888	531	-5.83	1.50	12	6.82	-1304.00	5066.00	32000	20230908	-76.25	5390	20240307	41.00	11580	-34.37	20240104	5390	41.00	20240307	32000	-76.25	20230908	5390	41.00	20240307	1.62	N	363250	500	34 억		177155	N	N	0	N	00	N
47	20240322	111216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	260	2	3.39	2221504040	288810	16.82	7700	7970	7400	9980	5380	7680	7691.93	2.54	0	3310	8993	8336	7523	6866	6053	8665	7195	35	2300	500	5220	10	1	6984888	555	-6.09	1.57	12	4.13	-1304.00	5066.00	32000	20230908	-75.19	5390	20240307	47.31	11580	-31.43	20240104	5390	47.31	20240307	32000	-75.19	20230908	5390	47.31	20240307	1.62	N	363250	500	34 억		177155	N	N	0	N	00	N
48	20240322	101207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	-110	5	-1.43	1106072260	145894	8.50	7700	7820	7400	9980	5380	7680	7581.22	2.54	0	17559	8993	8336	7523	6866	6053	8665	7195	35	2300	500	5220	10	1	6984888	529	-5.81	1.49	12	2.09	-1304.00	5066.00	32000	20230908	-76.34	5390	20240307	40.45	11580	-34.63	20240104	5390	40.45	20240307	32000	-76.34	20230908	5390	40.45	20240307	1.62	N	363250	500	34 억		177155	N	N	0	N	00	N
49	20240322	091208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7530	-150	5	-1.95	441350650	57624	3.36	7700	7820	7530	9980	5380	7680	7659.08	2.54	0	-1667	8993	8336	7523	6866	6053	8665	7195	35	2300	500	5220	10	1	6984888	526	-5.77	1.49	12	0.82	-1304.00	5066.00	32000	20230908	-76.47	5390	20240307	39.70	11580	-34.97	20240104	5390	39.70	20240307	32000	-76.47	20230908	5390	39.70	20240307	1.62	N	363250	500	34 억		177155	N	N	0	N	00	N
50	20240321	161211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	330	2	4.49	12937229130	1709985	42.03	6800	8180	6710	9550	5150	7350	7565.43	1.58	0	78225	8510	7930	6940	6360	5370	8220	6650	35	2200	500	4990	10	1	6984888	536	-5.89	1.52	12	24.48	-1304.00	5066.00	32000	20230908	-76.00	5390	20240307	42.49	11580	-33.68	20240104	5390	42.49	20240307	32000	-76.00	20230908	5390	42.49	20240307	1.62	N	363250	500	34 억		110245	N	N	0	N	00	N
51	20240321	151208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7670	320	2	4.35	12732492520	1683246	41.38	6800	8180	6710	9550	5150	7350	7564.29	1.58	0	78173	8510	7930	6940	6360	5370	8220	6650	35	2200	500	4990	10	1	6984888	536	-5.88	1.51	12	24.10	-1304.00	5066.00	32000	20230908	-76.03	5390	20240307	42.30	11580	-33.77	20240104	5390	42.30	20240307	32000	-76.03	20230908	5390	42.30	20240307	1.62	N	363250	500	34 억		110245	N	N	0	N	00	N
52	20240321	141205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	200	2	2.72	12305683880	1627309	40.00	6800	8180	6710	9550	5150	7350	7562.02	1.58	0	65873	8510	7930	6940	6360	5370	8220	6650	35	2200	500	4990	10	1	6984888	527	-5.79	1.49	12	23.30	-1304.00	5066.00	32000	20230908	-76.41	5390	20240307	40.07	11580	-34.80	20240104	5390	40.07	20240307	32000	-76.41	20230908	5390	40.07	20240307	1.62	N	363250	500	34 억		110245	N	N	0	N	00	N
53	20240321	131155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	380	2	5.17	11256807960	1491568	36.66	6800	8180	6710	9550	5150	7350	7547.00	1.58	0	63921	8510	7930	6940	6360	5370	8220	6650	35	2200	500	4990	10	1	6984888	540	-5.93	1.53	12	21.35	-1304.00	5066.00	32000	20230908	-75.84	5390	20240307	43.41	11580	-33.25	20240104	5390	43.41	20240307	32000	-75.84	20230908	5390	43.41	20240307	1.62	N	363250	500	34 억		110245	N	N	0	N	00	N
54	20240321	121210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	340	2	4.63	10742688720	1424523	35.02	6800	8180	6710	9550	5150	7350	7541.29	1.58	0	45360	8510	7930	6940	6360	5370	8220	6650	35	2200	500	4990	10	1	6984888	537	-5.90	1.52	12	20.39	-1304.00	5066.00	32000	20230908	-75.97	5390	20240307	42.67	11580	-33.59	20240104	5390	42.67	20240307	32000	-75.97	20230908	5390	42.67	20240307	1.62	N	363250	500	34 억		110245	N	N	0	N	00	N
55	20240321	111207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	240	2	3.27	9522503930	1264226	31.08	6800	8180	6710	9550	5150	7350	7532.32	1.58	0	31827	8510	7930	6940	6360	5370	8220	6650	35	2200	500	4990	10	1	6984888	530	-5.82	1.50	12	18.10	-1304.00	5066.00	32000	20230908	-76.28	5390	20240307	40.82	11580	-34.46	20240104	5390	40.82	20240307	32000	-76.28	20230908	5390	40.82	20240307	1.62	N	363250	500	34 억		110245	N	N	0	N	00	N
56	20240321	101209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7170	-180	5	-2.45	2308684800	329447	8.10	6800	7220	6710	9550	5150	7350	7007.46	1.58	0	25660	8510	7930	6940	6360	5370	8220	6650	35	2200	500	4990	10	1	6984888	501	-5.50	1.42	12	4.72	-1304.00	5066.00	32000	20230908	-77.59	5390	20240307	33.02	11580	-38.08	20240104	5390	33.02	20240307	32000	-77.59	20230908	5390	33.02	20240307	1.62	N	363250	500	34 억		110245	N	N	0	N	00	N
57	20240321	091216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6900	-450	5	-6.12	907598100	132153	3.25	6800	7100	6710	9550	5150	7350	6866.73	1.58	0	7875	8510	7930	6940	6360	5370	8220	6650	35	2200	500	4990	10	1	6984888	482	-5.29	1.36	12	1.89	-1304.00	5066.00	32000	20230908	-78.44	5390	20240307	28.01	11580	-40.41	20240104	5390	28.01	20240307	32000	-78.44	20230908	5390	28.01	20240307	1.62	N	363250	500	34 억		110245	N	N	0	N	00	N
58	20240320	161154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7350	1560	2	26.94	29189721390	4025019	10620.94	5950	7520	5950	7520	4060	5790	7251.93	2.14	0	-47705	6063	5926	5803	5666	5543	5865	5605	35	1730	500	3930	10	1	6984888	513	-5.64	1.45	12	57.62	-1304.00	5066.00	32000	20230908	-77.03	5390	20240307	36.36	11580	-36.53	20240104	5390	36.36	20240307	32000	-77.03	20230908	5390	36.36	20240307	1.65	N	363250	500	34 억		149593	N	N	0	N	00	N
59	20240320	151159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	1700	2	29.36	27635456100	3812651	10060.56	5950	7520	5950	7520	4060	5790	7248.36	2.14	0	-44302	6063	5926	5803	5666	5543	5865	5605	35	1730	500	3930	10	1	6984888	523	-5.74	1.48	12	54.58	-1304.00	5066.00	32000	20230908	-76.59	5390	20240307	38.96	11580	-35.32	20240104	5390	38.96	20240307	32000	-76.59	20230908	5390	38.96	20240307	1.65	N	363250	500	34 억		149593	N	N	0	N	00	N
60	20240320	141204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	1550	2	26.77	24137830030	3342069	8818.82	5950	7520	5950	7520	4060	5790	7222.42	2.14	0	-32366	6063	5926	5803	5666	5543	5865	5605	35	1730	500	3930	10	1	6984888	513	-5.63	1.45	12	47.85	-1304.00	5066.00	32000	20230908	-77.06	5390	20240307	36.18	11580	-36.61	20240104	5390	36.18	20240307	32000	-77.06	20230908	5390	36.18	20240307	1.65	N	363250	500	34 억		149593	N	N	0	N	00	N
61	20240320	131205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7040	1250	2	21.59	21330763350	2953567	7793.67	5950	7520	5950	7520	4060	5790	7222.03	2.14	0	-47054	6063	5926	5803	5666	5543	5865	5605	35	1730	500	3930	10	1	6984888	492	-5.40	1.39	12	42.29	-1304.00	5066.00	32000	20230908	-78.00	5390	20240307	30.61	11580	-39.21	20240104	5390	30.61	20240307	32000	-78.00	20230908	5390	30.61	20240307	1.65	N	363250	500	34 억		149593	N	N	0	N	00	N
62	20240320	121157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	1220	2	21.07	19915338200	2749725	7255.79	5950	7520	5950	7520	4060	5790	7242.67	2.14	0	-40790	6063	5926	5803	5666	5543	5865	5605	35	1730	500	3930	10	1	6984888	490	-5.38	1.38	12	39.37	-1304.00	5066.00	32000	20230908	-78.09	5390	20240307	30.06	11580	-39.46	20240104	5390	30.06	20240307	32000	-78.09	20230908	5390	30.06	20240307	1.65	N	363250	500	34 억		149593	N	N	0	N	00	N
63	20240320	111158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6790	1000	2	17.27	18470976270	2539127	6700.07	5950	7520	5950	7520	4060	5790	7274.54	2.14	0	-45062	6063	5926	5803	5666	5543	5865	5605	35	1730	500	3930	10	1	6984888	474	-5.21	1.34	12	36.35	-1304.00	5066.00	32000	20230908	-78.78	5390	20240307	25.97	11580	-41.36	20240104	5390	25.97	20240307	32000	-78.78	20230908	5390	25.97	20240307	1.65	N	363250	500	34 억		149593	N	N	0	N	00	N
64	20240320	101151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	1290	2	22.28	16512361340	2259606	5962.49	5950	7520	5950	7520	4060	5790	7307.63	2.14	0	-39448	6063	5926	5803	5666	5543	5865	5605	35	1730	500	3930	10	1	6984888	495	-5.43	1.40	12	32.35	-1304.00	5066.00	32000	20230908	-77.88	5390	20240307	31.35	11580	-38.86	20240104	5390	31.35	20240307	32000	-77.88	20230908	5390	31.35	20240307	1.65	N	363250	500	34 억		149593	N	N	0	N	00	N
65	20240320	091159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	1550	2	26.77	1213819210	178769	471.72	5950	7340	5950	7520	4060	5790	6789.88	2.14	0	4037	6063	5926	5803	5666	5543	5865	5605	35	1730	500	3930	10	1	6984888	513	-5.63	1.45	12	2.56	-1304.00	5066.00	32000	20230908	-77.06	5390	20240307	36.18	11580	-36.61	20240104	5390	36.18	20240307	32000	-77.06	20230908	5390	36.18	20240307	1.65	N	363250	500	34 억		149593	Y	N	0	N	00	N
66	20240319	161144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-70	5	-1.19	214662410	37586	85.56	5860	5940	5680	7610	4110	5860	5711.19	2.25	0	-10421	6060	5960	5780	5680	5500	6010	5730	35	1750	500	3980	10	1	6984888	404	-4.44	1.14	12	0.54	-1304.00	5066.00	32000	20230908	-81.91	5390	20240307	7.42	11580	-50.00	20240104	5390	7.42	20240307	32000	-81.91	20230908	5390	7.42	20240307	1.67	N	363250	500	34 억		157402	N	N	0	N	00	N
67	20240319	151157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-180	5	-3.07	202970790	35564	80.96	5860	5940	5680	7610	4110	5860	5707.20	2.25	0	-9856	6060	5960	5780	5680	5500	6010	5730	35	1750	500	3980	10	1	6984888	397	-4.36	1.12	12	0.51	-1304.00	5066.00	32000	20230908	-82.25	5390	20240307	5.38	11580	-50.95	20240104	5390	5.38	20240307	32000	-82.25	20230908	5390	5.38	20240307	1.67	N	363250	500	34 억		157402	N	N	0	N	00	N
68	20240319	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-150	5	-2.56	168625670	29529	67.22	5860	5940	5680	7610	4110	5860	5710.51	2.25	0	-7828	6060	5960	5780	5680	5500	6010	5730	35	1750	500	3980	10	1	6984888	399	-4.38	1.13	12	0.42	-1304.00	5066.00	32000	20230908	-82.16	5390	20240307	5.94	11580	-50.69	20240104	5390	5.94	20240307	32000	-82.16	20230908	5390	5.94	20240307	1.67	N	363250	500	34 억		157402	N	N	0	N	00	N
69	20240319	131124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-160	5	-2.73	157527400	27586	62.80	5860	5940	5680	7610	4110	5860	5710.41	2.25	0	-6506	6060	5960	5780	5680	5500	6010	5730	35	1750	500	3980	10	1	6984888	398	-4.37	1.13	12	0.39	-1304.00	5066.00	32000	20230908	-82.19	5390	20240307	5.75	11580	-50.78	20240104	5390	5.75	20240307	32000	-82.19	20230908	5390	5.75	20240307	1.67	N	363250	500	34 억		157402	N	N	0	N	00	N
70	20240319	121147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-150	5	-2.56	112472220	19677	44.79	5860	5940	5680	7610	4110	5860	5715.92	2.25	0	-2110	6060	5960	5780	5680	5500	6010	5730	35	1750	500	3980	10	1	6984888	399	-4.38	1.13	12	0.28	-1304.00	5066.00	32000	20230908	-82.16	5390	20240307	5.94	11580	-50.69	20240104	5390	5.94	20240307	32000	-82.16	20230908	5390	5.94	20240307	1.67	N	363250	500	34 억		157402	N	N	0	N	00	N
71	20240319	111154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-160	5	-2.73	106278090	18592	42.32	5860	5940	5680	7610	4110	5860	5716.33	2.25	0	-1408	6060	5960	5780	5680	5500	6010	5730	35	1750	500	3980	10	1	6984888	398	-4.37	1.13	12	0.27	-1304.00	5066.00	32000	20230908	-82.19	5390	20240307	5.75	11580	-50.78	20240104	5390	5.75	20240307	32000	-82.19	20230908	5390	5.75	20240307	1.67	N	363250	500	34 억		157402	N	N	0	N	00	N
72	20240319	101156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-130	5	-2.22	93947100	16434	37.41	5860	5940	5680	7610	4110	5860	5716.63	2.25	0	-222	6060	5960	5780	5680	5500	6010	5730	35	1750	500	3980	10	1	6984888	400	-4.39	1.13	12	0.24	-1304.00	5066.00	32000	20230908	-82.09	5390	20240307	6.31	11580	-50.52	20240104	5390	6.31	20240307	32000	-82.09	20230908	5390	6.31	20240307	1.67	N	363250	500	34 억		157402	N	N	0	N	00	N
73	20240319	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-100	5	-1.71	11565660	1984	4.52	5860	5940	5740	7610	4110	5860	5829.47	2.25	0	-818	6060	5960	5780	5680	5500	6010	5730	35	1750	500	3980	10	1	6984888	402	-4.42	1.14	12	0.03	-1304.00	5066.00	32000	20230908	-82.00	5390	20240307	6.86	11580	-50.26	20240104	5390	6.86	20240307	32000	-82.00	20230908	5390	6.86	20240307	1.67	N	363250	500	34 억		157402	N	N	0	N	00	N
74	20240318	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	100	2	1.74	250797990	43835	73.72	5760	5880	5600	7480	4040	5760	5721.41	2.18	0	3015	6160	5960	5830	5630	5500	5895	5565	35	1720	500	3910	10	1	6984888	409	-4.49	1.16	12	0.63	-1304.00	5066.00	32000	20230908	-81.69	5390	20240307	8.72	11580	-49.40	20240104	5390	8.72	20240307	32000	-81.69	20230908	5390	8.72	20240307	1.56	N	363250	500	34 억		152399	N	N	0	N	00	N
75	20240318	151147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-20	5	-0.35	238986700	41805	70.30	5760	5880	5600	7480	4040	5760	5716.70	2.18	0	4046	6160	5960	5830	5630	5500	5895	5565	35	1720	500	3910	10	1	6984888	401	-4.40	1.13	12	0.60	-1304.00	5066.00	32000	20230908	-82.06	5390	20240307	6.49	11580	-50.43	20240104	5390	6.49	20240307	32000	-82.06	20230908	5390	6.49	20240307	1.56	N	363250	500	34 억		152399	N	N	0	N	00	N
76	20240318	141147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	0	3	0.00	228411590	39955	67.19	5760	5880	5600	7480	4040	5760	5716.72	2.18	0	4015	6160	5960	5830	5630	5500	5895	5565	35	1720	500	3910	10	1	6984888	402	-4.42	1.14	12	0.57	-1304.00	5066.00	32000	20230908	-82.00	5390	20240307	6.86	11580	-50.26	20240104	5390	6.86	20240307	32000	-82.00	20230908	5390	6.86	20240307	1.56	N	363250	500	34 억		152399	N	N	0	N	00	N
77	20240318	131146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	60	2	1.04	211374100	36985	62.20	5760	5880	5600	7480	4040	5760	5715.13	2.18	0	3178	6160	5960	5830	5630	5500	5895	5565	35	1720	500	3910	10	1	6984888	407	-4.46	1.15	12	0.53	-1304.00	5066.00	32000	20230908	-81.81	5390	20240307	7.98	11580	-49.74	20240104	5390	7.98	20240307	32000	-81.81	20230908	5390	7.98	20240307	1.56	N	363250	500	34 억		152399	N	N	0	N	00	N
78	20240318	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-70	5	-1.22	173849960	30494	51.28	5760	5800	5600	7480	4040	5760	5701.12	2.18	0	3182	6160	5960	5830	5630	5500	5895	5565	35	1720	500	3910	10	1	6984888	397	-4.36	1.12	12	0.44	-1304.00	5066.00	32000	20230908	-82.22	5390	20240307	5.57	11580	-50.86	20240104	5390	5.57	20240307	32000	-82.22	20230908	5390	5.57	20240307	1.56	N	363250	500	34 억		152399	N	N	0	N	00	N
79	20240318	111150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-70	5	-1.22	144135520	25248	42.46	5760	5800	5600	7480	4040	5760	5708.79	2.18	0	954	6160	5960	5830	5630	5500	5895	5565	35	1720	500	3910	10	1	6984888	397	-4.36	1.12	12	0.36	-1304.00	5066.00	32000	20230908	-82.22	5390	20240307	5.57	11580	-50.86	20240104	5390	5.57	20240307	32000	-82.22	20230908	5390	5.57	20240307	1.56	N	363250	500	34 억		152399	N	N	0	N	00	N
80	20240318	101146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-60	5	-1.04	90370860	15772	26.52	5760	5800	5600	7480	4040	5760	5729.83	2.18	0	30	6160	5960	5830	5630	5500	5895	5565	35	1720	500	3910	10	1	6984888	398	-4.37	1.13	12	0.23	-1304.00	5066.00	32000	20230908	-82.19	5390	20240307	5.75	11580	-50.78	20240104	5390	5.75	20240307	32000	-82.19	20230908	5390	5.75	20240307	1.56	N	363250	500	34 억		152399	N	N	0	N	00	N
81	20240318	091146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	-40	5	-0.69	21673400	3809	6.41	5760	5760	5600	7480	4040	5760	5690.05	2.18	0	-1202	6160	5960	5830	5630	5500	5895	5565	35	1720	500	3910	10	1	6984888	400	-4.39	1.13	12	0.05	-1304.00	5066.00	32000	20230908	-82.12	5390	20240307	6.12	11580	-50.60	20240104	5390	6.12	20240307	32000	-82.12	20230908	5390	6.12	20240307	1.56	N	363250	500	34 억		152399	N	N	0	N	00	N
82	20240315	161132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-190	5	-3.19	341287990	59082	38.98	6030	6030	5700	7730	4170	5950	5777.66	2.17	0	816	7176	6562	6216	5602	5256	6390	5430	35	1780	500	4040	10	1	6984888	402	-4.42	1.14	12	0.85	-1304.00	5066.00	32000	20230908	-82.00	5390	20240307	6.86	11580	-50.26	20240104	5390	6.86	20240307	32000	-82.00	20230908	5390	6.86	20240307	1.57	N	363250	500	34 억		151563	N	N	0	N	00	N
83	20240315	151056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-240	5	-4.03	305111680	52790	34.83	6030	6030	5700	7730	4170	5950	5779.72	2.17	0	1507	7176	6562	6216	5602	5256	6390	5430	35	1780	500	4040	10	1	6984888	399	-4.38	1.13	12	0.76	-1304.00	5066.00	32000	20230908	-82.16	5390	20240307	5.94	11580	-50.69	20240104	5390	5.94	20240307	32000	-82.16	20230908	5390	5.94	20240307	1.57	N	363250	500	34 억		151563	N	N	0	N	00	N
84	20240315	141033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-210	5	-3.53	242666930	41877	27.63	6030	6030	5700	7730	4170	5950	5794.75	2.17	0	2540	7176	6562	6216	5602	5256	6390	5430	35	1780	500	4040	10	1	6984888	401	-4.40	1.13	12	0.60	-1304.00	5066.00	32000	20230908	-82.06	5390	20240307	6.49	11580	-50.43	20240104	5390	6.49	20240307	32000	-82.06	20230908	5390	6.49	20240307	1.57	N	363250	500	34 억		151563	N	N	0	N	00	N
85	20240315	131135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	-180	5	-3.03	188861660	32516	21.45	6030	6030	5700	7730	4170	5950	5808.27	2.17	0	3204	7176	6562	6216	5602	5256	6390	5430	35	1780	500	4040	10	1	6984888	403	-4.42	1.14	12	0.47	-1304.00	5066.00	32000	20230908	-81.97	5390	20240307	7.05	11580	-50.17	20240104	5390	7.05	20240307	32000	-81.97	20230908	5390	7.05	20240307	1.57	N	363250	500	34 억		151563	N	N	0	N	00	N
86	20240315	121134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	-170	5	-2.86	167578820	28833	19.02	6030	6030	5700	7730	4170	5950	5812.05	2.17	0	2772	7176	6562	6216	5602	5256	6390	5430	35	1780	500	4040	10	1	6984888	404	-4.43	1.14	12	0.41	-1304.00	5066.00	32000	20230908	-81.94	5390	20240307	7.24	11580	-50.09	20240104	5390	7.24	20240307	32000	-81.94	20230908	5390	7.24	20240307	1.57	N	363250	500	34 억		151563	N	N	0	N	00	N
87	20240315	111130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-160	5	-2.69	143565780	24685	16.29	6030	6030	5700	7730	4170	5950	5815.91	2.17	0	2703	7176	6562	6216	5602	5256	6390	5430	35	1780	500	4040	10	1	6984888	404	-4.44	1.14	12	0.35	-1304.00	5066.00	32000	20230908	-81.91	5390	20240307	7.42	11580	-50.00	20240104	5390	7.42	20240307	32000	-81.91	20230908	5390	7.42	20240307	1.57	N	363250	500	34 억		151563	N	N	0	N	00	N
88	20240315	101136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-160	5	-2.69	105081110	18016	11.89	6030	6030	5700	7730	4170	5950	5832.65	2.17	0	1555	7176	6562	6216	5602	5256	6390	5430	35	1780	500	4040	10	1	6984888	404	-4.44	1.14	12	0.26	-1304.00	5066.00	32000	20230908	-81.91	5390	20240307	7.42	11580	-50.00	20240104	5390	7.42	20240307	32000	-81.91	20230908	5390	7.42	20240307	1.57	N	363250	500	34 억		151563	N	N	0	N	00	N
89	20240315	091141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-190	5	-3.19	49922450	8478	5.59	6030	6030	5720	7730	4170	5950	5888.47	2.17	0	-1410	7176	6562	6216	5602	5256	6390	5430	35	1780	500	4040	10	1	6984888	402	-4.42	1.14	12	0.12	-1304.00	5066.00	32000	20230908	-82.00	5390	20240307	6.86	11580	-50.26	20240104	5390	6.86	20240307	32000	-82.00	20230908	5390	6.86	20240307	1.57	N	363250	500	34 억		151563	N	N	0	N	00	N
90	20240314	161120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	-840	5	-12.37	938112630	151076	110.77	6830	6830	5870	8820	4760	6790	6210.88	2.74	0	-45375	7530	7160	6780	6410	6030	7345	6595	35	2030	500	4610	10	1	6984888	416	-4.56	1.17	12	2.16	-1304.00	5066.00	32000	20230908	-81.41	5390	20240307	10.39	11580	-48.62	20240104	5390	10.39	20240307	32000	-81.41	20230908	5390	10.39	20240307	1.77	N	363250	500	34 억		191607	N	N	0	N	00	N
91	20240314	151127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	-770	5	-11.34	910675310	146480	107.40	6830	6830	5870	8820	4760	6790	6217.06	2.74	0	-44446	7530	7160	6780	6410	6030	7345	6595	35	2030	500	4610	10	1	6984888	420	-4.62	1.19	12	2.10	-1304.00	5066.00	32000	20230908	-81.19	5390	20240307	11.69	11580	-48.01	20240104	5390	11.69	20240307	32000	-81.19	20230908	5390	11.69	20240307	1.77	N	363250	500	34 억		191607	N	N	0	N	00	N
92	20240314	141126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	-870	5	-12.81	772961290	123390	90.47	6830	6830	5870	8820	4760	6790	6264.38	2.74	0	-44126	7530	7160	6780	6410	6030	7345	6595	35	2030	500	4610	10	1	6984888	414	-4.54	1.17	12	1.77	-1304.00	5066.00	32000	20230908	-81.50	5390	20240307	9.83	11580	-48.88	20240104	5390	9.83	20240307	32000	-81.50	20230908	5390	9.83	20240307	1.77	N	363250	500	34 억		191607	N	N	0	N	00	N
93	20240314	131124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-670	5	-9.87	548960990	86001	63.06	6830	6830	6100	8820	4760	6790	6383.19	2.74	0	-40482	7530	7160	6780	6410	6030	7345	6595	35	2030	500	4610	10	1	6984888	427	-4.69	1.21	12	1.23	-1304.00	5066.00	32000	20230908	-80.88	5390	20240307	13.54	11580	-47.15	20240104	5390	13.54	20240307	32000	-80.88	20230908	5390	13.54	20240307	1.77	N	363250	500	34 억		191607	N	N	0	N	00	N
94	20240314	121125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-530	5	-7.81	415983000	64503	47.29	6830	6830	6250	8820	4760	6790	6449.05	2.74	0	-38542	7530	7160	6780	6410	6030	7345	6595	35	2030	500	4610	10	1	6984888	437	-4.80	1.24	12	0.92	-1304.00	5066.00	32000	20230908	-80.44	5390	20240307	16.14	11580	-45.94	20240104	5390	16.14	20240307	32000	-80.44	20230908	5390	16.14	20240307	1.77	N	363250	500	34 억		191607	N	N	0	N	00	N
95	20240314	111125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-490	5	-7.22	382144870	59116	43.34	6830	6830	6250	8820	4760	6790	6464.32	2.74	0	-36466	7530	7160	6780	6410	6030	7345	6595	35	2030	500	4610	10	1	6984888	440	-4.83	1.24	12	0.85	-1304.00	5066.00	32000	20230908	-80.31	5390	20240307	16.88	11580	-45.60	20240104	5390	16.88	20240307	32000	-80.31	20230908	5390	16.88	20240307	1.77	N	363250	500	34 억		191607	N	N	0	N	00	N
96	20240314	101135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-350	5	-5.15	198960190	30288	22.21	6830	6830	6430	8820	4760	6790	6568.94	2.74	0	-19021	7530	7160	6780	6410	6030	7345	6595	35	2030	500	4610	10	1	6984888	450	-4.94	1.27	12	0.43	-1304.00	5066.00	32000	20230908	-79.88	5390	20240307	19.48	11580	-44.39	20240104	5390	19.48	20240307	32000	-79.88	20230908	5390	19.48	20240307	1.77	N	363250	500	34 억		191607	N	N	0	N	00	N
97	20240314	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6610	-180	5	-2.65	49433200	7393	5.42	6830	6830	6550	8820	4760	6790	6686.49	2.74	0	-2691	7530	7160	6780	6410	6030	7345	6595	35	2030	500	4610	10	1	6984888	462	-5.07	1.30	12	0.11	-1304.00	5066.00	32000	20230908	-79.34	5390	20240307	22.63	11580	-42.92	20240104	5390	22.63	20240307	32000	-79.34	20230908	5390	22.63	20240307	1.77	N	363250	500	34 억		191607	N	N	0	N	00	N
98	20240313	161111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6790	310	2	4.78	918425640	135606	79.16	6680	7150	6400	8420	4540	6480	6772.73	2.61	0	8919	7380	6930	6600	6150	5820	6765	5985	35	1940	500	4400	10	1	6984888	474	-5.21	1.34	12	1.94	-1304.00	5066.00	32000	20230908	-78.78	5390	20240307	25.97	11580	-41.36	20240104	5390	25.97	20240307	32000	-78.78	20230908	5390	25.97	20240307	1.81	N	363250	500	34 억		182168	N	N	0	N	00	N
99	20240313	151116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	120	2	1.85	879297200	129750	75.74	6680	7150	6400	8420	4540	6480	6776.86	2.61	0	10680	7380	6930	6600	6150	5820	6765	5985	35	1940	500	4400	10	1	6984888	461	-5.06	1.30	12	1.86	-1304.00	5066.00	32000	20230908	-79.38	5390	20240307	22.45	11580	-43.01	20240104	5390	22.45	20240307	32000	-79.38	20230908	5390	22.45	20240307	1.81	N	363250	500	34 억		182168	N	N	0	N	00	N
100	20240313	141114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	60	2	0.93	817536500	120308	70.23	6680	7150	6400	8420	4540	6480	6795.36	2.61	0	7113	7380	6930	6600	6150	5820	6765	5985	35	1940	500	4400	10	1	6984888	457	-5.02	1.29	12	1.72	-1304.00	5066.00	32000	20230908	-79.56	5390	20240307	21.34	11580	-43.52	20240104	5390	21.34	20240307	32000	-79.56	20230908	5390	21.34	20240307	1.81	N	363250	500	34 억		182168	N	N	0	N	00	N
101	20240313	131123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6640	160	2	2.47	755896500	110984	64.78	6680	7150	6400	8420	4540	6480	6810.86	2.61	0	5438	7380	6930	6600	6150	5820	6765	5985	35	1940	500	4400	10	1	6984888	464	-5.09	1.31	12	1.59	-1304.00	5066.00	32000	20230908	-79.25	5390	20240307	23.19	11580	-42.66	20240104	5390	23.19	20240307	32000	-79.25	20230908	5390	23.19	20240307	1.81	N	363250	500	34 억		182168	N	N	0	N	00	N
102	20240313	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6710	230	2	3.55	631001610	92232	53.84	6680	7150	6400	8420	4540	6480	6841.46	2.61	0	1590	7380	6930	6600	6150	5820	6765	5985	35	1940	500	4400	10	1	6984888	469	-5.15	1.32	12	1.32	-1304.00	5066.00	32000	20230908	-79.03	5390	20240307	24.49	11580	-42.06	20240104	5390	24.49	20240307	32000	-79.03	20230908	5390	24.49	20240307	1.81	N	363250	500	34 억		182168	N	N	0	N	00	N
103	20240313	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	510	2	7.87	420481440	61366	35.82	6680	7150	6400	8420	4540	6480	6852.03	2.61	0	-2722	7380	6930	6600	6150	5820	6765	5985	35	1940	500	4400	10	1	6984888	488	-5.36	1.38	12	0.88	-1304.00	5066.00	32000	20230908	-78.16	5390	20240307	29.68	11580	-39.64	20240104	5390	29.68	20240307	32000	-78.16	20230908	5390	29.68	20240307	1.81	N	363250	500	34 억		182168	N	N	0	N	00	N
104	20240313	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6720	240	2	3.70	100639510	15293	8.93	6680	6790	6400	8420	4540	6480	6580.76	2.61	0	-2133	7380	6930	6600	6150	5820	6765	5985	35	1940	500	4400	10	1	6984888	469	-5.15	1.33	12	0.22	-1304.00	5066.00	32000	20230908	-79.00	5390	20240307	24.68	11580	-41.97	20240104	5390	24.68	20240307	32000	-79.00	20230908	5390	24.68	20240307	1.81	N	363250	500	34 억		182168	N	N	0	N	00	N
105	20240313	091121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	10	2	0.15	27118220	4190	2.45	6680	6680	6400	8420	4540	6480	6472.13	2.61	0	-1856	7380	6930	6600	6150	5820	6765	5985	35	1940	500	4400	10	1	6984888	453	-4.98	1.28	12	0.06	-1304.00	5066.00	32000	20230908	-79.72	5390	20240307	20.41	11580	-43.96	20240104	5390	20.41	20240307	32000	-79.72	20230908	5390	20.41	20240307	1.81	N	363250	500	34 억		182168	N	N	0	N	00	N
106	20240312	161102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	-120	5	-1.82	1142294200	171312	18.99	6600	7050	6270	8580	4620	6600	6667.92	2.42	0	17800	7973	7286	6643	5956	5313	7630	6300	35	1980	500	4480	10	1	6984888	453	-4.97	1.28	12	2.45	-1304.00	5066.00	32000	20230908	-79.75	5390	20240307	20.22	11580	-44.04	20240104	5390	20.22	20240307	32000	-79.75	20230908	5390	20.22	20240307	1.82	N	363250	500	34 억		168834	N	N	0	N	00	N
107	20240312	151059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6560	-40	5	-0.61	1123222620	168380	18.67	6600	7050	6270	8580	4620	6600	6670.76	2.42	0	18121	7973	7286	6643	5956	5313	7630	6300	35	1980	500	4480	10	1	6984888	458	-5.03	1.29	12	2.41	-1304.00	5066.00	32000	20230908	-79.50	5390	20240307	21.71	11580	-43.35	20240104	5390	21.71	20240307	32000	-79.50	20230908	5390	21.71	20240307	1.82	N	363250	500	34 억		168834	N	N	0	N	00	N
108	20240312	141050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6560	-40	5	-0.61	1016872640	152126	16.87	6600	7050	6270	8580	4620	6600	6684.41	2.42	0	14726	7973	7286	6643	5956	5313	7630	6300	35	1980	500	4480	10	1	6984888	458	-5.03	1.29	12	2.18	-1304.00	5066.00	32000	20230908	-79.50	5390	20240307	21.71	11580	-43.35	20240104	5390	21.71	20240307	32000	-79.50	20230908	5390	21.71	20240307	1.82	N	363250	500	34 억		168834	N	N	0	N	00	N
109	20240312	131008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6840	240	2	3.64	822036690	122916	13.63	6600	7050	6270	8580	4620	6600	6687.79	2.42	0	4974	7973	7286	6643	5956	5313	7630	6300	35	1980	500	4480	10	1	6984888	478	-5.25	1.35	12	1.76	-1304.00	5066.00	32000	20230908	-78.62	5390	20240307	26.90	11580	-40.93	20240104	5390	26.90	20240307	32000	-78.62	20230908	5390	26.90	20240307	1.82	N	363250	500	34 억		168834	N	N	0	N	00	N
110	20240312	121104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6860	260	2	3.94	745376810	111814	12.40	6600	7050	6270	8580	4620	6600	6666.22	2.42	0	3896	7973	7286	6643	5956	5313	7630	6300	35	1980	500	4480	10	1	6984888	479	-5.26	1.35	12	1.60	-1304.00	5066.00	32000	20230908	-78.56	5390	20240307	27.27	11580	-40.76	20240104	5390	27.27	20240307	32000	-78.56	20230908	5390	27.27	20240307	1.82	N	363250	500	34 억		168834	N	N	0	N	00	N
111	20240312	111100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	220	2	3.33	647569610	97395	10.80	6600	7050	6270	8580	4620	6600	6648.90	2.42	0	-1859	7973	7286	6643	5956	5313	7630	6300	35	1980	500	4480	10	1	6984888	476	-5.23	1.35	12	1.39	-1304.00	5066.00	32000	20230908	-78.69	5390	20240307	26.53	11580	-41.11	20240104	5390	26.53	20240307	32000	-78.69	20230908	5390	26.53	20240307	1.82	N	363250	500	34 억		168834	N	N	0	N	00	N
112	20240312	101102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-230	5	-3.48	220082540	34347	3.81	6600	6630	6270	8580	4620	6600	6407.62	2.42	0	-511	7973	7286	6643	5956	5313	7630	6300	35	1980	500	4480	10	1	6984888	445	-4.88	1.26	12	0.49	-1304.00	5066.00	32000	20230908	-80.09	5390	20240307	18.18	11580	-44.99	20240104	5390	18.18	20240307	32000	-80.09	20230908	5390	18.18	20240307	1.82	N	363250	500	34 억		168834	N	N	0	N	00	N
113	20240312	091059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-290	5	-4.39	124195410	19272	2.14	6600	6630	6270	8580	4620	6600	6444.34	2.42	0	-2413	7973	7286	6643	5956	5313	7630	6300	35	1980	500	4480	10	1	6984888	441	-4.84	1.25	12	0.28	-1304.00	5066.00	32000	20230908	-80.28	5390	20240307	17.07	11580	-45.51	20240104	5390	17.07	20240307	32000	-80.28	20230908	5390	17.07	20240307	1.82	N	363250	500	34 억		168834	N	N	0	N	00	N
114	20240311	161057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	740	2	12.63	6055505880	897587	1327.79	6100	7330	6000	7610	4110	5860	6746.57	2.84	0	-27166	6133	5996	5763	5626	5393	6065	5695	35	1750	500	3980	10	1	6984888	461	-5.06	1.30	12	12.85	-1304.00	5066.00	32000	20230908	-79.38	5390	20240307	22.45	11580	-43.01	20240104	5390	22.45	20240307	32000	-79.38	20230908	5390	22.45	20240307	1.73	N	363250	500	34 억		198397	N	N	0	N	00	N
115	20240311	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	590	2	10.07	5980112020	886040	1310.71	6100	7330	6000	7610	4110	5860	6749.26	2.84	0	-26847	6133	5996	5763	5626	5393	6065	5695	35	1750	500	3980	10	1	6984888	451	-4.95	1.27	12	12.69	-1304.00	5066.00	32000	20230908	-79.84	5390	20240307	19.67	11580	-44.30	20240104	5390	19.67	20240307	32000	-79.84	20230908	5390	19.67	20240307	1.73	N	363250	500	34 억		198397	N	N	0	N	00	N
116	20240311	141052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	660	2	11.26	5711387550	844539	1249.32	6100	7330	6000	7610	4110	5860	6762.73	2.84	0	-34748	6133	5996	5763	5626	5393	6065	5695	35	1750	500	3980	10	1	6984888	455	-5.00	1.29	12	12.09	-1304.00	5066.00	32000	20230908	-79.62	5390	20240307	20.96	11580	-43.70	20240104	5390	20.96	20240307	32000	-79.62	20230908	5390	20.96	20240307	1.73	N	363250	500	34 억		198397	N	N	0	N	00	N
117	20240311	131053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6790	930	2	15.87	5330735100	787105	1164.36	6100	7330	6000	7610	4110	5860	6772.58	2.84	0	-36123	6133	5996	5763	5626	5393	6065	5695	35	1750	500	3980	10	1	6984888	474	-5.21	1.34	12	11.27	-1304.00	5066.00	32000	20230908	-78.78	5390	20240307	25.97	11580	-41.36	20240104	5390	25.97	20240307	32000	-78.78	20230908	5390	25.97	20240307	1.73	N	363250	500	34 억		198397	N	N	0	N	00	N
118	20240311	121055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	1070	2	18.26	4894839370	723453	1070.20	6100	7330	6000	7610	4110	5860	6765.94	2.84	0	-22670	6133	5996	5763	5626	5393	6065	5695	35	1750	500	3980	10	1	6984888	484	-5.31	1.37	12	10.36	-1304.00	5066.00	32000	20230908	-78.34	5390	20240307	28.57	11580	-40.16	20240104	5390	28.57	20240307	32000	-78.34	20230908	5390	28.57	20240307	1.73	N	363250	500	34 억		198397	N	N	0	N	00	N
119	20240311	111049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6830	970	2	16.55	3348431310	505650	748.00	6100	7050	6000	7610	4110	5860	6622.03	2.84	0	-4108	6133	5996	5763	5626	5393	6065	5695	35	1750	500	3980	10	1	6984888	477	-5.24	1.35	12	7.24	-1304.00	5066.00	32000	20230908	-78.66	5390	20240307	26.72	11580	-41.02	20240104	5390	26.72	20240307	32000	-78.66	20230908	5390	26.72	20240307	1.73	N	363250	500	34 억		198397	N	N	0	N	00	N
120	20240311	101040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6870	1010	2	17.24	2690296290	408179	603.82	6100	7050	6000	7610	4110	5860	6590.97	2.84	0	-6413	6133	5996	5763	5626	5393	6065	5695	35	1750	500	3980	10	1	6984888	480	-5.27	1.36	12	5.84	-1304.00	5066.00	32000	20230908	-78.53	5390	20240307	27.46	11580	-40.67	20240104	5390	27.46	20240307	32000	-78.53	20230908	5390	27.46	20240307	1.73	N	363250	500	34 억		198397	N	N	0	N	00	N
121	20240311	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	290	2	4.95	294749090	47174	69.78	6100	6430	6000	7610	4110	5860	6248.13	2.84	0	-1047	6133	5996	5763	5626	5393	6065	5695	35	1750	500	3980	10	1	6984888	430	-4.72	1.21	12	0.68	-1304.00	5066.00	32000	20230908	-80.78	5390	20240307	14.10	11580	-46.89	20240104	5390	14.10	20240307	32000	-80.78	20230908	5390	14.10	20240307	1.73	N	363250	500	34 억		198397	N	N	0	N	00	N
122	20240308	161049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	170	2	2.99	386432220	67589	131.57	5690	5900	5530	7390	3990	5690	5717.38	2.85	0	-475	5970	5830	5610	5470	5250	5900	5540	35	1700	500	3860	10	1	6984888	409	-4.49	1.16	12	0.97	-1304.00	5066.00	32000	20230908	-81.69	5390	20240307	8.72	11580	-49.40	20240104	5390	8.72	20240307	32000	-81.69	20230908	5390	8.72	20240307	1.70	N	363250	500	34 억		198872	N	N	0	N	00	N
123	20240308	151049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	170	2	2.99	341456010	59929	116.66	5690	5900	5530	7390	3990	5690	5697.68	2.85	0	-1841	5970	5830	5610	5470	5250	5900	5540	35	1700	500	3860	10	1	6984888	409	-4.49	1.16	12	0.86	-1304.00	5066.00	32000	20230908	-81.69	5390	20240307	8.72	11580	-49.40	20240104	5390	8.72	20240307	32000	-81.69	20230908	5390	8.72	20240307	1.70	N	363250	500	34 억		198872	N	N	0	N	00	N
124	20240308	141041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	70	2	1.23	259162900	45808	89.17	5690	5900	5530	7390	3990	5690	5657.59	2.85	0	-1584	5970	5830	5610	5470	5250	5900	5540	35	1700	500	3860	10	1	6984888	402	-4.42	1.14	12	0.66	-1304.00	5066.00	32000	20230908	-82.00	5390	20240307	6.86	11580	-50.26	20240104	5390	6.86	20240307	32000	-82.00	20230908	5390	6.86	20240307	1.70	N	363250	500	34 억		198872	N	N	0	N	00	N
125	20240308	131036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-60	5	-1.05	161960740	28968	56.39	5690	5900	5530	7390	3990	5690	5591.02	2.85	0	1952	5970	5830	5610	5470	5250	5900	5540	35	1700	500	3860	10	1	6984888	393	-4.32	1.11	12	0.41	-1304.00	5066.00	32000	20230908	-82.41	5390	20240307	4.45	11580	-51.38	20240104	5390	4.45	20240307	32000	-82.41	20230908	5390	4.45	20240307	1.70	N	363250	500	34 억		198872	N	N	0	N	00	N
126	20240308	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-30	5	-0.53	152017900	27186	52.92	5690	5900	5530	7390	3990	5690	5591.77	2.85	0	1982	5970	5830	5610	5470	5250	5900	5540	35	1700	500	3860	10	1	6984888	395	-4.34	1.12	12	0.39	-1304.00	5066.00	32000	20230908	-82.31	5390	20240307	5.01	11580	-51.12	20240104	5390	5.01	20240307	32000	-82.31	20230908	5390	5.01	20240307	1.70	N	363250	500	34 억		198872	N	N	0	N	00	N
127	20240308	111043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-120	5	-2.11	79638740	14303	27.84	5690	5710	5530	7390	3990	5690	5567.97	2.85	0	1754	5970	5830	5610	5470	5250	5900	5540	35	1700	500	3860	10	1	6984888	389	-4.27	1.10	12	0.20	-1304.00	5066.00	32000	20230908	-82.59	5390	20240307	3.34	11580	-51.90	20240104	5390	3.34	20240307	32000	-82.59	20230908	5390	3.34	20240307	1.70	N	363250	500	34 억		198872	N	N	0	N	00	N
128	20240308	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	-130	5	-2.28	44719500	8032	15.64	5690	5710	5530	7390	3990	5690	5567.67	2.85	0	1568	5970	5830	5610	5470	5250	5900	5540	35	1700	500	3860	10	1	6984888	388	-4.26	1.10	12	0.11	-1304.00	5066.00	32000	20230908	-82.62	5390	20240307	3.15	11580	-51.99	20240104	5390	3.15	20240307	32000	-82.62	20230908	5390	3.15	20240307	1.70	N	363250	500	34 억		198872	N	N	0	N	00	N
129	20240308	091037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-30	5	-0.53	5052270	894	1.74	5690	5710	5610	7390	3990	5690	5651.31	2.85	0	9	5970	5830	5610	5470	5250	5900	5540	35	1700	500	3860	10	1	6984888	395	-4.34	1.12	12	0.01	-1304.00	5066.00	32000	20230908	-82.31	5390	20240307	5.01	11580	-51.12	20240104	5390	5.01	20240307	32000	-82.31	20230908	5390	5.01	20240307	1.70	N	363250	500	34 억		198872	N	N	0	N	00	N
130	20240307	161037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5690	0	3	0.00	278406360	50491	68.07	5670	5750	5390	7390	3990	5690	5513.42	2.89	0	-3038	5963	5826	5613	5476	5263	5895	5545	35	1700	500	3860	10	1	6984888	397	-4.36	1.12	12	0.72	-1304.00	5066.00	32000	20230908	-82.22	5390	20240307	5.57	11580	-50.86	20240104	5390	5.57	20240307	32000	-82.22	20230908	5390	5.57	20240307	1.72	N	363250	500	34 억		201859	N	N	0	N	00	N
131	20240307	151019	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5610	-80	5	-1.41	263586050	47879	64.55	5670	5750	5390	7390	3990	5690	5505.25	2.89	0	-2140	5963	5826	5613	5476	5263	5895	5545	35	1700	500	3860	10	1	6984888	392	-4.30	1.11	12	0.69	-1304.00	5066.00	32000	20230908	-82.47	5390	20240307	4.08	11580	-51.55	20240104	5390	4.08	20240307	32000	-82.47	20230908	5390	4.08	20240307	1.72	N	363250	500	34 억		201859	N	N	0	N	00	N
132	20240307	141013	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5510	-180	5	-3.16	206575620	37710	50.84	5670	5690	5390	7390	3990	5690	5478.01	2.89	0	-1777	5963	5826	5613	5476	5263	5895	5545	35	1700	500	3860	10	1	6984888	385	-4.23	1.09	12	0.54	-1304.00	5066.00	32000	20230908	-82.78	5390	20240307	2.23	11580	-52.42	20240104	5390	2.23	20240307	32000	-82.78	20230908	5390	2.23	20240307	1.72	N	363250	500	34 억		201859	N	N	0	N	00	N
133	20240307	131026	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5530	-160	5	-2.81	183650830	33559	45.24	5670	5690	5390	7390	3990	5690	5472.48	2.89	0	-460	5963	5826	5613	5476	5263	5895	5545	35	1700	500	3860	10	1	6984888	386	-4.24	1.09	12	0.48	-1304.00	5066.00	32000	20230908	-82.72	5390	20240307	2.60	11580	-52.25	20240104	5390	2.60	20240307	32000	-82.72	20230908	5390	2.60	20240307	1.72	N	363250	500	34 억		201859	N	N	0	N	00	N
134	20240307	121031	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5490	-200	5	-3.51	167322360	30593	41.24	5670	5690	5390	7390	3990	5690	5469.30	2.89	0	-431	5963	5826	5613	5476	5263	5895	5545	35	1700	500	3860	10	1	6984888	383	-4.21	1.08	12	0.44	-1304.00	5066.00	32000	20230908	-82.84	5390	20240307	1.86	11580	-52.59	20240104	5390	1.86	20240307	32000	-82.84	20230908	5390	1.86	20240307	1.72	N	363250	500	34 억		201859	N	N	0	N	00	N
135	20240307	111037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5500	-190	5	-3.34	149049960	27283	36.78	5670	5690	5390	7390	3990	5690	5463.11	2.89	0	704	5963	5826	5613	5476	5263	5895	5545	35	1700	500	3860	10	1	6984888	384	-4.22	1.09	12	0.39	-1304.00	5066.00	32000	20230908	-82.81	5390	20240307	2.04	11580	-52.50	20240104	5390	2.04	20240307	32000	-82.81	20230908	5390	2.04	20240307	1.72	N	363250	500	34 억		201859	N	N	0	N	00	N
136	20240307	101030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	-220	5	-3.87	74244090	13468	18.16	5670	5690	5410	7390	3990	5690	5512.63	2.89	0	-1832	5963	5826	5613	5476	5263	5895	5545	35	1700	500	3860	10	1	6984888	382	-4.19	1.08	12	0.19	-1304.00	5066.00	32000	20230908	-82.91	5400	20240305	1.30	11580	-52.76	20240104	5400	1.30	20240305	32000	-82.91	20230908	5400	1.30	20240305	1.72	N	363250	500	34 억		201859	N	N	0	N	00	N
137	20240307	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-30	5	-0.53	10857420	1937	2.61	5670	5690	5510	7390	3990	5690	5605.28	2.89	0	-6	5963	5826	5613	5476	5263	5895	5545	35	1700	500	3860	10	1	6984888	395	-4.34	1.12	12	0.03	-1304.00	5066.00	32000	20230908	-82.31	5400	20240305	4.81	11580	-51.12	20240104	5400	4.81	20240305	32000	-82.31	20230908	5400	4.81	20240305	1.72	N	363250	500	34 억		201859	N	N	0	N	00	N
138	20240306	161023	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5690	-60	5	-1.04	408715230	73931	128.87	5610	5750	5400	7470	4030	5750	5528.33	2.77	0	7446	6103	5926	5663	5486	5223	6015	5575	35	1720	500	3910	10	1	6984888	397	-4.36	1.12	12	1.06	-1304.00	5066.00	32000	20230908	-82.22	5400	20240306	5.37	11580	-50.86	20240104	5400	5.37	20240306	32000	-82.22	20230908	5400	5.37	20240306	1.68	N	363250	500	34 억		193440	N	N	0	N	00	N
139	20240306	151025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5670	-80	5	-1.39	405084860	73293	127.76	5610	5750	5400	7470	4030	5750	5526.92	2.77	0	7684	6103	5926	5663	5486	5223	6015	5575	35	1720	500	3910	10	1	6984888	396	-4.35	1.12	12	1.05	-1304.00	5066.00	32000	20230908	-82.28	5400	20240306	5.00	11580	-51.04	20240104	5400	5.00	20240306	32000	-82.28	20230908	5400	5.00	20240306	1.68	N	363250	500	34 억		193440	N	N	0	N	00	N
140	20240306	141033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5520	-230	5	-4.00	372938200	67581	117.80	5610	5750	5400	7470	4030	5750	5518.39	2.77	0	8707	6103	5926	5663	5486	5223	6015	5575	35	1720	500	3910	10	1	6984888	386	-4.23	1.09	12	0.97	-1304.00	5066.00	32000	20230908	-82.75	5400	20240306	2.22	11580	-52.33	20240104	5400	2.22	20240306	32000	-82.75	20230908	5400	2.22	20240306	1.68	N	363250	500	34 억		193440	N	N	0	N	00	N
141	20240306	131032	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5530	-220	5	-3.83	355769250	64459	112.36	5610	5750	5400	7470	4030	5750	5519.31	2.77	0	9079	6103	5926	5663	5486	5223	6015	5575	35	1720	500	3910	10	1	6984888	386	-4.24	1.09	12	0.92	-1304.00	5066.00	32000	20230908	-82.72	5400	20240306	2.41	11580	-52.25	20240104	5400	2.41	20240306	32000	-82.72	20230908	5400	2.41	20240306	1.68	N	363250	500	34 억		193440	N	N	0	N	00	N
142	20240306	121029	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5480	-270	5	-4.70	318540490	57657	100.50	5610	5750	5400	7470	4030	5750	5524.75	2.77	0	7790	6103	5926	5663	5486	5223	6015	5575	35	1720	500	3910	10	1	6984888	383	-4.20	1.08	12	0.83	-1304.00	5066.00	32000	20230908	-82.88	5400	20240306	1.48	11580	-52.68	20240104	5400	1.48	20240306	32000	-82.88	20230908	5400	1.48	20240306	1.68	N	363250	500	34 억		193440	N	N	0	N	00	N
143	20240306	111028	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5500	-250	5	-4.35	194382710	34864	60.77	5610	5750	5400	7470	4030	5750	5575.46	2.77	0	7011	6103	5926	5663	5486	5223	6015	5575	35	1720	500	3910	10	1	6984888	384	-4.22	1.09	12	0.50	-1304.00	5066.00	32000	20230908	-82.81	5400	20240306	1.85	11580	-52.50	20240104	5400	1.85	20240306	32000	-82.81	20230908	5400	1.85	20240306	1.68	N	363250	500	34 억		193440	N	N	0	N	00	N
144	20240306	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-110	5	-1.91	95370940	16958	29.56	5610	5750	5590	7470	4030	5750	5623.95	2.77	0	4735	6103	5926	5663	5486	5223	6015	5575	35	1720	500	3910	10	1	6984888	394	-4.33	1.11	12	0.24	-1304.00	5066.00	32000	20230908	-82.38	5400	20240305	4.44	11580	-51.30	20240104	5400	4.44	20240305	32000	-82.38	20230908	5400	4.44	20240305	1.68	N	363250	500	34 억		193440	N	N	0	N	00	N
145	20240306	091024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	-150	5	-2.61	53763140	9572	16.69	5610	5700	5590	7470	4030	5750	5616.71	2.77	0	1403	6103	5926	5663	5486	5223	6015	5575	35	1720	500	3910	10	1	6984888	391	-4.29	1.11	12	0.14	-1304.00	5066.00	32000	20230908	-82.50	5400	20240305	3.70	11580	-51.64	20240104	5400	3.70	20240305	32000	-82.50	20230908	5400	3.70	20240305	1.68	N	363250	500	34 억		193440	N	N	0	N	00	N
146	20240305	161018	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5750	120	2	2.13	315304520	56622	32.66	5590	5840	5400	7310	3950	5630	5568.58	2.77	0	248	6490	6060	5780	5350	5070	5920	5210	35	1680	500	3820	10	1	6984888	402	-4.41	1.14	12	0.81	-1304.00	5066.00	32000	20230908	-82.03	5400	20240305	6.48	11580	-50.35	20240104	5400	6.48	20240305	32000	-82.03	20230908	5400	6.48	20240305	1.65	N	363250	500	34 억		193187	N	N	0	N	00	N
147	20240305	151018	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5680	50	2	0.89	305764490	54959	31.70	5590	5840	5400	7310	3950	5630	5563.50	2.77	0	920	6490	6060	5780	5350	5070	5920	5210	35	1680	500	3820	10	1	6984888	397	-4.36	1.12	12	0.79	-1304.00	5066.00	32000	20230908	-82.25	5400	20240305	5.19	11580	-50.95	20240104	5400	5.19	20240305	32000	-82.25	20230908	5400	5.19	20240305	1.65	N	363250	500	34 억		193187	N	N	0	N	00	N
148	20240305	141007	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5700	70	2	1.24	273919690	49318	28.45	5590	5840	5400	7310	3950	5630	5554.15	2.77	0	-270	6490	6060	5780	5350	5070	5920	5210	35	1680	500	3820	10	1	6984888	398	-4.37	1.13	12	0.71	-1304.00	5066.00	32000	20230908	-82.19	5400	20240305	5.56	11580	-50.78	20240104	5400	5.56	20240305	32000	-82.19	20230908	5400	5.56	20240305	1.65	N	363250	500	34 억		193187	N	N	0	N	00	N
149	20240305	131008	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5670	40	2	0.71	204999580	37370	21.56	5590	5780	5400	7310	3950	5630	5485.67	2.77	0	4758	6490	6060	5780	5350	5070	5920	5210	35	1680	500	3820	10	1	6984888	396	-4.35	1.12	12	0.54	-1304.00	5066.00	32000	20230908	-82.28	5400	20240305	5.00	11580	-51.04	20240104	5400	5.00	20240305	32000	-82.28	20230908	5400	5.00	20240305	1.65	N	363250	500	34 억		193187	N	N	0	N	00	N
150	20240305	121011	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5440	-190	5	-3.37	168482740	30773	17.75	5590	5750	5400	7310	3950	5630	5475.02	2.77	0	2848	6490	6060	5780	5350	5070	5920	5210	35	1680	500	3820	10	1	6984888	380	-4.17	1.07	12	0.44	-1304.00	5066.00	32000	20230908	-83.00	5400	20240305	0.74	11580	-53.02	20240104	5400	0.74	20240305	32000	-83.00	20230908	5400	0.74	20240305	1.65	N	363250	500	34 억		193187	N	N	0	N	00	N
151	20240305	111011	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5460	-170	5	-3.02	134737390	24581	14.18	5590	5750	5400	7310	3950	5630	5481.36	2.77	0	2391	6490	6060	5780	5350	5070	5920	5210	35	1680	500	3820	10	1	6984888	381	-4.19	1.08	12	0.35	-1304.00	5066.00	32000	20230908	-82.94	5400	20240305	1.11	11580	-52.85	20240104	5400	1.11	20240305	32000	-82.94	20230908	5400	1.11	20240305	1.65	N	363250	500	34 억		193187	N	N	0	N	00	N
152	20240305	101008	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5510	-120	5	-2.13	91247000	16646	9.60	5590	5750	5400	7310	3950	5630	5481.62	2.77	0	2634	6490	6060	5780	5350	5070	5920	5210	35	1680	500	3820	10	1	6984888	385	-4.23	1.09	12	0.24	-1304.00	5066.00	32000	20230908	-82.78	5400	20240305	2.04	11580	-52.42	20240104	5400	2.04	20240305	32000	-82.78	20230908	5400	2.04	20240305	1.65	N	363250	500	34 억		193187	N	N	0	N	00	N
153	20240305	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	-40	5	-0.71	12797750	2285	1.32	5590	5750	5590	7310	3950	5630	5600.77	2.77	0	-237	6490	6060	5780	5350	5070	5920	5210	35	1680	500	3820	10	1	6984888	390	-4.29	1.10	12	0.03	-1304.00	5066.00	32000	20230908	-82.53	5500	20240304	1.64	11580	-51.73	20240104	5500	1.64	20240304	32000	-82.53	20230908	5500	1.64	20240304	1.65	N	363250	500	34 억		193187	N	N	0	N	00	N
154	20240304	161007	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5630	-470	5	-7.70	978918040	173347	421.61	6210	6210	5500	7930	4270	6100	5647.16	2.52	0	17929	6393	6246	6093	5946	5793	6170	5870	35	1830	500	4140	10	1	6984888	393	-4.32	1.11	12	2.48	-1304.00	5066.00	32000	20230908	-82.41	5500	20240304	2.36	11580	-51.38	20240104	5500	2.36	20240304	32000	-82.41	20230908	5500	2.36	20240304	1.58	N	363250	500	34 억		176312	N	N	0	N	00	N
155	20240304	151002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5520	-580	5	-9.51	942751790	166886	405.90	6210	6210	5500	7930	4270	6100	5649.08	2.52	0	18155	6393	6246	6093	5946	5793	6170	5870	35	1830	500	4140	10	1	6984888	386	-4.23	1.09	12	2.39	-1304.00	5066.00	32000	20230908	-82.75	5500	20240304	0.36	11580	-52.33	20240104	5500	0.36	20240304	32000	-82.75	20230908	5500	0.36	20240304	1.58	N	363250	500	34 억		176312	N	N	0	N	00	N
156	20240304	140931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5610	-490	5	-8.03	678743360	119348	290.28	6210	6210	5590	7930	4270	6100	5687.09	2.52	0	10247	6393	6246	6093	5946	5793	6170	5870	35	1830	500	4140	10	1	6984888	392	-4.30	1.11	12	1.71	-1304.00	5066.00	32000	20230908	-82.47	5590	20240304	0.36	11580	-51.55	20240104	5590	0.36	20240304	32000	-82.47	20230908	5590	0.36	20240304	1.58	N	363250	500	34 억		176312	N	N	0	N	00	N
157	20240304	130957	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5690	-410	5	-6.72	437523940	76493	186.05	6210	6210	5600	7930	4270	6100	5719.79	2.52	0	12904	6393	6246	6093	5946	5793	6170	5870	35	1830	500	4140	10	1	6984888	397	-4.36	1.12	12	1.10	-1304.00	5066.00	32000	20230908	-82.22	5600	20240304	1.61	11580	-50.86	20240104	5600	1.61	20240304	32000	-82.22	20230908	5600	1.61	20240304	1.58	N	363250	500	34 억		176312	N	N	0	N	00	N
158	20240304	120933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5700	-400	5	-6.56	410597420	71763	174.54	6210	6210	5600	7930	4270	6100	5721.58	2.52	0	14122	6393	6246	6093	5946	5793	6170	5870	35	1830	500	4140	10	1	6984888	398	-4.37	1.13	12	1.03	-1304.00	5066.00	32000	20230908	-82.19	5600	20240304	1.79	11580	-50.78	20240104	5600	1.79	20240304	32000	-82.19	20230908	5600	1.79	20240304	1.58	N	363250	500	34 억		176312	N	N	0	N	00	N
159	20240304	110950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5670	-430	5	-7.05	344415490	60078	146.12	6210	6210	5600	7930	4270	6100	5732.81	2.52	0	13099	6393	6246	6093	5946	5793	6170	5870	35	1830	500	4140	10	1	6984888	396	-4.35	1.12	12	0.86	-1304.00	5066.00	32000	20230908	-82.28	5600	20240304	1.25	11580	-51.04	20240104	5600	1.25	20240304	32000	-82.28	20230908	5600	1.25	20240304	1.58	N	363250	500	34 억		176312	N	N	0	N	00	N
160	20240304	100951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5710	-390	5	-6.39	286760500	49954	121.50	6210	6210	5600	7930	4270	6100	5740.49	2.52	0	11959	6393	6246	6093	5946	5793	6170	5870	35	1830	500	4140	10	1	6984888	399	-4.38	1.13	12	0.72	-1304.00	5066.00	32000	20230908	-82.16	5600	20240304	1.96	11580	-50.69	20240104	5600	1.96	20240304	32000	-82.16	20230908	5600	1.96	20240304	1.58	N	363250	500	34 억		176312	N	N	0	N	00	N
161	20240304	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	30	2	0.49	1533830	251	0.61	6210	6210	6050	7930	4270	6100	6110.88	2.52	0	-210	6393	6246	6093	5946	5793	6170	5870	35	1830	500	4140	10	1	6984888	428	-4.70	1.21	12	0.00	-1304.00	5066.00	32000	20230908	-80.84	5940	20240229	3.20	11580	-47.06	20240104	5940	3.20	20240229	32000	-80.84	20230908	5940	3.20	20240229	1.58	N	363250	500	34 억		176312	N	N	0	N	00	N