KissMeData/253840/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	161021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	20	2	0.31	1809345070	281305	47.54	6340	6590	6290	8260	4460	6360	6432.02	2.38	0	-4241	6700	6530	6440	6270	6180	6485	6225	84	1900	500	3940	10	1	16722608	1067	-6.16	0.86	12	1.68	-1036.00	7433.00	11200	20231205	-43.04	5920	20231030	7.77	9120	-30.04	20240322	6000	6.33	20240314	11200	-43.04	20231205	5920	7.77	20231030	3.13	N	253840	500	83 억		397512	N	N	0	N	00	N
3	20240329	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	40	2	0.63	1737351610	270034	45.64	6340	6590	6290	8260	4460	6360	6433.88	2.38	0	-4318	6700	6530	6440	6270	6180	6485	6225	84	1900	500	3940	10	1	16722608	1070	-6.18	0.86	12	1.61	-1036.00	7433.00	11200	20231205	-42.86	5920	20231030	8.11	9120	-29.82	20240322	6000	6.67	20240314	11200	-42.86	20231205	5920	8.11	20231030	3.13	N	253840	500	83 억		397512	N	N	0	N	00	N
4	20240329	141018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	30	2	0.47	1639059560	254704	43.05	6340	6590	6290	8260	4460	6360	6435.21	2.38	0	-6852	6700	6530	6440	6270	6180	6485	6225	84	1900	500	3940	10	1	16722608	1069	-6.17	0.86	12	1.52	-1036.00	7433.00	11200	20231205	-42.95	5920	20231030	7.94	9120	-29.93	20240322	6000	6.50	20240314	11200	-42.95	20231205	5920	7.94	20231030	3.13	N	253840	500	83 억		397512	N	N	0	N	00	N
5	20240329	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	20	2	0.31	1562433600	242723	41.02	6340	6590	6290	8260	4460	6360	6437.17	2.38	0	-7314	6700	6530	6440	6270	6180	6485	6225	84	1900	500	3940	10	1	16722608	1067	-6.16	0.86	12	1.45	-1036.00	7433.00	11200	20231205	-43.04	5920	20231030	7.77	9120	-30.04	20240322	6000	6.33	20240314	11200	-43.04	20231205	5920	7.77	20231030	3.13	N	253840	500	83 억		397512	N	N	0	N	00	N
6	20240329	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-10	5	-0.16	1480617480	229809	38.84	6340	6590	6290	8260	4460	6360	6442.89	2.38	0	-6767	6700	6530	6440	6270	6180	6485	6225	84	1900	500	3940	10	1	16722608	1062	-6.13	0.85	12	1.37	-1036.00	7433.00	11200	20231205	-43.30	5920	20231030	7.26	9120	-30.37	20240322	6000	5.83	20240314	11200	-43.30	20231205	5920	7.26	20231030	3.13	N	253840	500	83 억		397512	N	N	0	N	00	N
7	20240329	111002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	70	2	1.10	1286700680	199390	33.70	6340	6590	6290	8260	4460	6360	6453.28	2.38	0	-9261	6700	6530	6440	6270	6180	6485	6225	84	1900	500	3940	10	1	16722608	1075	-6.21	0.87	12	1.19	-1036.00	7433.00	11200	20231205	-42.59	5920	20231030	8.61	9120	-29.50	20240322	6000	7.17	20240314	11200	-42.59	20231205	5920	8.61	20231030	3.13	N	253840	500	83 억		397512	N	N	0	N	00	N
8	20240329	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6510	150	2	2.36	803685400	124821	21.10	6340	6590	6290	8260	4460	6360	6438.83	2.38	0	-6779	6700	6530	6440	6270	6180	6485	6225	84	1900	500	3940	10	1	16722608	1089	-6.28	0.88	12	0.75	-1036.00	7433.00	11200	20231205	-41.88	5920	20231030	9.97	9120	-28.62	20240322	6000	8.50	20240314	11200	-41.88	20231205	5920	9.97	20231030	3.13	N	253840	500	83 억		397512	N	N	0	N	00	N
9	20240329	091002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-40	5	-0.63	111960100	17626	2.98	6340	6400	6320	8260	4460	6360	6351.89	2.38	0	3312	6700	6530	6440	6270	6180	6485	6225	84	1900	500	3940	10	1	16722608	1057	-6.10	0.85	12	0.11	-1036.00	7433.00	11200	20231205	-43.57	5920	20231030	6.76	9120	-30.70	20240322	6000	5.33	20240314	11200	-43.57	20231205	5920	6.76	20231030	3.13	N	253840	500	83 억		397512	N	N	0	N	00	N
10	20240328	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-290	5	-4.36	3780887440	585743	120.18	6460	6610	6350	8640	4660	6650	6455.04	2.50	0	-24861	7223	6936	6793	6506	6363	6865	6435	84	1990	500	4120	10	1	16722608	1064	-6.14	0.86	12	3.50	-1036.00	7433.00	11200	20231205	-43.21	5920	20231030	7.43	9120	-30.26	20240322	6000	6.00	20240314	11200	-43.21	20231205	5920	7.43	20231030	3.36	N	253840	500	83 억		417855	N	N	0	N	00	N
11	20240328	151008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-280	5	-4.21	3589602490	555702	114.02	6460	6610	6350	8640	4660	6650	6459.58	2.50	0	-28376	7223	6936	6793	6506	6363	6865	6435	84	1990	500	4120	10	1	16722608	1065	-6.15	0.86	12	3.32	-1036.00	7433.00	11200	20231205	-43.12	5920	20231030	7.60	9120	-30.15	20240322	6000	6.17	20240314	11200	-43.12	20231205	5920	7.60	20231030	3.36	N	253840	500	83 억		417855	N	N	0	N	00	N
12	20240328	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-290	5	-4.36	3394284560	525039	107.73	6460	6610	6350	8640	4660	6650	6464.82	2.50	0	-31269	7223	6936	6793	6506	6363	6865	6435	84	1990	500	4120	10	1	16722608	1064	-6.14	0.86	12	3.14	-1036.00	7433.00	11200	20231205	-43.21	5920	20231030	7.43	9120	-30.26	20240322	6000	6.00	20240314	11200	-43.21	20231205	5920	7.43	20231030	3.36	N	253840	500	83 억		417855	N	N	0	N	00	N
13	20240328	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-280	5	-4.21	3122533630	482377	98.97	6460	6610	6360	8640	4660	6650	6473.22	2.50	0	-33980	7223	6936	6793	6506	6363	6865	6435	84	1990	500	4120	10	1	16722608	1065	-6.15	0.86	12	2.88	-1036.00	7433.00	11200	20231205	-43.12	5920	20231030	7.60	9120	-30.15	20240322	6000	6.17	20240314	11200	-43.12	20231205	5920	7.60	20231030	3.36	N	253840	500	83 억		417855	N	N	0	N	00	N
14	20240328	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	-190	5	-2.86	2675107960	412533	84.64	6460	6610	6410	8640	4660	6650	6484.59	2.50	0	-3892	7223	6936	6793	6506	6363	6865	6435	84	1990	500	4120	10	1	16722608	1080	-6.24	0.87	12	2.47	-1036.00	7433.00	11200	20231205	-42.32	5920	20231030	9.12	9120	-29.17	20240322	6000	7.67	20240314	11200	-42.32	20231205	5920	9.12	20231030	3.36	N	253840	500	83 억		417855	N	N	0	N	00	N
15	20240328	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	-190	5	-2.86	2308516240	355821	73.01	6460	6610	6410	8640	4660	6650	6487.86	2.50	0	-4603	7223	6936	6793	6506	6363	6865	6435	84	1990	500	4120	10	1	16722608	1080	-6.24	0.87	12	2.13	-1036.00	7433.00	11200	20231205	-42.32	5920	20231030	9.12	9120	-29.17	20240322	6000	7.67	20240314	11200	-42.32	20231205	5920	9.12	20231030	3.36	N	253840	500	83 억		417855	N	N	0	N	00	N
16	20240328	101018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	-190	5	-2.86	1878938120	289326	59.36	6460	6610	6410	8640	4660	6650	6494.19	2.50	0	-3651	7223	6936	6793	6506	6363	6865	6435	84	1990	500	4120	10	1	16722608	1080	-6.24	0.87	12	1.73	-1036.00	7433.00	11200	20231205	-42.32	5920	20231030	9.12	9120	-29.17	20240322	6000	7.67	20240314	11200	-42.32	20231205	5920	9.12	20231030	3.36	N	253840	500	83 억		417855	N	N	0	N	00	N
17	20240328	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	-170	5	-2.56	1062662140	164252	33.70	6460	6580	6410	8640	4660	6650	6469.71	2.50	0	20448	7223	6936	6793	6506	6363	6865	6435	84	1990	500	4120	10	1	16722608	1084	-6.25	0.87	12	0.98	-1036.00	7433.00	11200	20231205	-42.14	5920	20231030	9.46	9120	-28.95	20240322	6000	8.00	20240314	11200	-42.14	20231205	5920	9.46	20231030	3.36	N	253840	500	83 억		417855	N	N	0	N	00	N
18	20240327	161012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6650	-350	5	-5.00	3246575750	479017	64.33	7060	7080	6650	9100	4900	7000	6777.45	2.74	0	-40807	7706	7352	7166	6812	6626	7260	6720	84	2100	500	4340	10	1	16722608	1112	-6.42	0.89	12	2.86	-1036.00	7433.00	11200	20231205	-40.62	5920	20231030	12.33	9120	-27.08	20240322	6000	10.83	20240314	11200	-40.62	20231205	5920	12.33	20231030	3.84	N	253840	500	83 억		457910	N	N	0	N	00	N
19	20240327	151013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6680	-320	5	-4.57	2999981410	441960	59.35	7060	7080	6650	9100	4900	7000	6787.63	2.74	0	-45148	7706	7352	7166	6812	6626	7260	6720	84	2100	500	4340	10	1	16722608	1117	-6.45	0.90	12	2.64	-1036.00	7433.00	11200	20231205	-40.36	5920	20231030	12.84	9120	-26.75	20240322	6000	11.33	20240314	11200	-40.36	20231205	5920	12.84	20231030	3.84	N	253840	500	83 억		457910	N	N	0	N	00	N
20	20240327	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6680	-320	5	-4.57	2700735920	397134	53.33	7060	7080	6650	9100	4900	7000	6800.29	2.74	0	-49420	7706	7352	7166	6812	6626	7260	6720	84	2100	500	4340	10	1	16722608	1117	-6.45	0.90	12	2.37	-1036.00	7433.00	11200	20231205	-40.36	5920	20231030	12.84	9120	-26.75	20240322	6000	11.33	20240314	11200	-40.36	20231205	5920	12.84	20231030	3.84	N	253840	500	83 억		457910	N	N	0	N	00	N
21	20240327	131011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	-270	5	-3.86	2525915370	371116	49.84	7060	7080	6650	9100	4900	7000	6805.98	2.74	0	-43079	7706	7352	7166	6812	6626	7260	6720	84	2100	500	4340	10	1	16722608	1125	-6.50	0.91	12	2.22	-1036.00	7433.00	11200	20231205	-39.91	5920	20231030	13.68	9120	-26.21	20240322	6000	12.17	20240314	11200	-39.91	20231205	5920	13.68	20231030	3.84	N	253840	500	83 억		457910	N	N	0	N	00	N
22	20240327	121011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6710	-290	5	-4.14	2241713320	328811	44.16	7060	7080	6650	9100	4900	7000	6817.33	2.74	0	-37172	7706	7352	7166	6812	6626	7260	6720	84	2100	500	4340	10	1	16722608	1122	-6.48	0.90	12	1.97	-1036.00	7433.00	11200	20231205	-40.09	5920	20231030	13.34	9120	-26.43	20240322	6000	11.83	20240314	11200	-40.09	20231205	5920	13.34	20231030	3.84	N	253840	500	83 억		457910	N	N	0	N	00	N
23	20240327	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6660	-340	5	-4.86	2050577140	300268	40.32	7060	7080	6650	9100	4900	7000	6828.84	2.74	0	-34113	7706	7352	7166	6812	6626	7260	6720	84	2100	500	4340	10	1	16722608	1114	-6.43	0.90	12	1.80	-1036.00	7433.00	11200	20231205	-40.54	5920	20231030	12.50	9120	-26.97	20240322	6000	11.00	20240314	11200	-40.54	20231205	5920	12.50	20231030	3.84	N	253840	500	83 억		457910	N	N	0	N	00	N
24	20240327	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6760	-240	5	-3.43	1532348140	223164	29.97	7060	7080	6730	9100	4900	7000	6866.13	2.74	0	-15588	7706	7352	7166	6812	6626	7260	6720	84	2100	500	4340	10	1	16722608	1130	-6.53	0.91	12	1.33	-1036.00	7433.00	11200	20231205	-39.64	5920	20231030	14.19	9120	-25.88	20240322	6000	12.67	20240314	11200	-39.64	20231205	5920	14.19	20231030	3.84	N	253840	500	83 억		457910	N	N	0	N	00	N
25	20240327	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6900	-100	5	-1.43	678775070	97776	13.13	7060	7080	6840	9100	4900	7000	6941.81	2.74	0	-27937	7706	7352	7166	6812	6626	7260	6720	84	2100	500	4340	10	1	16722608	1154	-6.66	0.93	12	0.58	-1036.00	7433.00	11200	20231205	-38.39	5920	20231030	16.55	9120	-24.34	20240322	6000	15.00	20240314	11200	-38.39	20231205	5920	16.55	20231030	3.84	N	253840	500	83 억		457910	N	N	0	N	00	N
26	20240326	160907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-450	5	-6.04	5203966640	726129	65.55	7390	7520	6980	9680	5220	7450	7167.06	2.03	0	119587	8170	7810	7630	7270	7090	7720	7180	84	2230	500	4610	10	1	16722608	1171	-6.76	0.94	12	4.34	-1036.00	7433.00	11200	20231205	-37.50	5920	20231030	18.24	9120	-23.25	20240322	6000	16.67	20240314	11200	-37.50	20231205	5920	18.24	20231030	3.00	N	253840	500	83 억		338718	N	N	0	N	00	N
27	20240326	151000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-450	5	-6.04	4930466300	687063	62.02	7390	7520	6990	9680	5220	7450	7176.09	2.03	0	117840	8170	7810	7630	7270	7090	7720	7180	84	2230	500	4610	10	1	16722608	1171	-6.76	0.94	12	4.11	-1036.00	7433.00	11200	20231205	-37.50	5920	20231030	18.24	9120	-23.25	20240322	6000	16.67	20240314	11200	-37.50	20231205	5920	18.24	20231030	3.00	N	253840	500	83 억		338718	N	N	0	N	00	N
28	20240326	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7090	-360	5	-4.83	4021844330	558084	50.38	7390	7520	7020	9680	5220	7450	7206.46	2.03	0	117327	8170	7810	7630	7270	7090	7720	7180	84	2230	500	4610	10	1	16722608	1186	-6.84	0.95	12	3.34	-1036.00	7433.00	11200	20231205	-36.70	5920	20231030	19.76	9120	-22.26	20240322	6000	18.17	20240314	11200	-36.70	20231205	5920	19.76	20231030	3.00	N	253840	500	83 억		338718	N	N	0	N	00	N
29	20240326	130954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7140	-310	5	-4.16	3548542410	491735	44.39	7390	7520	7020	9680	5220	7450	7216.30	2.03	0	114539	8170	7810	7630	7270	7090	7720	7180	84	2230	500	4610	10	1	16722608	1194	-6.89	0.96	12	2.94	-1036.00	7433.00	11200	20231205	-36.25	5920	20231030	20.61	9120	-21.71	20240322	6000	19.00	20240314	11200	-36.25	20231205	5920	20.61	20231030	3.00	N	253840	500	83 억		338718	N	N	0	N	00	N
30	20240326	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	-190	5	-2.55	2850224970	395622	35.71	7390	7450	7020	9680	5220	7450	7204.32	2.03	0	111757	8170	7810	7630	7270	7090	7720	7180	84	2230	500	4610	10	1	16722608	1214	-7.01	0.98	12	2.37	-1036.00	7433.00	11200	20231205	-35.18	5920	20231030	22.64	9120	-20.39	20240322	6000	21.00	20240314	11200	-35.18	20231205	5920	22.64	20231030	3.00	N	253840	500	83 억		338718	N	N	0	N	00	N
31	20240326	110949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	-230	5	-3.09	2600092500	361252	32.61	7390	7450	7020	9680	5220	7450	7197.35	2.03	0	92879	8170	7810	7630	7270	7090	7720	7180	84	2230	500	4610	10	1	16722608	1207	-6.97	0.97	12	2.16	-1036.00	7433.00	11200	20231205	-35.54	5920	20231030	21.96	9120	-20.83	20240322	6000	20.33	20240314	11200	-35.54	20231205	5920	21.96	20231030	3.00	N	253840	500	83 억		338718	N	N	0	N	00	N
32	20240326	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	-220	5	-2.95	2267678770	315552	28.49	7390	7450	7020	9680	5220	7450	7186.27	2.03	0	77114	8170	7810	7630	7270	7090	7720	7180	84	2230	500	4610	10	1	16722608	1209	-6.98	0.97	12	1.89	-1036.00	7433.00	11200	20231205	-35.45	5920	20231030	22.13	9120	-20.72	20240322	6000	20.50	20240314	11200	-35.45	20231205	5920	22.13	20231030	3.00	N	253840	500	83 억		338718	N	N	0	N	00	N
33	20240326	091001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7080	-370	5	-4.97	1155745920	161195	14.55	7390	7450	7020	9680	5220	7450	7169.61	2.03	0	8300	8170	7810	7630	7270	7090	7720	7180	84	2230	500	4610	10	1	16722608	1184	-6.83	0.95	12	0.96	-1036.00	7433.00	11200	20231205	-36.79	5920	20231030	19.59	9120	-22.37	20240322	6000	18.00	20240314	11200	-36.79	20231205	5920	19.59	20231030	3.00	N	253840	500	83 억		338718	N	N	0	N	00	N
34	20240325	161034	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	-650	5	-8.02	8436146980	1094908	10.41	7720	7990	7450	10530	5670	8100	7705.85	1.90	0	19231	9793	8946	8273	7426	6753	9370	7850	84	2430	500	5020	10	1	16722608	1246	-7.19	1.00	12	6.55	-1036.00	7433.00	11200	20231205	-33.48	5920	20231030	25.84	9120	-18.31	20240322	6000	24.17	20240314	11200	-33.48	20231205	5920	25.84	20231030	3.41	N	253840	500	83 억		318459	N	N	0	N	01	N
35	20240325	151036	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7490	-610	5	-7.53	8096414110	1049450	9.98	7720	7990	7450	10530	5670	8100	7714.82	1.90	0	13640	9793	8946	8273	7426	6753	9370	7850	84	2430	500	5020	10	1	16722608	1253	-7.23	1.01	12	6.28	-1036.00	7433.00	11200	20231205	-33.12	5920	20231030	26.52	9120	-17.87	20240322	6000	24.83	20240314	11200	-33.12	20231205	5920	26.52	20231030	3.41	N	253840	500	83 억		318459	N	N	0	N	01	N
36	20240325	141034	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7500	-600	5	-7.41	7358962810	951434	9.05	7720	7990	7460	10530	5670	8100	7734.51	1.90	0	-1372	9793	8946	8273	7426	6753	9370	7850	84	2430	500	5020	10	1	16722608	1254	-7.24	1.01	12	5.69	-1036.00	7433.00	11200	20231205	-33.04	5920	20231030	26.69	9120	-17.76	20240322	6000	25.00	20240314	11200	-33.04	20231205	5920	26.69	20231030	3.41	N	253840	500	83 억		318459	N	N	0	N	01	N
37	20240325	131034	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	-350	5	-4.32	6002525260	773012	7.35	7720	7990	7610	10530	5670	8100	7765.01	1.90	0	-26110	9793	8946	8273	7426	6753	9370	7850	84	2430	500	5020	10	1	16722608	1296	-7.48	1.04	12	4.62	-1036.00	7433.00	11200	20231205	-30.80	5920	20231030	30.91	9120	-15.02	20240322	6000	29.17	20240314	11200	-30.80	20231205	5920	30.91	20231030	3.41	N	253840	500	83 억		318459	N	N	0	N	01	N
38	20240325	121037	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	-320	5	-3.95	5547630270	714145	6.79	7720	7990	7610	10530	5670	8100	7768.10	1.90	0	-15717	9793	8946	8273	7426	6753	9370	7850	84	2430	500	5020	10	1	16722608	1301	-7.51	1.05	12	4.27	-1036.00	7433.00	11200	20231205	-30.54	5920	20231030	31.42	9120	-14.69	20240322	6000	29.67	20240314	11200	-30.54	20231205	5920	31.42	20231030	3.41	N	253840	500	83 억		318459	N	N	0	N	01	N
39	20240325	111035	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7730	-370	5	-4.57	4916107340	633008	6.02	7720	7990	7610	10530	5670	8100	7766.13	1.90	0	-17866	9793	8946	8273	7426	6753	9370	7850	84	2430	500	5020	10	1	16722608	1293	-7.46	1.04	12	3.79	-1036.00	7433.00	11200	20231205	-30.98	5920	20231030	30.57	9120	-15.24	20240322	6000	28.83	20240314	11200	-30.98	20231205	5920	30.57	20231030	3.41	N	253840	500	83 억		318459	N	N	0	N	01	N
40	20240325	101036	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	-320	5	-3.95	4099586770	526973	5.01	7720	7990	7610	10530	5670	8100	7779.35	1.90	0	-35612	9793	8946	8273	7426	6753	9370	7850	84	2430	500	5020	10	1	16722608	1301	-7.51	1.05	12	3.15	-1036.00	7433.00	11200	20231205	-30.54	5920	20231030	31.42	9120	-14.69	20240322	6000	29.67	20240314	11200	-30.54	20231205	5920	31.42	20231030	3.41	N	253840	500	83 억		318459	N	N	0	N	01	N
41	20240325	091039	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	-320	5	-3.95	1434284310	185233	1.76	7720	7840	7610	10530	5670	8100	7742.66	1.90	0	983	9793	8946	8273	7426	6753	9370	7850	84	2430	500	5020	10	1	16722608	1301	-7.51	1.05	12	1.11	-1036.00	7433.00	11200	20231205	-30.54	5920	20231030	31.42	9120	-14.69	20240322	6000	29.67	20240314	11200	-30.54	20231205	5920	31.42	20231030	3.41	N	253840	500	83 억		318459	N	N	0	N	01	N
42	20240322	161037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	380	2	4.92	89307081290	10459705	87.10	7640	9120	7600	10030	5410	7720	8538.79	1.84	0	15343	9540	8630	7920	7010	6300	9085	7465	84	2310	500	4780	10	1	16722608	1355	-7.82	1.09	12	62.55	-1036.00	7433.00	11200	20231205	-27.68	5920	20231030	36.82	9120	-11.18	20240322	6000	35.00	20240314	11200	-27.68	20231205	5920	36.82	20231030	2.86	N	253840	500	83 억		308240	N	N	0	N	00	N
43	20240322	151040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	480	2	6.22	87832996750	10278386	85.59	7640	9120	7600	10030	5410	7720	8545.44	1.84	0	40598	9540	8630	7920	7010	6300	9085	7465	84	2310	500	4780	10	1	16722608	1371	-7.92	1.10	12	61.46	-1036.00	7433.00	11200	20231205	-26.79	5920	20231030	38.51	9120	-10.09	20240322	6000	36.67	20240314	11200	-26.79	20231205	5920	38.51	20231030	2.86	N	253840	500	83 억		308240	N	N	0	N	00	N
44	20240322	141026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	610	2	7.90	83949673750	9799666	81.60	7640	9120	7600	10030	5410	7720	8566.63	1.84	0	-16671	9540	8630	7920	7010	6300	9085	7465	84	2310	500	4780	10	1	16722608	1393	-8.04	1.12	12	58.60	-1036.00	7433.00	11200	20231205	-25.62	5920	20231030	40.71	9120	-8.66	20240322	6000	38.83	20240314	11200	-25.62	20231205	5920	40.71	20231030	2.86	N	253840	500	83 억		308240	N	N	0	N	00	N
45	20240322	131033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	480	2	6.22	78398029250	9124423	75.98	7640	9120	7600	10030	5410	7720	8592.15	1.84	0	-35558	9540	8630	7920	7010	6300	9085	7465	84	2310	500	4780	10	1	16722608	1371	-7.92	1.10	12	54.56	-1036.00	7433.00	11200	20231205	-26.79	5920	20231030	38.51	9120	-10.09	20240322	6000	36.67	20240314	11200	-26.79	20231205	5920	38.51	20231030	2.86	N	253840	500	83 억		308240	N	N	0	N	00	N
46	20240322	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	1010	2	13.08	68279178500	7922245	65.97	7640	9120	7600	10030	5410	7720	8618.72	1.84	0	-39134	9540	8630	7920	7010	6300	9085	7465	84	2310	500	4780	10	1	16722608	1460	-8.43	1.17	12	47.37	-1036.00	7433.00	11200	20231205	-22.05	5920	20231030	47.47	9120	-4.28	20240322	6000	45.50	20240314	11200	-22.05	20231205	5920	47.47	20231030	2.86	N	253840	500	83 억		308240	N	N	0	N	00	N
47	20240322	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	900	2	11.66	31474849400	3775539	31.44	7640	8700	7600	10030	5410	7720	8336.59	1.84	0	-41714	9540	8630	7920	7010	6300	9085	7465	84	2310	500	4780	10	1	16722608	1441	-8.32	1.16	12	22.58	-1036.00	7433.00	11200	20231205	-23.04	5920	20231030	45.61	8830	-2.38	20240321	6000	43.67	20240314	11200	-23.04	20231205	5920	45.61	20231030	2.86	N	253840	500	83 억		308240	N	N	0	N	00	N
48	20240322	101027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7710	-10	5	-0.13	4646822030	598079	4.98	7640	7950	7600	10030	5410	7720	7769.62	1.84	0	-34734	9540	8630	7920	7010	6300	9085	7465	84	2310	500	4780	10	1	16722608	1289	-7.44	1.04	12	3.58	-1036.00	7433.00	11200	20231205	-31.16	5920	20231030	30.24	8830	-12.68	20240321	6000	28.50	20240314	11200	-31.16	20231205	5920	30.24	20231030	2.86	N	253840	500	83 억		308240	N	N	0	N	00	N
49	20240322	091028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	100	2	1.30	1510289310	195638	1.63	7640	7870	7600	10030	5410	7720	7719.82	1.84	0	-25523	9540	8630	7920	7010	6300	9085	7465	84	2310	500	4780	10	1	16722608	1308	-7.55	1.05	12	1.17	-1036.00	7433.00	11200	20231205	-30.18	5920	20231030	32.09	8830	-11.44	20240321	6000	30.33	20240314	11200	-30.18	20231205	5920	32.09	20231030	2.86	N	253840	500	83 억		308240	N	N	0	N	00	N
50	20240321	161032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7720	-180	5	-2.28	98517534090	11971442	220.83	7520	8830	7210	10270	5530	7900	8229.86	1.68	0	-8337	9133	8516	7283	6666	5433	8825	6975	84	2370	500	4890	10	1	16722608	1291	-7.45	1.04	12	71.59	-1036.00	7433.00	11200	20231205	-31.07	5920	20231030	30.41	8830	-12.57	20240321	6000	28.67	20240314	11200	-31.07	20231205	5920	30.41	20231030	2.82	N	253840	500	83 억		281194	N	N	0	N	00	N
51	20240321	151028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	-120	5	-1.52	97460072360	11834327	218.30	7520	8830	7210	10270	5530	7900	8235.65	1.68	0	-15476	9133	8516	7283	6666	5433	8825	6975	84	2370	500	4890	10	1	16722608	1301	-7.51	1.05	12	70.77	-1036.00	7433.00	11200	20231205	-30.54	5920	20231030	31.42	8830	-11.89	20240321	6000	29.67	20240314	11200	-30.54	20231205	5920	31.42	20231030	2.82	N	253840	500	83 억		281194	N	N	0	N	00	N
52	20240321	141028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7670	-230	5	-2.91	95283024600	11552140	213.09	7520	8830	7210	10270	5530	7900	8248.38	1.68	0	-40919	9133	8516	7283	6666	5433	8825	6975	84	2370	500	4890	10	1	16722608	1283	-7.40	1.03	12	69.08	-1036.00	7433.00	11200	20231205	-31.52	5920	20231030	29.56	8830	-13.14	20240321	6000	27.83	20240314	11200	-31.52	20231205	5920	29.56	20231030	2.82	N	253840	500	83 억		281194	N	N	0	N	00	N
53	20240321	131017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	310	2	3.92	89905202480	10881301	200.72	7520	8830	7210	10270	5530	7900	8262.69	1.68	0	-49644	9133	8516	7283	6666	5433	8825	6975	84	2370	500	4890	10	1	16722608	1373	-7.92	1.10	12	65.07	-1036.00	7433.00	11200	20231205	-26.70	5920	20231030	38.68	8830	-7.02	20240321	6000	36.83	20240314	11200	-26.70	20231205	5920	38.68	20231030	2.82	N	253840	500	83 억		281194	N	N	0	N	00	N
54	20240321	121030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	430	2	5.44	83547116860	10108889	186.47	7520	8830	7210	10270	5530	7900	8265.08	1.68	0	-49441	9133	8516	7283	6666	5433	8825	6975	84	2370	500	4890	10	1	16722608	1393	-8.04	1.12	12	60.45	-1036.00	7433.00	11200	20231205	-25.62	5920	20231030	40.71	8830	-5.66	20240321	6000	38.83	20240314	11200	-25.62	20231205	5920	40.71	20231030	2.82	N	253840	500	83 억		281194	N	N	0	N	00	N
55	20240321	111028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	390	2	4.94	62182248750	7595793	140.11	7520	8720	7210	10270	5530	7900	8186.78	1.68	0	-48273	9133	8516	7283	6666	5433	8825	6975	84	2370	500	4890	10	1	16722608	1386	-8.00	1.12	12	45.42	-1036.00	7433.00	11200	20231205	-25.98	5920	20231030	40.03	8720	-4.93	20240321	6000	38.17	20240314	11200	-25.98	20231205	5920	40.03	20231030	2.82	N	253840	500	83 억		281194	N	N	0	N	00	N
56	20240321	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	300	2	3.80	52941694730	6470476	119.36	7520	8720	7210	10270	5530	7900	8182.47	1.68	0	-50254	9133	8516	7283	6666	5433	8825	6975	84	2370	500	4890	10	1	16722608	1371	-7.92	1.10	12	38.69	-1036.00	7433.00	11200	20231205	-26.79	5920	20231030	38.51	8720	-5.96	20240321	6000	36.67	20240314	11200	-26.79	20231205	5920	38.51	20231030	2.82	N	253840	500	83 억		281194	N	N	0	N	00	N
57	20240321	091036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	-300	5	-3.80	6674469460	894921	16.51	7520	7630	7210	10270	5530	7900	7453.20	1.68	0	-41513	9133	8516	7283	6666	5433	8825	6975	84	2370	500	4890	10	1	16722608	1271	-7.34	1.02	12	5.35	-1036.00	7433.00	11200	20231205	-32.14	5920	20231030	28.38	7980	-4.76	20240102	6000	26.67	20240314	11200	-32.14	20231205	5920	28.38	20231030	2.82	N	253840	500	83 억		281194	N	N	0	N	00	N
58	20240320	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	1820	1	29.93	39096174600	5146672	16935.97	6050	7900	6050	7900	4260	6080	7596.32	2.15	0	-66077	6320	6200	6120	6000	5920	6160	5960	84	1820	500	3760	10	1	16722608	1321	4.86	0.93	12	30.78	1627.00	8489.00	11200	20231205	-29.46	5920	20231030	33.45	7980	-1.00	20240102	6000	31.67	20240314	11200	-29.46	20231205	5920	33.45	20231030	2.80	N	253840	500	83 억		358996	N	N	0	N	00	N
59	20240320	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	1820	1	29.93	39053783200	5141306	16918.31	6050	7900	6050	7900	4260	6080	7596.08	2.15	0	-65639	6320	6200	6120	6000	5920	6160	5960	84	1820	500	3760	10	1	16722608	1321	4.86	0.93	12	30.74	1627.00	8489.00	11200	20231205	-29.46	5920	20231030	33.45	7980	-1.00	20240102	6000	31.67	20240314	11200	-29.46	20231205	5920	33.45	20231030	2.80	N	253840	500	83 억		358996	N	N	0	N	00	N
60	20240320	141026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	1820	1	29.93	38903967600	5122342	16855.91	6050	7900	6050	7900	4260	6080	7594.96	2.15	0	-64806	6320	6200	6120	6000	5920	6160	5960	84	1820	500	3760	10	1	16722608	1321	4.86	0.93	12	30.63	1627.00	8489.00	11200	20231205	-29.46	5920	20231030	33.45	7980	-1.00	20240102	6000	31.67	20240314	11200	-29.46	20231205	5920	33.45	20231030	2.80	N	253840	500	83 억		358996	N	N	0	N	00	N
61	20240320	131026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7830	1750	2	28.78	32695716060	4335456	14266.53	6050	7890	6050	7900	4260	6080	7541.47	2.15	0	-72351	6320	6200	6120	6000	5920	6160	5960	84	1820	500	3760	10	1	16722608	1309	4.81	0.92	12	25.93	1627.00	8489.00	11200	20231205	-30.09	5920	20231030	32.26	7980	-1.88	20240102	6000	30.50	20240314	11200	-30.09	20231205	5920	32.26	20231030	2.80	N	253840	500	83 억		358996	N	N	0	N	00	N
62	20240320	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7820	1740	2	28.62	30253724420	4020354	13229.64	6050	7890	6050	7900	4260	6080	7525.14	2.15	0	-59509	6320	6200	6120	6000	5920	6160	5960	84	1820	500	3760	10	1	16722608	1308	4.81	0.92	12	24.04	1627.00	8489.00	11200	20231205	-30.18	5920	20231030	32.09	7980	-2.01	20240102	6000	30.33	20240314	11200	-30.18	20231205	5920	32.09	20231030	2.80	N	253840	500	83 억		358996	N	N	0	N	00	N
63	20240320	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7750	1670	2	27.47	26197298590	3501938	11523.70	6050	7890	6050	7900	4260	6080	7480.80	2.15	0	-69099	6320	6200	6120	6000	5920	6160	5960	84	1820	500	3760	10	1	16722608	1296	4.76	0.91	12	20.94	1627.00	8489.00	11200	20231205	-30.80	5920	20231030	30.91	7980	-2.88	20240102	6000	29.17	20240314	11200	-30.80	20231205	5920	30.91	20231030	2.80	N	253840	500	83 억		358996	N	N	0	N	00	N
64	20240320	101015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7620	1540	2	25.33	21553406290	2894162	9523.72	6050	7890	6050	7900	4260	6080	7447.20	2.15	0	-65247	6320	6200	6120	6000	5920	6160	5960	84	1820	500	3760	10	1	16722608	1274	4.68	0.90	12	17.31	1627.00	8489.00	11200	20231205	-31.96	5920	20231030	28.72	7980	-4.51	20240102	6000	27.00	20240314	11200	-31.96	20231205	5920	28.72	20231030	2.80	N	253840	500	83 억		358996	N	N	0	N	00	N
65	20240320	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	60	2	0.99	46661000	7665	25.22	6050	6160	6050	7900	4260	6080	6087.54	2.15	0	894	6320	6200	6120	6000	5920	6160	5960	84	1820	500	3760	10	1	16722608	1027	3.77	0.72	12	0.05	1627.00	8489.00	11200	20231205	-45.18	5920	20231030	3.72	7980	-23.06	20240102	6000	2.33	20240314	11200	-45.18	20231205	5920	3.72	20231030	2.80	N	253840	500	83 억		358996	N	N	0	N	00	N
66	20240319	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-80	5	-1.30	177840700	29120	108.20	6240	6240	6040	8000	4320	6160	6107.25	2.18	0	-5619	6306	6232	6156	6082	6006	6270	6120	84	1840	500	3810	10	1	16722608	1017	3.74	0.72	12	0.17	1627.00	8489.00	11200	20231205	-45.71	5920	20231030	2.70	7980	-23.81	20240102	6000	1.33	20240314	11200	-45.71	20231205	5920	2.70	20231030	2.81	N	253840	500	83 억		364603	N	N	0	N	00	N
67	20240319	151020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-60	5	-0.97	162617300	26618	98.91	6240	6240	6040	8000	4320	6160	6109.30	2.18	0	-5054	6306	6232	6156	6082	6006	6270	6120	84	1840	500	3810	10	1	16722608	1020	3.75	0.72	12	0.16	1627.00	8489.00	11200	20231205	-45.54	5920	20231030	3.04	7980	-23.56	20240102	6000	1.67	20240314	11200	-45.54	20231205	5920	3.04	20231030	2.81	N	253840	500	83 억		364603	N	N	0	N	00	N
68	20240319	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-80	5	-1.30	150844610	24684	91.72	6240	6240	6040	8000	4320	6160	6111.03	2.18	0	-4979	6306	6232	6156	6082	6006	6270	6120	84	1840	500	3810	10	1	16722608	1017	3.74	0.72	12	0.15	1627.00	8489.00	11200	20231205	-45.71	5920	20231030	2.70	7980	-23.81	20240102	6000	1.33	20240314	11200	-45.71	20231205	5920	2.70	20231030	2.81	N	253840	500	83 억		364603	N	N	0	N	00	N
69	20240319	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	-30	5	-0.49	129268480	21149	78.59	6240	6240	6040	8000	4320	6160	6112.27	2.18	0	-3476	6306	6232	6156	6082	6006	6270	6120	84	1840	500	3810	10	1	16722608	1025	3.77	0.72	12	0.13	1627.00	8489.00	11200	20231205	-45.27	5920	20231030	3.55	7980	-23.18	20240102	6000	2.17	20240314	11200	-45.27	20231205	5920	3.55	20231030	2.81	N	253840	500	83 억		364603	N	N	0	N	00	N
70	20240319	121011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	-50	5	-0.81	112200330	18353	68.20	6240	6240	6040	8000	4320	6160	6113.46	2.18	0	-1638	6306	6232	6156	6082	6006	6270	6120	84	1840	500	3810	10	1	16722608	1022	3.76	0.72	12	0.11	1627.00	8489.00	11200	20231205	-45.45	5920	20231030	3.21	7980	-23.43	20240102	6000	1.83	20240314	11200	-45.45	20231205	5920	3.21	20231030	2.81	N	253840	500	83 억		364603	N	N	0	N	00	N
71	20240319	111017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-60	5	-0.97	92678490	15152	56.30	6240	6240	6040	8000	4320	6160	6116.58	2.18	0	-1808	6306	6232	6156	6082	6006	6270	6120	84	1840	500	3810	10	1	16722608	1020	3.75	0.72	12	0.09	1627.00	8489.00	11200	20231205	-45.54	5920	20231030	3.04	7980	-23.56	20240102	6000	1.67	20240314	11200	-45.54	20231205	5920	3.04	20231030	2.81	N	253840	500	83 억		364603	N	N	0	N	00	N
72	20240319	101019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	-30	5	-0.49	44328620	7258	26.97	6240	6240	6040	8000	4320	6160	6107.55	2.18	0	-714	6306	6232	6156	6082	6006	6270	6120	84	1840	500	3810	10	1	16722608	1025	3.77	0.72	12	0.04	1627.00	8489.00	11200	20231205	-45.27	5920	20231030	3.55	7980	-23.18	20240102	6000	2.17	20240314	11200	-45.27	20231205	5920	3.55	20231030	2.81	N	253840	500	83 억		364603	N	N	0	N	00	N
73	20240319	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-60	5	-0.97	9815790	1599	5.94	6240	6240	6100	8000	4320	6160	6138.71	2.18	0	-229	6306	6232	6156	6082	6006	6270	6120	84	1840	500	3810	10	1	16722608	1020	3.75	0.72	12	0.01	1627.00	8489.00	11200	20231205	-45.54	5920	20231030	3.04	7980	-23.56	20240102	6000	1.67	20240314	11200	-45.54	20231205	5920	3.04	20231030	2.81	N	253840	500	83 억		364603	N	N	0	N	00	N
74	20240318	161010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	80	2	1.32	165421530	26837	139.67	6080	6230	6080	7900	4260	6080	6163.94	2.12	0	9435	6233	6156	6093	6016	5953	6125	5985	84	1820	500	3760	10	1	16722608	1030	3.79	0.73	12	0.16	1627.00	8489.00	11200	20231205	-45.00	5920	20231030	4.05	7980	-22.81	20240102	6000	2.67	20240314	11200	-45.00	20231205	5920	4.05	20231030	2.81	N	253840	500	83 억		355168	N	N	0	N	00	N
75	20240318	151010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	90	2	1.48	154711840	25099	130.62	6080	6230	6080	7900	4260	6080	6164.06	2.12	0	9430	6233	6156	6093	6016	5953	6125	5985	84	1820	500	3760	10	1	16722608	1032	3.79	0.73	12	0.15	1627.00	8489.00	11200	20231205	-44.91	5920	20231030	4.22	7980	-22.68	20240102	6000	2.83	20240314	11200	-44.91	20231205	5920	4.22	20231030	2.81	N	253840	500	83 억		355168	N	N	0	N	00	N
76	20240318	141011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	100	2	1.64	138575940	22478	116.98	6080	6230	6080	7900	4260	6080	6164.96	2.12	0	9423	6233	6156	6093	6016	5953	6125	5985	84	1820	500	3760	10	1	16722608	1033	3.80	0.73	12	0.13	1627.00	8489.00	11200	20231205	-44.82	5920	20231030	4.39	7980	-22.56	20240102	6000	3.00	20240314	11200	-44.82	20231205	5920	4.39	20231030	2.81	N	253840	500	83 억		355168	N	N	0	N	00	N
77	20240318	131010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	90	2	1.48	128121370	20786	108.18	6080	6230	6080	7900	4260	6080	6163.83	2.12	0	9762	6233	6156	6093	6016	5953	6125	5985	84	1820	500	3760	10	1	16722608	1032	3.79	0.73	12	0.12	1627.00	8489.00	11200	20231205	-44.91	5920	20231030	4.22	7980	-22.68	20240102	6000	2.83	20240314	11200	-44.91	20231205	5920	4.22	20231030	2.81	N	253840	500	83 억		355168	N	N	0	N	00	N
78	20240318	121004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	80	2	1.32	120376170	19527	101.62	6080	6230	6080	7900	4260	6080	6164.60	2.12	0	9800	6233	6156	6093	6016	5953	6125	5985	84	1820	500	3760	10	1	16722608	1030	3.79	0.73	12	0.12	1627.00	8489.00	11200	20231205	-45.00	5920	20231030	4.05	7980	-22.81	20240102	6000	2.67	20240314	11200	-45.00	20231205	5920	4.05	20231030	2.81	N	253840	500	83 억		355168	N	N	0	N	00	N
79	20240318	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	70	2	1.15	83301430	13499	70.25	6080	6230	6080	7900	4260	6080	6170.93	2.12	0	5300	6233	6156	6093	6016	5953	6125	5985	84	1820	500	3760	10	1	16722608	1028	3.78	0.72	12	0.08	1627.00	8489.00	11200	20231205	-45.09	5920	20231030	3.89	7980	-22.93	20240102	6000	2.50	20240314	11200	-45.09	20231205	5920	3.89	20231030	2.81	N	253840	500	83 억		355168	N	N	0	N	00	N
80	20240318	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	110	2	1.81	72039860	11673	60.75	6080	6230	6080	7900	4260	6080	6171.49	2.12	0	5029	6233	6156	6093	6016	5953	6125	5985	84	1820	500	3760	10	1	16722608	1035	3.80	0.73	12	0.07	1627.00	8489.00	11200	20231205	-44.73	5920	20231030	4.56	7980	-22.43	20240102	6000	3.17	20240314	11200	-44.73	20231205	5920	4.56	20231030	2.81	N	253840	500	83 억		355168	N	N	0	N	00	N
81	20240318	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	50	2	0.82	8823750	1446	7.53	6080	6130	6080	7900	4260	6080	6102.18	2.12	0	819	6233	6156	6093	6016	5953	6125	5985	84	1820	500	3760	10	1	16722608	1025	3.77	0.72	12	0.01	1627.00	8489.00	11200	20231205	-45.27	5920	20231030	3.55	7980	-23.18	20240102	6000	2.17	20240314	11200	-45.27	20231205	5920	3.55	20231030	2.81	N	253840	500	83 억		355168	N	N	0	N	00	N
82	20240315	161001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-50	5	-0.82	115909280	18993	50.51	6170	6170	6030	7960	4300	6130	6102.75	2.16	0	-5293	6416	6272	6136	5992	5856	6345	6065	84	1830	500	3800	10	1	16722608	1017	3.74	0.72	12	0.11	1627.00	8489.00	11200	20231205	-45.71	5920	20231030	2.70	7980	-23.81	20240102	6000	1.33	20240314	11200	-45.71	20231205	5920	2.70	20231030	2.80	N	253840	500	83 억		360461	N	N	0	N	00	N
83	20240315	150930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	0	3	0.00	88617070	14521	38.62	6170	6170	6030	7960	4300	6130	6102.68	2.16	0	-5422	6416	6272	6136	5992	5856	6345	6065	84	1830	500	3800	10	1	16722608	1025	3.77	0.72	12	0.09	1627.00	8489.00	11200	20231205	-45.27	5920	20231030	3.55	7980	-23.18	20240102	6000	2.17	20240314	11200	-45.27	20231205	5920	3.55	20231030	2.80	N	253840	500	83 억		360461	N	N	0	N	00	N
84	20240315	140909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-30	5	-0.49	74656810	12240	32.55	6170	6170	6030	7960	4300	6130	6099.41	2.16	0	-4451	6416	6272	6136	5992	5856	6345	6065	84	1830	500	3800	10	1	16722608	1020	3.75	0.72	12	0.07	1627.00	8489.00	11200	20231205	-45.54	5920	20231030	3.04	7980	-23.56	20240102	6000	1.67	20240314	11200	-45.54	20231205	5920	3.04	20231030	2.80	N	253840	500	83 억		360461	N	N	0	N	00	N
85	20240315	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-30	5	-0.49	69528460	11400	30.32	6170	6170	6030	7960	4300	6130	6098.99	2.16	0	-3746	6416	6272	6136	5992	5856	6345	6065	84	1830	500	3800	10	1	16722608	1020	3.75	0.72	12	0.07	1627.00	8489.00	11200	20231205	-45.54	5920	20231030	3.04	7980	-23.56	20240102	6000	1.67	20240314	11200	-45.54	20231205	5920	3.04	20231030	2.80	N	253840	500	83 억		360461	N	N	0	N	00	N
86	20240315	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-10	5	-0.16	64469430	10571	28.11	6170	6170	6030	7960	4300	6130	6098.71	2.16	0	-3636	6416	6272	6136	5992	5856	6345	6065	84	1830	500	3800	10	1	16722608	1023	3.76	0.72	12	0.06	1627.00	8489.00	11200	20231205	-45.36	5920	20231030	3.38	7980	-23.31	20240102	6000	2.00	20240314	11200	-45.36	20231205	5920	3.38	20231030	2.80	N	253840	500	83 억		360461	N	N	0	N	00	N
87	20240315	110957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	0	3	0.00	52030270	8531	22.69	6170	6170	6030	7960	4300	6130	6098.96	2.16	0	-3452	6416	6272	6136	5992	5856	6345	6065	84	1830	500	3800	10	1	16722608	1025	3.77	0.72	12	0.05	1627.00	8489.00	11200	20231205	-45.27	5920	20231030	3.55	7980	-23.18	20240102	6000	2.17	20240314	11200	-45.27	20231205	5920	3.55	20231030	2.80	N	253840	500	83 억		360461	N	N	0	N	00	N
88	20240315	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-10	5	-0.16	37606980	6172	16.41	6170	6170	6030	7960	4300	6130	6093.16	2.16	0	-3049	6416	6272	6136	5992	5856	6345	6065	84	1830	500	3800	10	1	16722608	1023	3.76	0.72	12	0.04	1627.00	8489.00	11200	20231205	-45.36	5920	20231030	3.38	7980	-23.31	20240102	6000	2.00	20240314	11200	-45.36	20231205	5920	3.38	20231030	2.80	N	253840	500	83 억		360461	N	N	0	N	00	N
89	20240315	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-70	5	-1.14	17121530	2806	7.46	6170	6170	6030	7960	4300	6130	6101.76	2.16	0	-1645	6416	6272	6136	5992	5856	6345	6065	84	1830	500	3800	10	1	16722608	1013	3.72	0.71	12	0.02	1627.00	8489.00	11200	20231205	-45.89	5920	20231030	2.36	7980	-24.06	20240102	6000	1.00	20240314	11200	-45.89	20231205	5920	2.36	20231030	2.80	N	253840	500	83 억		360461	N	N	0	N	00	N
90	20240314	160949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	50	2	0.82	229280230	37564	153.84	6070	6280	6000	7900	4260	6080	6103.65	2.11	0	6102	6253	6166	6113	6026	5973	6140	6000	84	1820	500	3760	10	1	16722608	1025	3.77	0.72	12	0.22	1627.00	8489.00	11200	20231205	-45.27	5920	20231030	3.55	7980	-23.18	20240102	6000	2.17	20240314	11200	-45.27	20231205	5920	3.55	20231030	2.81	N	253840	500	83 억		353576	N	N	0	N	00	N
91	20240314	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	20	2	0.33	218722440	35836	146.76	6070	6280	6000	7900	4260	6080	6103.43	2.11	0	4993	6253	6166	6113	6026	5973	6140	6000	84	1820	500	3760	10	1	16722608	1020	3.75	0.72	12	0.21	1627.00	8489.00	11200	20231205	-45.54	5920	20231030	3.04	7980	-23.56	20240102	6000	1.67	20240314	11200	-45.54	20231205	5920	3.04	20231030	2.81	N	253840	500	83 억		353576	N	N	0	N	00	N
92	20240314	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	0	3	0.00	209798550	34372	140.77	6070	6280	6000	7900	4260	6080	6103.76	2.11	0	4723	6253	6166	6113	6026	5973	6140	6000	84	1820	500	3760	10	1	16722608	1017	3.74	0.72	12	0.21	1627.00	8489.00	11200	20231205	-45.71	5920	20231030	2.70	7980	-23.81	20240102	6000	1.33	20240314	11200	-45.71	20231205	5920	2.70	20231030	2.81	N	253840	500	83 억		353576	N	N	0	N	00	N
93	20240314	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	20	2	0.33	200105330	32782	134.25	6070	6280	6000	7900	4260	6080	6104.12	2.11	0	4023	6253	6166	6113	6026	5973	6140	6000	84	1820	500	3760	10	1	16722608	1020	3.75	0.72	12	0.20	1627.00	8489.00	11200	20231205	-45.54	5920	20231030	3.04	7980	-23.56	20240102	6000	1.67	20240314	11200	-45.54	20231205	5920	3.04	20231030	2.81	N	253840	500	83 억		353576	N	N	0	N	00	N
94	20240314	120952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	20	2	0.33	132795330	21769	89.15	6070	6280	6000	7900	4260	6080	6100.20	2.11	0	-2860	6253	6166	6113	6026	5973	6140	6000	84	1820	500	3760	10	1	16722608	1020	3.75	0.72	12	0.13	1627.00	8489.00	11200	20231205	-45.54	5920	20231030	3.04	7980	-23.56	20240102	6000	1.67	20240314	11200	-45.54	20231205	5920	3.04	20231030	2.81	N	253840	500	83 억		353576	N	N	0	N	00	N
95	20240314	110953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-10	5	-0.16	122590570	20099	82.31	6070	6280	6000	7900	4260	6080	6099.34	2.11	0	-3167	6253	6166	6113	6026	5973	6140	6000	84	1820	500	3760	10	1	16722608	1015	3.73	0.72	12	0.12	1627.00	8489.00	11200	20231205	-45.80	5920	20231030	2.53	7980	-23.93	20240102	6000	1.17	20240314	11200	-45.80	20231205	5920	2.53	20231030	2.81	N	253840	500	83 억		353576	N	N	0	N	00	N
96	20240314	101000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-20	5	-0.33	93278680	15282	62.58	6070	6280	6000	7900	4260	6080	6103.83	2.11	0	-1806	6253	6166	6113	6026	5973	6140	6000	84	1820	500	3760	10	1	16722608	1013	3.72	0.71	12	0.09	1627.00	8489.00	11200	20231205	-45.89	5920	20231030	2.36	7980	-24.06	20240102	6000	1.00	20240314	11200	-45.89	20231205	5920	2.36	20231030	2.81	N	253840	500	83 억		353576	N	N	0	N	00	N
97	20240314	090957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	40	2	0.66	52480000	8592	35.19	6070	6280	6000	7900	4260	6080	6108.01	2.11	0	1604	6253	6166	6113	6026	5973	6140	6000	84	1820	500	3760	10	1	16722608	1023	3.76	0.72	12	0.05	1627.00	8489.00	11200	20231205	-45.36	5920	20231030	3.38	7980	-23.31	20240102	6000	2.00	20240314	11200	-45.36	20231205	5920	3.38	20231030	2.81	N	253840	500	83 억		353576	N	N	0	N	00	N
98	20240313	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-70	5	-1.14	146562830	23996	75.58	6200	6200	6060	7990	4310	6150	6107.90	2.15	0	-6049	6330	6240	6190	6100	6050	6215	6075	84	1840	500	3810	10	1	16722608	1017	3.74	0.72	12	0.14	1627.00	8489.00	11200	20231205	-45.71	5920	20231030	2.70	7980	-23.81	20240102	6020	1.00	20240308	11200	-45.71	20231205	5920	2.70	20231030	2.79	N	253840	500	83 억		359625	N	N	0	N	00	N
99	20240313	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	-40	5	-0.65	136525120	22347	70.39	6200	6200	6060	7990	4310	6150	6109.33	2.15	0	-6262	6330	6240	6190	6100	6050	6215	6075	84	1840	500	3810	10	1	16722608	1022	3.76	0.72	12	0.13	1627.00	8489.00	11200	20231205	-45.45	5920	20231030	3.21	7980	-23.43	20240102	6020	1.50	20240308	11200	-45.45	20231205	5920	3.21	20231030	2.79	N	253840	500	83 억		359625	N	N	0	N	00	N
100	20240313	140942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-70	5	-1.14	126384850	20680	65.14	6200	6200	6060	7990	4310	6150	6111.45	2.15	0	-6449	6330	6240	6190	6100	6050	6215	6075	84	1840	500	3810	10	1	16722608	1017	3.74	0.72	12	0.12	1627.00	8489.00	11200	20231205	-45.71	5920	20231030	2.70	7980	-23.81	20240102	6020	1.00	20240308	11200	-45.71	20231205	5920	2.70	20231030	2.79	N	253840	500	83 억		359625	N	N	0	N	00	N
101	20240313	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-50	5	-0.81	92468140	15103	47.57	6200	6200	6090	7990	4310	6150	6122.50	2.15	0	-3672	6330	6240	6190	6100	6050	6215	6075	84	1840	500	3810	10	1	16722608	1020	3.75	0.72	12	0.09	1627.00	8489.00	11200	20231205	-45.54	5920	20231030	3.04	7980	-23.56	20240102	6020	1.33	20240308	11200	-45.54	20231205	5920	3.04	20231030	2.79	N	253840	500	83 억		359625	N	N	0	N	00	N
102	20240313	120945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	-40	5	-0.65	75510800	12326	38.82	6200	6200	6090	7990	4310	6150	6126.14	2.15	0	-2317	6330	6240	6190	6100	6050	6215	6075	84	1840	500	3810	10	1	16722608	1022	3.76	0.72	12	0.07	1627.00	8489.00	11200	20231205	-45.45	5920	20231030	3.21	7980	-23.43	20240102	6020	1.50	20240308	11200	-45.45	20231205	5920	3.21	20231030	2.79	N	253840	500	83 억		359625	N	N	0	N	00	N
103	20240313	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	10	2	0.16	69250200	11304	35.61	6200	6200	6090	7990	4310	6150	6126.17	2.15	0	-1621	6330	6240	6190	6100	6050	6215	6075	84	1840	500	3810	10	1	16722608	1030	3.79	0.73	12	0.07	1627.00	8489.00	11200	20231205	-45.00	5920	20231030	4.05	7980	-22.81	20240102	6020	2.33	20240308	11200	-45.00	20231205	5920	4.05	20231030	2.79	N	253840	500	83 억		359625	N	N	0	N	00	N
104	20240313	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	20	2	0.33	53935190	8804	27.73	6200	6200	6090	7990	4310	6150	6126.21	2.15	0	-1927	6330	6240	6190	6100	6050	6215	6075	84	1840	500	3810	10	1	16722608	1032	3.79	0.73	12	0.05	1627.00	8489.00	11200	20231205	-44.91	5920	20231030	4.22	7980	-22.68	20240102	6020	2.49	20240308	11200	-44.91	20231205	5920	4.22	20231030	2.79	N	253840	500	83 억		359625	N	N	0	N	00	N
105	20240313	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	-10	5	-0.16	12828660	2096	6.60	6200	6200	6100	7990	4310	6150	6120.54	2.15	0	-1158	6330	6240	6190	6100	6050	6215	6075	84	1840	500	3810	10	1	16722608	1027	3.77	0.72	12	0.01	1627.00	8489.00	11200	20231205	-45.18	5920	20231030	3.72	7980	-23.06	20240102	6020	1.99	20240308	11200	-45.18	20231205	5920	3.72	20231030	2.79	N	253840	500	83 억		359625	N	N	0	N	00	N
106	20240312	160933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	-80	5	-1.28	195696080	31694	84.15	6230	6280	6140	8090	4370	6230	6174.55	2.19	0	-6473	6436	6332	6246	6142	6056	6290	6100	84	1860	500	3860	10	1	16722608	1028	3.78	0.72	12	0.19	1627.00	8489.00	11200	20231205	-45.09	5920	20231030	3.89	7980	-22.93	20240102	6020	2.16	20240308	11200	-45.09	20231205	5920	3.89	20231030	2.80	N	253840	500	83 억		365764	N	N	0	N	00	N
107	20240312	150930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-70	5	-1.12	183578790	29724	78.92	6230	6280	6140	8090	4370	6230	6176.11	2.19	0	-6370	6436	6332	6246	6142	6056	6290	6100	84	1860	500	3860	10	1	16722608	1030	3.79	0.73	12	0.18	1627.00	8489.00	11200	20231205	-45.00	5920	20231030	4.05	7980	-22.81	20240102	6020	2.33	20240308	11200	-45.00	20231205	5920	4.05	20231030	2.80	N	253840	500	83 억		365764	N	N	0	N	00	N
108	20240312	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-70	5	-1.12	160439540	25964	68.94	6230	6280	6140	8090	4370	6230	6179.31	2.19	0	-5743	6436	6332	6246	6142	6056	6290	6100	84	1860	500	3860	10	1	16722608	1030	3.79	0.73	12	0.16	1627.00	8489.00	11200	20231205	-45.00	5920	20231030	4.05	7980	-22.81	20240102	6020	2.33	20240308	11200	-45.00	20231205	5920	4.05	20231030	2.80	N	253840	500	83 억		365764	N	N	0	N	00	N
109	20240312	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-70	5	-1.12	128356730	20751	55.10	6230	6280	6140	8090	4370	6230	6185.57	2.19	0	-3414	6436	6332	6246	6142	6056	6290	6100	84	1860	500	3860	10	1	16722608	1030	3.79	0.73	12	0.12	1627.00	8489.00	11200	20231205	-45.00	5920	20231030	4.05	7980	-22.81	20240102	6020	2.33	20240308	11200	-45.00	20231205	5920	4.05	20231030	2.80	N	253840	500	83 억		365764	N	N	0	N	00	N
110	20240312	120934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	-50	5	-0.80	109770790	17739	47.10	6230	6280	6140	8090	4370	6230	6188.10	2.19	0	-1316	6436	6332	6246	6142	6056	6290	6100	84	1860	500	3860	10	1	16722608	1033	3.80	0.73	12	0.11	1627.00	8489.00	11200	20231205	-44.82	5920	20231030	4.39	7980	-22.56	20240102	6020	2.66	20240308	11200	-44.82	20231205	5920	4.39	20231030	2.80	N	253840	500	83 억		365764	N	N	0	N	00	N
111	20240312	110930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	10	2	0.16	89763620	14518	38.55	6230	6280	6140	8090	4370	6230	6182.92	2.19	0	1328	6436	6332	6246	6142	6056	6290	6100	84	1860	500	3860	10	1	16722608	1043	3.84	0.74	12	0.09	1627.00	8489.00	11200	20231205	-44.29	5920	20231030	5.41	7980	-21.80	20240102	6020	3.65	20240308	11200	-44.29	20231205	5920	5.41	20231030	2.80	N	253840	500	83 억		365764	N	N	0	N	00	N
112	20240312	100933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	-20	5	-0.32	85167030	13781	36.59	6230	6280	6140	8090	4370	6230	6180.03	2.19	0	1676	6436	6332	6246	6142	6056	6290	6100	84	1860	500	3860	10	1	16722608	1038	3.82	0.73	12	0.08	1627.00	8489.00	11200	20231205	-44.55	5920	20231030	4.90	7980	-22.18	20240102	6020	3.16	20240308	11200	-44.55	20231205	5920	4.90	20231030	2.80	N	253840	500	83 억		365764	N	N	0	N	00	N
113	20240312	090931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-10	5	-0.16	10561940	1702	4.52	6230	6230	6180	8090	4370	6230	6205.61	2.19	0	-1372	6436	6332	6246	6142	6056	6290	6100	84	1860	500	3860	10	1	16722608	1040	3.82	0.73	12	0.01	1627.00	8489.00	11200	20231205	-44.46	5920	20231030	5.07	7980	-22.06	20240102	6020	3.32	20240308	11200	-44.46	20231205	5920	5.07	20231030	2.80	N	253840	500	83 억		365764	N	N	0	N	00	N
114	20240311	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	70	2	1.14	231177510	36991	113.32	6280	6350	6160	8000	4320	6160	6249.69	2.19	0	-786	6306	6232	6126	6052	5946	6270	6090	84	1840	500	3810	10	1	16722608	1042	3.83	0.73	12	0.22	1627.00	8489.00	11200	20231205	-44.38	5920	20231030	5.24	7980	-21.93	20240102	6020	3.49	20240308	11200	-44.38	20231205	5920	5.24	20231030	2.82	N	253840	500	83 억		366315	N	N	0	N	00	N
115	20240311	150926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	90	2	1.46	224591720	35934	110.09	6280	6350	6160	8000	4320	6160	6250.21	2.19	0	-839	6306	6232	6126	6052	5946	6270	6090	84	1840	500	3810	10	1	16722608	1045	3.84	0.74	12	0.21	1627.00	8489.00	11200	20231205	-44.20	5920	20231030	5.57	7980	-21.68	20240102	6020	3.82	20240308	11200	-44.20	20231205	5920	5.57	20231030	2.82	N	253840	500	83 억		366315	N	N	0	N	00	N
116	20240311	140925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	50	2	0.81	212074540	33921	103.92	6280	6350	6160	8000	4320	6160	6252.11	2.19	0	-405	6306	6232	6126	6052	5946	6270	6090	84	1840	500	3810	10	1	16722608	1038	3.82	0.73	12	0.20	1627.00	8489.00	11200	20231205	-44.55	5920	20231030	4.90	7980	-22.18	20240102	6020	3.16	20240308	11200	-44.55	20231205	5920	4.90	20231030	2.82	N	253840	500	83 억		366315	N	N	0	N	00	N
117	20240311	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	60	2	0.97	192297820	30737	94.16	6280	6350	6160	8000	4320	6160	6256.35	2.19	0	426	6306	6232	6126	6052	5946	6270	6090	84	1840	500	3810	10	1	16722608	1040	3.82	0.73	12	0.18	1627.00	8489.00	11200	20231205	-44.46	5920	20231030	5.07	7980	-22.06	20240102	6020	3.32	20240308	11200	-44.46	20231205	5920	5.07	20231030	2.82	N	253840	500	83 억		366315	N	N	0	N	00	N
118	20240311	120927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	40	2	0.65	185432990	29635	90.79	6280	6350	6160	8000	4320	6160	6257.35	2.19	0	446	6306	6232	6126	6052	5946	6270	6090	84	1840	500	3810	10	1	16722608	1037	3.81	0.73	12	0.18	1627.00	8489.00	11200	20231205	-44.64	5920	20231030	4.73	7980	-22.31	20240102	6020	2.99	20240308	11200	-44.64	20231205	5920	4.73	20231030	2.82	N	253840	500	83 억		366315	N	N	0	N	00	N
119	20240311	110923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	90	2	1.46	153249130	24468	74.96	6280	6350	6160	8000	4320	6160	6263.40	2.19	0	1505	6306	6232	6126	6052	5946	6270	6090	84	1840	500	3810	10	1	16722608	1045	3.84	0.74	12	0.15	1627.00	8489.00	11200	20231205	-44.20	5920	20231030	5.57	7980	-21.68	20240102	6020	3.82	20240308	11200	-44.20	20231205	5920	5.57	20231030	2.82	N	253840	500	83 억		366315	N	N	0	N	00	N
120	20240311	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	110	2	1.79	114040630	18211	55.79	6280	6350	6160	8000	4320	6160	6262.39	2.19	0	3335	6306	6232	6126	6052	5946	6270	6090	84	1840	500	3810	10	1	16722608	1049	3.85	0.74	12	0.11	1627.00	8489.00	11200	20231205	-44.02	5920	20231030	5.91	7980	-21.43	20240102	6020	4.15	20240308	11200	-44.02	20231205	5920	5.91	20231030	2.82	N	253840	500	83 억		366315	N	N	0	N	00	N
121	20240311	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	60	2	0.97	16930420	2723	8.34	6280	6280	6160	8000	4320	6160	6218.35	2.19	0	36	6306	6232	6126	6052	5946	6270	6090	84	1840	500	3810	10	1	16722608	1040	3.82	0.73	12	0.02	1627.00	8489.00	11200	20231205	-44.46	5920	20231030	5.07	7980	-22.06	20240102	6020	3.32	20240308	11200	-44.46	20231205	5920	5.07	20231030	2.82	N	253840	500	83 억		366315	N	N	0	N	00	N
122	20240308	160924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	120	2	1.99	196832380	32370	80.67	6070	6200	6020	7850	4230	6040	6080.68	2.11	0	14166	6233	6136	6083	5986	5933	6110	5960	84	1810	500	3740	10	1	16722608	1030	3.79	0.73	12	0.19	1627.00	8489.00	11200	20231205	-45.00	5920	20231030	4.05	7980	-22.81	20240102	6020	2.33	20240308	11200	-45.00	20231205	5920	4.05	20231030	2.79	N	253840	500	83 억		352149	N	N	0	N	00	N
123	20240308	150923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	120	2	1.99	188971680	31094	77.49	6070	6200	6020	7850	4230	6040	6077.43	2.11	0	13836	6233	6136	6083	5986	5933	6110	5960	84	1810	500	3740	10	1	16722608	1030	3.79	0.73	12	0.19	1627.00	8489.00	11200	20231205	-45.00	5920	20231030	4.05	7980	-22.81	20240102	6020	2.33	20240308	11200	-45.00	20231205	5920	4.05	20231030	2.79	N	253840	500	83 억		352149	N	N	0	N	00	N
124	20240308	140915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	100	2	1.66	152447160	25169	62.72	6070	6170	6020	7850	4230	6040	6056.94	2.11	0	10639	6233	6136	6083	5986	5933	6110	5960	84	1810	500	3740	10	1	16722608	1027	3.77	0.72	12	0.15	1627.00	8489.00	11200	20231205	-45.18	5920	20231030	3.72	7980	-23.06	20240102	6020	1.99	20240308	11200	-45.18	20231205	5920	3.72	20231030	2.79	N	253840	500	83 억		352149	N	N	0	N	00	N
125	20240308	130913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	40	2	0.66	123216290	20380	50.79	6070	6100	6020	7850	4230	6040	6045.94	2.11	0	6785	6233	6136	6083	5986	5933	6110	5960	84	1810	500	3740	10	1	16722608	1017	3.74	0.72	12	0.12	1627.00	8489.00	11200	20231205	-45.71	5920	20231030	2.70	7980	-23.81	20240102	6020	1.00	20240308	11200	-45.71	20231205	5920	2.70	20231030	2.79	N	253840	500	83 억		352149	N	N	0	N	00	N
126	20240308	120915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	0	3	0.00	114991400	19026	47.41	6070	6100	6020	7850	4230	6040	6043.91	2.11	0	5960	6233	6136	6083	5986	5933	6110	5960	84	1810	500	3740	10	1	16722608	1010	3.71	0.71	12	0.11	1627.00	8489.00	11200	20231205	-46.07	5920	20231030	2.03	7980	-24.31	20240102	6020	0.33	20240308	11200	-46.07	20231205	5920	2.03	20231030	2.79	N	253840	500	83 억		352149	N	N	0	N	00	N
127	20240308	110916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	50	2	0.83	100976330	16720	41.67	6070	6090	6020	7850	4230	6040	6039.25	2.11	0	5053	6233	6136	6083	5986	5933	6110	5960	84	1810	500	3740	10	1	16722608	1018	3.74	0.72	12	0.10	1627.00	8489.00	11200	20231205	-45.62	5920	20231030	2.87	7980	-23.68	20240102	6020	1.16	20240308	11200	-45.62	20231205	5920	2.87	20231030	2.79	N	253840	500	83 억		352149	N	N	0	N	00	N
128	20240308	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	0	3	0.00	65490910	10855	27.05	6070	6070	6020	7850	4230	6040	6033.25	2.11	0	2896	6233	6136	6083	5986	5933	6110	5960	84	1810	500	3740	10	1	16722608	1010	3.71	0.71	12	0.06	1627.00	8489.00	11200	20231205	-46.07	5920	20231030	2.03	7980	-24.31	20240102	6020	0.33	20240308	11200	-46.07	20231205	5920	2.03	20231030	2.79	N	253840	500	83 억		352149	N	N	0	N	00	N
129	20240308	090912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	30	2	0.50	2943740	485	1.21	6070	6070	6050	7850	4230	6040	6069.57	2.11	0	-17	6233	6136	6083	5986	5933	6110	5960	84	1810	500	3740	10	1	16722608	1015	3.73	0.72	12	0.00	1627.00	8489.00	11200	20231205	-45.80	5920	20231030	2.53	7980	-23.93	20240102	6030	0.66	20240306	11200	-45.80	20231205	5920	2.53	20231030	2.79	N	253840	500	83 억		352149	N	N	0	N	00	N
130	20240307	160911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-90	5	-1.47	243122900	40050	101.27	6070	6180	6030	7960	4300	6130	6070.49	2.13	0	-4231	6276	6202	6116	6042	5956	6240	6080	84	1830	500	3800	10	1	16722608	1010	3.71	0.71	12	0.24	1627.00	8489.00	11200	20231205	-46.07	5920	20231030	2.03	7980	-24.31	20240102	6030	0.17	20240307	11200	-46.07	20231205	5920	2.03	20231030	2.79	N	253840	500	83 억		356381	N	N	0	N	00	N
131	20240307	150852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-90	5	-1.47	219952270	36214	91.57	6070	6180	6030	7960	4300	6130	6073.68	2.13	0	-3889	6276	6202	6116	6042	5956	6240	6080	84	1830	500	3800	10	1	16722608	1010	3.71	0.71	12	0.22	1627.00	8489.00	11200	20231205	-46.07	5920	20231030	2.03	7980	-24.31	20240102	6030	0.17	20240307	11200	-46.07	20231205	5920	2.03	20231030	2.79	N	253840	500	83 억		356381	N	N	0	N	00	N
132	20240307	140856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-60	5	-0.98	205185160	33770	85.39	6070	6180	6030	7960	4300	6130	6075.96	2.13	0	-3744	6276	6202	6116	6042	5956	6240	6080	84	1830	500	3800	10	1	16722608	1015	3.73	0.72	12	0.20	1627.00	8489.00	11200	20231205	-45.80	5920	20231030	2.53	7980	-23.93	20240102	6030	0.66	20240307	11200	-45.80	20231205	5920	2.53	20231030	2.79	N	253840	500	83 억		356381	N	N	0	N	00	N
133	20240307	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-90	5	-1.47	183329600	30150	76.24	6070	6180	6030	7960	4300	6130	6080.58	2.13	0	-3502	6276	6202	6116	6042	5956	6240	6080	84	1830	500	3800	10	1	16722608	1010	3.71	0.71	12	0.18	1627.00	8489.00	11200	20231205	-46.07	5920	20231030	2.03	7980	-24.31	20240102	6030	0.17	20240307	11200	-46.07	20231205	5920	2.03	20231030	2.79	N	253840	500	83 억		356381	N	N	0	N	00	N
134	20240307	120905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-90	5	-1.47	156046560	25632	64.81	6070	6180	6040	7960	4300	6130	6087.96	2.13	0	-3684	6276	6202	6116	6042	5956	6240	6080	84	1830	500	3800	10	1	16722608	1010	3.71	0.71	12	0.15	1627.00	8489.00	11200	20231205	-46.07	5920	20231030	2.03	7980	-24.31	20240102	6030	0.17	20240306	11200	-46.07	20231205	5920	2.03	20231030	2.79	N	253840	500	83 억		356381	N	N	0	N	00	N
135	20240307	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-80	5	-1.31	135718890	22271	56.31	6070	6180	6040	7960	4300	6130	6093.97	2.13	0	-3979	6276	6202	6116	6042	5956	6240	6080	84	1830	500	3800	10	1	16722608	1012	3.72	0.71	12	0.13	1627.00	8489.00	11200	20231205	-45.98	5920	20231030	2.20	7980	-24.19	20240102	6030	0.33	20240306	11200	-45.98	20231205	5920	2.20	20231030	2.79	N	253840	500	83 억		356381	N	N	0	N	00	N
136	20240307	100903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-50	5	-0.82	98820960	16179	40.91	6070	6180	6070	7960	4300	6130	6107.98	2.13	0	-3084	6276	6202	6116	6042	5956	6240	6080	84	1830	500	3800	10	1	16722608	1017	3.74	0.72	12	0.10	1627.00	8489.00	11200	20231205	-45.71	5920	20231030	2.70	7980	-23.81	20240102	6030	0.83	20240306	11200	-45.71	20231205	5920	2.70	20231030	2.79	N	253840	500	83 억		356381	N	N	0	N	00	N
137	20240307	090907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-30	5	-0.49	32728540	5388	13.62	6070	6120	6070	7960	4300	6130	6074.34	2.13	0	1041	6276	6202	6116	6042	5956	6240	6080	84	1830	500	3800	10	1	16722608	1020	3.75	0.72	12	0.03	1627.00	8489.00	11200	20231205	-45.54	5920	20231030	3.04	7980	-23.56	20240102	6030	1.16	20240306	11200	-45.54	20231205	5920	3.04	20231030	2.79	N	253840	500	83 억		356381	N	N	0	N	00	N
138	20240306	160859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	0	3	0.00	240214570	39494	99.28	6110	6190	6030	7960	4300	6130	6082.30	2.18	0	-8927	6336	6232	6176	6072	6016	6205	6045	84	1830	500	3800	10	1	16722608	1025	3.77	0.72	12	0.24	1627.00	8489.00	11200	20231205	-45.27	5920	20231030	3.55	7980	-23.18	20240102	6030	1.66	20240306	11200	-45.27	20231205	5920	3.55	20231030	2.78	N	253840	500	83 억		364170	N	N	0	N	00	N
139	20240306	150901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-60	5	-0.98	232749830	38275	96.21	6110	6190	6030	7960	4300	6130	6080.99	2.18	0	-8606	6336	6232	6176	6072	6016	6205	6045	84	1830	500	3800	10	1	16722608	1015	3.73	0.72	12	0.23	1627.00	8489.00	11200	20231205	-45.80	5920	20231030	2.53	7980	-23.93	20240102	6030	0.66	20240306	11200	-45.80	20231205	5920	2.53	20231030	2.78	N	253840	500	83 억		364170	N	N	0	N	00	N
140	20240306	140907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	-100	5	-1.63	192523520	31621	79.49	6110	6190	6030	7960	4300	6130	6088.47	2.18	0	-7960	6336	6232	6176	6072	6016	6205	6045	84	1830	500	3800	10	1	16722608	1008	3.71	0.71	12	0.19	1627.00	8489.00	11200	20231205	-46.16	5920	20231030	1.86	7980	-24.44	20240102	6030	0.00	20240306	11200	-46.16	20231205	5920	1.86	20231030	2.78	N	253840	500	83 억		364170	N	N	0	N	00	N
141	20240306	130907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-70	5	-1.14	166701780	27347	68.74	6110	6190	6030	7960	4300	6130	6095.80	2.18	0	-7100	6336	6232	6176	6072	6016	6205	6045	84	1830	500	3800	10	1	16722608	1013	3.72	0.71	12	0.16	1627.00	8489.00	11200	20231205	-45.89	5920	20231030	2.36	7980	-24.06	20240102	6030	0.50	20240306	11200	-45.89	20231205	5920	2.36	20231030	2.78	N	253840	500	83 억		364170	N	N	0	N	00	N
142	20240306	120906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-70	5	-1.14	137872490	22579	56.76	6110	6190	6060	7960	4300	6130	6106.23	2.18	0	-6427	6336	6232	6176	6072	6016	6205	6045	84	1830	500	3800	10	1	16722608	1013	3.72	0.71	12	0.14	1627.00	8489.00	11200	20231205	-45.89	5920	20231030	2.36	7980	-24.06	20240102	6060	0.00	20240306	11200	-45.89	20231205	5920	2.36	20231030	2.78	N	253840	500	83 억		364170	N	N	0	N	00	N
143	20240306	110903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-10	5	-0.16	70628940	11550	29.03	6110	6190	6080	7960	4300	6130	6115.06	2.18	0	2879	6336	6232	6176	6072	6016	6205	6045	84	1830	500	3800	10	1	16722608	1023	3.76	0.72	12	0.07	1627.00	8489.00	11200	20231205	-45.36	5920	20231030	3.38	7980	-23.31	20240102	6080	0.66	20240306	11200	-45.36	20231205	5920	3.38	20231030	2.78	N	253840	500	83 억		364170	N	N	0	N	00	N
144	20240306	100843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	0	3	0.00	56997360	9326	23.44	6110	6190	6080	7960	4300	6130	6111.66	2.18	0	3673	6336	6232	6176	6072	6016	6205	6045	84	1830	500	3800	10	1	16722608	1025	3.77	0.72	12	0.06	1627.00	8489.00	11200	20231205	-45.27	5920	20231030	3.55	7980	-23.18	20240102	6080	0.82	20240306	11200	-45.27	20231205	5920	3.55	20231030	2.78	N	253840	500	83 억		364170	N	N	0	N	00	N
145	20240306	090859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-30	5	-0.49	11658450	1912	4.81	6110	6130	6080	7960	4300	6130	6097.50	2.18	0	-663	6336	6232	6176	6072	6016	6205	6045	84	1830	500	3800	10	1	16722608	1020	3.75	0.72	12	0.01	1627.00	8489.00	11200	20231205	-45.54	5920	20231030	3.04	7980	-23.56	20240102	6080	0.33	20240306	11200	-45.54	20231205	5920	3.04	20231030	2.78	N	253840	500	83 억		364170	N	N	0	N	00	N
146	20240305	160856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	-70	5	-1.13	242147100	39439	115.10	6140	6280	6120	8060	4340	6200	6139.79	2.17	0	798	6366	6282	6216	6132	6066	6250	6100	84	1860	500	3840	10	1	16722608	1025	3.77	0.72	12	0.24	1627.00	8489.00	11200	20231205	-45.27	5920	20231030	3.55	7980	-23.18	20240102	6120	0.16	20240305	11200	-45.27	20231205	5920	3.55	20231030	2.74	N	253840	500	83 억		363353	N	N	0	N	00	N
147	20240305	150855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	-60	5	-0.97	231125220	37641	109.85	6140	6280	6120	8060	4340	6200	6140.25	2.17	0	945	6366	6282	6216	6132	6066	6250	6100	84	1860	500	3840	10	1	16722608	1027	3.77	0.72	12	0.23	1627.00	8489.00	11200	20231205	-45.18	5920	20231030	3.72	7980	-23.06	20240102	6120	0.33	20240305	11200	-45.18	20231205	5920	3.72	20231030	2.74	N	253840	500	83 억		363353	N	N	0	N	00	N
148	20240305	140844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	-50	5	-0.81	200505910	32650	95.28	6140	6280	6120	8060	4340	6200	6141.07	2.17	0	2312	6366	6282	6216	6132	6066	6250	6100	84	1860	500	3840	10	1	16722608	1028	3.78	0.72	12	0.20	1627.00	8489.00	11200	20231205	-45.09	5920	20231030	3.89	7980	-22.93	20240102	6120	0.49	20240305	11200	-45.09	20231205	5920	3.89	20231030	2.74	N	253840	500	83 억		363353	N	N	0	N	00	N
149	20240305	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	-60	5	-0.97	193062670	31439	91.75	6140	6280	6120	8060	4340	6200	6140.87	2.17	0	2489	6366	6282	6216	6132	6066	6250	6100	84	1860	500	3840	10	1	16722608	1027	3.77	0.72	12	0.19	1627.00	8489.00	11200	20231205	-45.18	5920	20231030	3.72	7980	-23.06	20240102	6120	0.33	20240305	11200	-45.18	20231205	5920	3.72	20231030	2.74	N	253840	500	83 억		363353	N	N	0	N	00	N
150	20240305	120849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	-60	5	-0.97	164430230	26783	78.16	6140	6280	6120	8060	4340	6200	6139.35	2.17	0	3	6366	6282	6216	6132	6066	6250	6100	84	1860	500	3840	10	1	16722608	1027	3.77	0.72	12	0.16	1627.00	8489.00	11200	20231205	-45.18	5920	20231030	3.72	7980	-23.06	20240102	6120	0.33	20240305	11200	-45.18	20231205	5920	3.72	20231030	2.74	N	253840	500	83 억		363353	N	N	0	N	00	N
151	20240305	110849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	-60	5	-0.97	126953350	20667	60.31	6140	6280	6120	8060	4340	6200	6142.80	2.17	0	-14	6366	6282	6216	6132	6066	6250	6100	84	1860	500	3840	10	1	16722608	1027	3.77	0.72	12	0.12	1627.00	8489.00	11200	20231205	-45.18	5920	20231030	3.72	7980	-23.06	20240102	6120	0.33	20240305	11200	-45.18	20231205	5920	3.72	20231030	2.74	N	253840	500	83 억		363353	N	N	0	N	00	N
152	20240305	100845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-80	5	-1.29	82901570	13492	39.37	6140	6280	6120	8060	4340	6200	6144.50	2.17	0	-732	6366	6282	6216	6132	6066	6250	6100	84	1860	500	3840	10	1	16722608	1023	3.76	0.72	12	0.08	1627.00	8489.00	11200	20231205	-45.36	5920	20231030	3.38	7980	-23.31	20240102	6120	0.00	20240305	11200	-45.36	20231205	5920	3.38	20231030	2.74	N	253840	500	83 억		363353	N	N	0	N	00	N
153	20240305	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	-10	5	-0.16	16582050	2693	7.86	6140	6280	6130	8060	4340	6200	6157.46	2.17	0	656	6366	6282	6216	6132	6066	6250	6100	84	1860	500	3840	10	1	16722608	1035	3.80	0.73	12	0.02	1627.00	8489.00	11200	20231205	-44.73	5920	20231030	4.56	7980	-22.43	20240102	6130	0.98	20240305	11200	-44.73	20231205	5920	4.56	20231030	2.74	N	253840	500	83 억		363353	N	N	0	N	00	N
154	20240304	160846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	-20	5	-0.32	209481730	33743	39.46	6210	6300	6150	8080	4360	6220	6208.17	2.18	0	-511	6593	6406	6313	6126	6033	6360	6080	84	1860	500	3850	10	1	16722608	1037	3.81	0.73	12	0.20	1627.00	8489.00	11200	20231205	-44.64	5920	20231030	4.73	7980	-22.31	20240102	6150	0.81	20240304	11200	-44.64	20231205	5920	4.73	20231030	2.75	N	253840	500	83 억		363793	N	N	0	N	00	N
155	20240304	150842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	-40	5	-0.64	193732520	31199	36.48	6210	6300	6150	8080	4360	6220	6209.57	2.18	0	-778	6593	6406	6313	6126	6033	6360	6080	84	1860	500	3850	10	1	16722608	1033	3.80	0.73	12	0.19	1627.00	8489.00	11200	20231205	-44.82	5920	20231030	4.39	7980	-22.56	20240102	6150	0.49	20240304	11200	-44.82	20231205	5920	4.39	20231030	2.75	N	253840	500	83 억		363793	N	N	0	N	00	N
156	20240304	140810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	0	3	0.00	149321290	24019	28.09	6210	6300	6150	8080	4360	6220	6216.80	2.18	0	26	6593	6406	6313	6126	6033	6360	6080	84	1860	500	3850	10	1	16722608	1040	3.82	0.73	12	0.14	1627.00	8489.00	11200	20231205	-44.46	5920	20231030	5.07	7980	-22.06	20240102	6150	1.14	20240304	11200	-44.46	20231205	5920	5.07	20231030	2.75	N	253840	500	83 억		363793	N	N	0	N	00	N
157	20240304	130837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	-30	5	-0.48	133181090	21425	25.05	6210	6300	6150	8080	4360	6220	6216.15	2.18	0	595	6593	6406	6313	6126	6033	6360	6080	84	1860	500	3850	10	1	16722608	1035	3.80	0.73	12	0.13	1627.00	8489.00	11200	20231205	-44.73	5920	20231030	4.56	7980	-22.43	20240102	6150	0.65	20240304	11200	-44.73	20231205	5920	4.56	20231030	2.75	N	253840	500	83 억		363793	N	N	0	N	00	N
158	20240304	120812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	-10	5	-0.16	116525520	18744	21.92	6210	6300	6150	8080	4360	6220	6216.68	2.18	0	764	6593	6406	6313	6126	6033	6360	6080	84	1860	500	3850	10	1	16722608	1038	3.82	0.73	12	0.11	1627.00	8489.00	11200	20231205	-44.55	5920	20231030	4.90	7980	-22.18	20240102	6150	0.98	20240304	11200	-44.55	20231205	5920	4.90	20231030	2.75	N	253840	500	83 억		363793	N	N	0	N	00	N
159	20240304	110830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	-10	5	-0.16	107413100	17278	20.20	6210	6300	6150	8080	4360	6220	6216.75	2.18	0	1093	6593	6406	6313	6126	6033	6360	6080	84	1860	500	3850	10	1	16722608	1038	3.82	0.73	12	0.10	1627.00	8489.00	11200	20231205	-44.55	5920	20231030	4.90	7980	-22.18	20240102	6150	0.98	20240304	11200	-44.55	20231205	5920	4.90	20231030	2.75	N	253840	500	83 억		363793	N	N	0	N	00	N
160	20240304	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	10	2	0.16	85839420	13808	16.15	6210	6300	6150	8080	4360	6220	6216.64	2.18	0	1011	6593	6406	6313	6126	6033	6360	6080	84	1860	500	3850	10	1	16722608	1042	3.83	0.73	12	0.08	1627.00	8489.00	11200	20231205	-44.38	5920	20231030	5.24	7980	-21.93	20240102	6150	1.30	20240304	11200	-44.38	20231205	5920	5.24	20231030	2.75	N	253840	500	83 억		363793	N	N	0	N	00	N
161	20240304	090832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	20	2	0.32	50686290	8172	9.56	6210	6240	6150	8080	4360	6220	6202.41	2.18	0	646	6593	6406	6313	6126	6033	6360	6080	84	1860	500	3850	10	1	16722608	1043	3.84	0.74	12	0.05	1627.00	8489.00	11200	20231205	-44.29	5920	20231030	5.41	7980	-21.80	20240102	6150	1.46	20240304	11200	-44.29	20231205	5920	5.41	20231030	2.75	N	253840	500	83 억		363793	N	N	0	N	00	N