KissMeData/323350/price/prices-20250301.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	20250328	161208	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6380	-120	5	-1.85	284786660	44560	121.70	6510	6560	6340	8450	4550	6500	6391.05	0.76	0	-7758	6786	6642	6526	6382	6266	6715	6455	8	1950	100	3900	10	1	8010772	511	-11.54	3.33	12	0.56	-553.00	1918.00	16500	20240424	-61.33	4050	20241209	57.53	8970	-28.87	20250305	4810	32.64	20250102	16500	-61.33	20240424	4050	57.53	20241209	2.40	N	323350	100	8 억		60533	N	N	0	N	00	N
3	20250328	151212	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6350	-150	5	-2.31	260254720	40705	111.17	6510	6560	6340	8450	4550	6500	6393.62	0.76	0	-7069	6786	6642	6526	6382	6266	6715	6455	8	1950	100	3900	10	1	8010772	509	-11.48	3.31	12	0.51	-553.00	1918.00	16500	20240424	-61.52	4050	20241209	56.79	8970	-29.21	20250305	4810	32.02	20250102	16500	-61.52	20240424	4050	56.79	20241209	2.40	N	323350	100	8 억		60533	N	N	0	N	00	N
4	20250328	141215	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6380	-120	5	-1.85	186126160	29043	79.32	6510	6560	6370	8450	4550	6500	6408.57	0.76	0	-6058	6786	6642	6526	6382	6266	6715	6455	8	1950	100	3900	10	1	8010772	511	-11.54	3.33	12	0.36	-553.00	1918.00	16500	20240424	-61.33	4050	20241209	57.53	8970	-28.87	20250305	4810	32.64	20250102	16500	-61.33	20240424	4050	57.53	20241209	2.40	N	323350	100	8 억		60533	N	N	0	N	00	N
5	20250328	131210	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6410	-90	5	-1.38	133926480	20868	56.99	6510	6560	6370	8450	4550	6500	6417.71	0.76	0	-3674	6786	6642	6526	6382	6266	6715	6455	8	1950	100	3900	10	1	8010772	513	-11.59	3.34	12	0.26	-553.00	1918.00	16500	20240424	-61.15	4050	20241209	58.27	8970	-28.54	20250305	4810	33.26	20250102	16500	-61.15	20240424	4050	58.27	20241209	2.40	N	323350	100	8 억		60533	N	N	0	N	00	N
6	20250328	121210	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6440	-60	5	-0.92	103380130	16098	43.97	6510	6560	6370	8450	4550	6500	6421.82	0.76	0	-3618	6786	6642	6526	6382	6266	6715	6455	8	1950	100	3900	10	1	8010772	516	-11.65	3.36	12	0.20	-553.00	1918.00	16500	20240424	-60.97	4050	20241209	59.01	8970	-28.21	20250305	4810	33.89	20250102	16500	-60.97	20240424	4050	59.01	20241209	2.40	N	323350	100	8 억		60533	N	N	0	N	00	N
7	20250328	111206	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6460	-40	5	-0.62	93519500	14559	39.76	6510	6560	6370	8450	4550	6500	6423.37	0.76	0	-3285	6786	6642	6526	6382	6266	6715	6455	8	1950	100	3900	10	1	8010772	517	-11.68	3.37	12	0.18	-553.00	1918.00	16500	20240424	-60.85	4050	20241209	59.51	8970	-27.98	20250305	4810	34.30	20250102	16500	-60.85	20240424	4050	59.51	20241209	2.40	N	323350	100	8 억		60533	N	N	0	N	00	N
8	20250328	101216	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6410	-90	5	-1.38	62507950	9740	26.60	6510	6560	6370	8450	4550	6500	6417.48	0.76	0	-4709	6786	6642	6526	6382	6266	6715	6455	8	1950	100	3900	10	1	8010772	513	-11.59	3.34	12	0.12	-553.00	1918.00	16500	20240424	-61.15	4050	20241209	58.27	8970	-28.54	20250305	4810	33.26	20250102	16500	-61.15	20240424	4050	58.27	20241209	2.40	N	323350	100	8 억		60533	N	N	0	N	00	N
9	20250328	091222	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6500	0	3	0.00	13378840	2078	5.68	6510	6560	6400	8450	4550	6500	6437.70	0.76	0	-711	6786	6642	6526	6382	6266	6715	6455	8	1950	100	3900	10	1	8010772	521	-11.75	3.39	12	0.03	-553.00	1918.00	16500	20240424	-60.61	4050	20241209	60.49	8970	-27.54	20250305	4810	35.14	20250102	16500	-60.61	20240424	4050	60.49	20241209	2.40	N	323350	100	8 억		60533	N	N	0	N	00	N
10	20250327	162526	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6500	-70	5	-1.07	239817750	36564	93.28	6410	6670	6410	8540	4600	6570	6559.45	0.77	0	-955	6783	6676	6503	6396	6223	6730	6450	8	1970	100	3940	10	1	8010772	521	-11.75	3.39	12	0.46	-553.00	1918.00	16500	20240424	-60.61	4050	20241209	60.49	8970	-27.54	20250305	4810	35.14	20250102	16500	-60.61	20240424	4050	60.49	20241209	2.43	N	323350	100	8 억		61460	N	N	0	N	00	N
11	20250327	151211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6520	-50	5	-0.76	220667460	33623	85.78	6410	6670	6410	8540	4600	6570	6562.99	0.77	0	-366	6783	6676	6503	6396	6223	6730	6450	8	1970	100	3940	10	1	8010772	522	-11.79	3.40	12	0.42	-553.00	1918.00	16500	20240424	-60.48	4050	20241209	60.99	8970	-27.31	20250305	4810	35.55	20250102	16500	-60.48	20240424	4050	60.99	20241209	2.43	N	323350	100	8 억		61460	N	N	0	N	00	N
12	20250327	141213	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6520	-50	5	-0.76	191745590	29198	74.49	6410	6670	6410	8540	4600	6570	6567.08	0.77	0	1515	6783	6676	6503	6396	6223	6730	6450	8	1970	100	3940	10	1	8010772	522	-11.79	3.40	12	0.36	-553.00	1918.00	16500	20240424	-60.48	4050	20241209	60.99	8970	-27.31	20250305	4810	35.55	20250102	16500	-60.48	20240424	4050	60.99	20241209	2.43	N	323350	100	8 억		61460	N	N	0	N	00	N
13	20250327	131206	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6570	0	3	0.00	178169110	27121	69.19	6410	6670	6410	8540	4600	6570	6569.42	0.77	0	1734	6783	6676	6503	6396	6223	6730	6450	8	1970	100	3940	10	1	8010772	526	-11.88	3.43	12	0.34	-553.00	1918.00	16500	20240424	-60.18	4050	20241209	62.22	8970	-26.76	20250305	4810	36.59	20250102	16500	-60.18	20240424	4050	62.22	20241209	2.43	N	323350	100	8 억		61460	N	N	0	N	00	N
14	20250327	121217	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6580	10	2	0.15	108716970	16531	42.17	6410	6670	6410	8540	4600	6570	6576.55	0.77	0	-26	6783	6676	6503	6396	6223	6730	6450	8	1970	100	3940	10	1	8010772	527	-11.90	3.43	12	0.21	-553.00	1918.00	16500	20240424	-60.12	4050	20241209	62.47	8970	-26.64	20250305	4810	36.80	20250102	16500	-60.12	20240424	4050	62.47	20241209	2.43	N	323350	100	8 억		61460	N	N	0	N	00	N
15	20250327	111211	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6600	30	2	0.46	82489270	12546	32.01	6410	6670	6410	8540	4600	6570	6574.95	0.77	0	-382	6783	6676	6503	6396	6223	6730	6450	8	1970	100	3940	10	1	8010772	529	-11.93	3.44	12	0.16	-553.00	1918.00	16500	20240424	-60.00	4050	20241209	62.96	8970	-26.42	20250305	4810	37.21	20250102	16500	-60.00	20240424	4050	62.96	20241209	2.43	N	323350	100	8 억		61460	N	N	0	N	00	N
16	20250327	101206	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6620	50	2	0.76	65820910	10022	25.57	6410	6670	6410	8540	4600	6570	6567.64	0.77	0	-1555	6783	6676	6503	6396	6223	6730	6450	8	1970	100	3940	10	1	8010772	530	-11.97	3.45	12	0.13	-553.00	1918.00	16500	20240424	-59.88	4050	20241209	63.46	8970	-26.20	20250305	4810	37.63	20250102	16500	-59.88	20240424	4050	63.46	20241209	2.43	N	323350	100	8 억		61460	N	N	0	N	00	N
17	20250327	091210	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6510	-60	5	-0.91	35121000	5359	13.67	6410	6670	6410	8540	4600	6570	6553.65	0.77	0	-1275	6783	6676	6503	6396	6223	6730	6450	8	1970	100	3940	10	1	8010772	522	-11.77	3.39	12	0.07	-553.00	1918.00	16500	20240424	-60.55	4050	20241209	60.74	8970	-27.42	20250305	4810	35.34	20250102	16500	-60.55	20240424	4050	60.74	20241209	2.43	N	323350	100	8 억		61460	N	N	0	N	00	N
18	20250326	161157	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6570	160	2	2.50	247525635	38121	59.48	6350	6610	6330	8330	4490	6410	6492.44	0.71	0	2908	6670	6540	6430	6300	6190	6485	6245	8	1920	100	3840	10	1	8010772	526	469.29	10.97	12	0.48	14.00	599.00	16500	20240424	-60.18	4050	20241209	62.22	8970	-26.76	20250305	4810	36.59	20250102	16500	-60.18	20240424	4050	62.22	20241209	2.48	N	323350	100	8 억		56741	N	N	0	N	00	N
19	20250326	151158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6590	180	2	2.81	230194685	35482	55.36	6350	6610	6330	8330	4490	6410	6487.65	0.71	0	3905	6670	6540	6430	6300	6190	6485	6245	8	1920	100	3840	10	1	8010772	528	470.71	11.00	12	0.44	14.00	599.00	16500	20240424	-60.06	4050	20241209	62.72	8970	-26.53	20250305	4810	37.01	20250102	16500	-60.06	20240424	4050	62.72	20241209	2.48	N	323350	100	8 억		56741	N	N	0	N	00	N
20	20250326	141156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6550	140	2	2.18	194897165	30095	46.96	6350	6610	6330	8330	4490	6410	6476.06	0.71	0	3245	6670	6540	6430	6300	6190	6485	6245	8	1920	100	3840	10	1	8010772	525	467.86	10.93	12	0.38	14.00	599.00	16500	20240424	-60.30	4050	20241209	61.73	8970	-26.98	20250305	4810	36.17	20250102	16500	-60.30	20240424	4050	61.73	20241209	2.48	N	323350	100	8 억		56741	N	N	0	N	00	N
21	20250326	131200	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6590	180	2	2.81	175794965	27182	42.41	6350	6610	6330	8330	4490	6410	6467.33	0.71	0	2995	6670	6540	6430	6300	6190	6485	6245	8	1920	100	3840	10	1	8010772	528	470.71	11.00	12	0.34	14.00	599.00	16500	20240424	-60.06	4050	20241209	62.72	8970	-26.53	20250305	4810	37.01	20250102	16500	-60.06	20240424	4050	62.72	20241209	2.48	N	323350	100	8 억		56741	N	N	0	N	00	N
22	20250326	121205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6490	80	2	1.25	124711205	19383	30.24	6350	6560	6330	8330	4490	6410	6434.05	0.71	0	-2460	6670	6540	6430	6300	6190	6485	6245	8	1920	100	3840	10	1	8010772	520	463.57	10.83	12	0.24	14.00	599.00	16500	20240424	-60.67	4050	20241209	60.25	8970	-27.65	20250305	4810	34.93	20250102	16500	-60.67	20240424	4050	60.25	20241209	2.48	N	323350	100	8 억		56741	N	N	0	N	00	N
23	20250326	111201	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6470	60	2	0.94	99513025	15482	24.16	6350	6560	6330	8330	4490	6410	6427.66	0.71	0	-2858	6670	6540	6430	6300	6190	6485	6245	8	1920	100	3840	10	1	8010772	518	462.14	10.80	12	0.19	14.00	599.00	16500	20240424	-60.79	4050	20241209	59.75	8970	-27.87	20250305	4810	34.51	20250102	16500	-60.79	20240424	4050	59.75	20241209	2.48	N	323350	100	8 억		56741	N	N	0	N	00	N
24	20250326	101200	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6460	50	2	0.78	69224725	10822	16.88	6350	6560	6330	8330	4490	6410	6396.67	0.71	0	-1698	6670	6540	6430	6300	6190	6485	6245	8	1920	100	3840	10	1	8010772	517	461.43	10.78	12	0.14	14.00	599.00	16500	20240424	-60.85	4050	20241209	59.51	8970	-27.98	20250305	4810	34.30	20250102	16500	-60.85	20240424	4050	59.51	20241209	2.48	N	323350	100	8 억		56741	N	N	0	N	00	N
25	20250326	091202	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6390	-20	5	-0.31	19805665	3108	4.85	6350	6500	6350	8330	4490	6410	6372.48	0.71	0	-595	6670	6540	6430	6300	6190	6485	6245	8	1920	100	3840	10	1	8010772	512	456.43	10.67	12	0.04	14.00	599.00	16500	20240424	-61.27	4050	20241209	57.78	8970	-28.76	20250305	4810	32.85	20250102	16500	-61.27	20240424	4050	57.78	20241209	2.48	N	323350	100	8 억		56741	N	N	0	N	00	N
26	20250325	161151	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6410	-60	5	-0.93	409506715	64038	97.96	6470	6560	6320	8410	4530	6470	6394.76	0.71	0	184	6736	6602	6526	6392	6316	6565	6355	8	1940	100	3880	10	1	8010772	513	457.86	10.70	12	0.80	14.00	599.00	16500	20240424	-61.15	4050	20241209	58.27	8970	-28.54	20250305	4810	33.26	20250102	16500	-61.15	20240424	4050	58.27	20241209	2.51	N	323350	100	8 억		56557	N	N	0	N	00	N
27	20250325	151156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6370	-100	5	-1.55	387548105	60611	92.72	6470	6560	6320	8410	4530	6470	6394.02	0.71	0	526	6736	6602	6526	6392	6316	6565	6355	8	1940	100	3880	10	1	8010772	510	455.00	10.63	12	0.76	14.00	599.00	16500	20240424	-61.39	4050	20241209	57.28	8970	-28.99	20250305	4810	32.43	20250102	16500	-61.39	20240424	4050	57.28	20241209	2.51	N	323350	100	8 억		56557	N	N	0	N	00	N
28	20250325	141152	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6340	-130	5	-2.01	318628050	49744	76.09	6470	6560	6330	8410	4530	6470	6405.36	0.71	0	-3288	6736	6602	6526	6392	6316	6565	6355	8	1940	100	3880	10	1	8010772	508	452.86	10.58	12	0.62	14.00	599.00	16500	20240424	-61.58	4050	20241209	56.54	8970	-29.32	20250305	4810	31.81	20250102	16500	-61.58	20240424	4050	56.54	20241209	2.51	N	323350	100	8 억		56557	N	N	0	N	00	N
29	20250325	131243	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6410	-60	5	-0.93	257854670	40202	61.50	6470	6560	6340	8410	4530	6470	6413.98	0.71	0	-1645	6736	6602	6526	6392	6316	6565	6355	8	1940	100	3880	10	1	8010772	513	457.86	10.70	12	0.50	14.00	599.00	16500	20240424	-61.15	4050	20241209	58.27	8970	-28.54	20250305	4810	33.26	20250102	16500	-61.15	20240424	4050	58.27	20241209	2.51	N	323350	100	8 억		56557	N	N	0	N	00	N
30	20250325	121152	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6380	-90	5	-1.39	243060440	37898	57.97	6470	6560	6340	8410	4530	6470	6413.54	0.71	0	-1324	6736	6602	6526	6392	6316	6565	6355	8	1940	100	3880	10	1	8010772	511	455.71	10.65	12	0.47	14.00	599.00	16500	20240424	-61.33	4050	20241209	57.53	8970	-28.87	20250305	4810	32.64	20250102	16500	-61.33	20240424	4050	57.53	20241209	2.51	N	323350	100	8 억		56557	N	N	0	N	00	N
31	20250325	111152	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6460	-10	5	-0.15	115931060	17936	27.44	6470	6560	6400	8410	4530	6470	6463.60	0.71	0	-3421	6736	6602	6526	6392	6316	6565	6355	8	1940	100	3880	10	1	8010772	517	461.43	10.78	12	0.22	14.00	599.00	16500	20240424	-60.85	4050	20241209	59.51	8970	-27.98	20250305	4810	34.30	20250102	16500	-60.85	20240424	4050	59.51	20241209	2.51	N	323350	100	8 억		56557	N	N	0	N	00	N
32	20250325	101203	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6550	80	2	1.24	89754380	13895	21.26	6470	6560	6400	8410	4530	6470	6459.47	0.71	0	-2668	6736	6602	6526	6392	6316	6565	6355	8	1940	100	3880	10	1	8010772	525	467.86	10.93	12	0.17	14.00	599.00	16500	20240424	-60.30	4050	20241209	61.73	8970	-26.98	20250305	4810	36.17	20250102	16500	-60.30	20240424	4050	61.73	20241209	2.51	N	323350	100	8 억		56557	N	N	0	N	00	N
33	20250325	091203	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6540	70	2	1.08	30659460	4720	7.22	6470	6540	6470	8410	4530	6470	6495.65	0.71	0	-8	6736	6602	6526	6392	6316	6565	6355	8	1940	100	3880	10	1	8010772	524	467.14	10.92	12	0.06	14.00	599.00	16500	20240424	-60.36	4050	20241209	61.48	8970	-27.09	20250305	4810	35.97	20250102	16500	-60.36	20240424	4050	61.48	20241209	2.51	N	323350	100	8 억		56557	N	N	0	N	00	N
34	20250324	161149	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6470	-120	5	-1.82	422782525	64818	80.58	6480	6660	6450	8560	4620	6590	6522.80	0.60	0	7297	6803	6696	6623	6516	6443	6660	6480	8	1970	100	3950	10	1	8010772	518	462.14	10.80	12	0.81	14.00	599.00	16500	20240424	-60.79	4050	20241209	59.75	8970	-27.87	20250305	4810	34.51	20250102	16500	-60.79	20240424	4050	59.75	20241209	2.72	N	323350	100	8 억		48123	N	N	0	N	00	N
35	20250324	151157	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6510	-80	5	-1.21	408714955	62643	77.88	6480	6660	6450	8560	4620	6590	6524.51	0.60	0	7483	6803	6696	6623	6516	6443	6660	6480	8	1970	100	3950	10	1	8010772	522	465.00	10.87	12	0.78	14.00	599.00	16500	20240424	-60.55	4050	20241209	60.74	8970	-27.42	20250305	4810	35.34	20250102	16500	-60.55	20240424	4050	60.74	20241209	2.72	N	323350	100	8 억		48123	N	N	0	N	00	N
36	20250324	141159	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6490	-100	5	-1.52	325362365	49736	61.83	6480	6660	6450	8560	4620	6590	6541.79	0.60	0	5798	6803	6696	6623	6516	6443	6660	6480	8	1970	100	3950	10	1	8010772	520	463.57	10.83	12	0.62	14.00	599.00	16500	20240424	-60.67	4050	20241209	60.25	8970	-27.65	20250305	4810	34.93	20250102	16500	-60.67	20240424	4050	60.25	20241209	2.72	N	323350	100	8 억		48123	N	N	0	N	00	N
37	20250324	131159	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6520	-70	5	-1.06	267679645	40818	50.74	6480	6660	6480	8560	4620	6590	6557.88	0.60	0	6361	6803	6696	6623	6516	6443	6660	6480	8	1970	100	3950	10	1	8010772	522	465.71	10.88	12	0.51	14.00	599.00	16500	20240424	-60.48	4050	20241209	60.99	8970	-27.31	20250305	4810	35.55	20250102	16500	-60.48	20240424	4050	60.99	20241209	2.72	N	323350	100	8 억		48123	N	N	0	N	00	N
38	20250324	121156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6480	-110	5	-1.67	245871365	37469	46.58	6480	6660	6480	8560	4620	6590	6561.99	0.60	0	5952	6803	6696	6623	6516	6443	6660	6480	8	1970	100	3950	10	1	8010772	519	462.86	10.82	12	0.47	14.00	599.00	16500	20240424	-60.73	4050	20241209	60.00	8970	-27.76	20250305	4810	34.72	20250102	16500	-60.73	20240424	4050	60.00	20241209	2.72	N	323350	100	8 억		48123	N	N	0	N	00	N
39	20250324	111156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6570	-20	5	-0.30	154958235	23541	29.27	6480	6660	6480	8560	4620	6590	6582.48	0.60	0	35	6803	6696	6623	6516	6443	6660	6480	8	1970	100	3950	10	1	8010772	526	469.29	10.97	12	0.29	14.00	599.00	16500	20240424	-60.18	4050	20241209	62.22	8970	-26.76	20250305	4810	36.59	20250102	16500	-60.18	20240424	4050	62.22	20241209	2.72	N	323350	100	8 억		48123	N	N	0	N	00	N
40	20250324	101153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6600	10	2	0.15	104535795	15906	19.77	6480	6660	6480	8560	4620	6590	6572.10	0.60	0	269	6803	6696	6623	6516	6443	6660	6480	8	1970	100	3950	10	1	8010772	529	471.43	11.02	12	0.20	14.00	599.00	16500	20240424	-60.00	4050	20241209	62.96	8970	-26.42	20250305	4810	37.21	20250102	16500	-60.00	20240424	4050	62.96	20241209	2.72	N	323350	100	8 억		48123	N	N	0	N	00	N
41	20250324	091154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6550	-40	5	-0.61	38797150	5960	7.41	6480	6570	6480	8560	4620	6590	6509.59	0.60	0	1011	6803	6696	6623	6516	6443	6660	6480	8	1970	100	3950	10	1	8010772	525	467.86	10.93	12	0.07	14.00	599.00	16500	20240424	-60.30	4050	20241209	61.73	8970	-26.98	20250305	4810	36.17	20250102	16500	-60.30	20240424	4050	61.73	20241209	2.72	N	323350	100	8 억		48123	N	N	0	N	00	N
42	20250321	161210	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6590	-160	5	-2.37	524950775	79149	30.79	6630	6730	6550	8770	4730	6750	6632.49	0.60	0	-1576	7116	6932	6806	6622	6496	6870	6560	8	2020	100	4050	10	1	8010772	528	470.71	11.00	12	0.99	14.00	599.00	16500	20240424	-60.06	4050	20241209	62.72	8970	-26.53	20250305	4810	37.01	20250102	16500	-60.06	20240424	4050	62.72	20241209	2.57	N	323350	100	8 억		47983	N	N	0	N	00	N
43	20250321	151155	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6660	-90	5	-1.33	490391075	73921	28.76	6630	6730	6550	8770	4730	6750	6633.99	0.60	0	-1899	7116	6932	6806	6622	6496	6870	6560	8	2020	100	4050	10	1	8010772	534	475.71	11.12	12	0.92	14.00	599.00	16500	20240424	-59.64	4050	20241209	64.44	8970	-25.75	20250305	4810	38.46	20250102	16500	-59.64	20240424	4050	64.44	20241209	2.57	N	323350	100	8 억		47983	N	N	0	N	00	N
44	20250321	141156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6660	-90	5	-1.33	426117915	64221	24.98	6630	6730	6550	8770	4730	6750	6635.18	0.60	0	-2329	7116	6932	6806	6622	6496	6870	6560	8	2020	100	4050	10	1	8010772	534	475.71	11.12	12	0.80	14.00	599.00	16500	20240424	-59.64	4050	20241209	64.44	8970	-25.75	20250305	4810	38.46	20250102	16500	-59.64	20240424	4050	64.44	20241209	2.57	N	323350	100	8 억		47983	N	N	0	N	00	N
45	20250321	131158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6710	-40	5	-0.59	362441265	54642	21.26	6630	6730	6550	8770	4730	6750	6633.02	0.60	0	-1085	7116	6932	6806	6622	6496	6870	6560	8	2020	100	4050	10	1	8010772	538	479.29	11.20	12	0.68	14.00	599.00	16500	20240424	-59.33	4050	20241209	65.68	8970	-25.20	20250305	4810	39.50	20250102	16500	-59.33	20240424	4050	65.68	20241209	2.57	N	323350	100	8 억		47983	N	N	0	N	00	N
46	20250321	121158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6700	-50	5	-0.74	335043135	50542	19.66	6630	6730	6550	8770	4730	6750	6629.00	0.60	0	-541	7116	6932	6806	6622	6496	6870	6560	8	2020	100	4050	10	1	8010772	537	478.57	11.19	12	0.63	14.00	599.00	16500	20240424	-59.39	4050	20241209	65.43	8970	-25.31	20250305	4810	39.29	20250102	16500	-59.39	20240424	4050	65.43	20241209	2.57	N	323350	100	8 억		47983	N	N	0	N	00	N
47	20250321	111157	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6660	-90	5	-1.33	310748445	46899	18.24	6630	6730	6550	8770	4730	6750	6625.91	0.60	0	-1713	7116	6932	6806	6622	6496	6870	6560	8	2020	100	4050	10	1	8010772	534	475.71	11.12	12	0.59	14.00	599.00	16500	20240424	-59.64	4050	20241209	64.44	8970	-25.75	20250305	4810	38.46	20250102	16500	-59.64	20240424	4050	64.44	20241209	2.57	N	323350	100	8 억		47983	N	N	0	N	00	N
48	20250321	101158	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6600	-150	5	-2.22	270528905	40838	15.89	6630	6730	6550	8770	4730	6750	6624.44	0.60	0	-1640	7116	6932	6806	6622	6496	6870	6560	8	2020	100	4050	10	1	8010772	529	471.43	11.02	12	0.51	14.00	599.00	16500	20240424	-60.00	4050	20241209	62.96	8970	-26.42	20250305	4810	37.21	20250102	16500	-60.00	20240424	4050	62.96	20241209	2.57	N	323350	100	8 억		47983	N	N	0	N	00	N
49	20250321	091205	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6680	-70	5	-1.04	108682500	16376	6.37	6630	6730	6600	8770	4730	6750	6636.69	0.60	0	809	7116	6932	6806	6622	6496	6870	6560	8	2020	100	4050	10	1	8010772	535	477.14	11.15	12	0.20	14.00	599.00	16500	20240424	-59.52	4050	20241209	64.94	8970	-25.53	20250305	4810	38.88	20250102	16500	-59.52	20240424	4050	64.94	20241209	2.57	N	323350	100	8 억		47983	N	N	0	N	00	N
50	20250320	161809	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6750	-170	5	-2.46	1738400185	255752	9.98	6880	6990	6680	8990	4850	6920	6795.94	0.64	0	-3695	8333	7626	7063	6356	5793	7980	6710	8	2070	100	4150	10	1	8010772	541	482.14	11.27	12	3.19	14.00	599.00	16500	20240424	-59.09	4050	20241209	66.67	8970	-24.75	20250305	4810	40.33	20250102	16500	-59.09	20240424	4050	66.67	20241209	2.52	N	323350	100	8 억		51659	N	N	0	N	00	N
51	20250320	151153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6750	-170	5	-2.46	1699263580	249939	9.75	6880	6990	6680	8990	4850	6920	6797.38	0.64	0	-2543	8333	7626	7063	6356	5793	7980	6710	8	2070	100	4150	10	1	8010772	541	482.14	11.27	12	3.12	14.00	599.00	16500	20240424	-59.09	4050	20241209	66.67	8970	-24.75	20250305	4810	40.33	20250102	16500	-59.09	20240424	4050	66.67	20241209	2.52	N	323350	100	8 억		51659	N	N	0	N	00	N
52	20250320	141157	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6680	-240	5	-3.47	1586801030	233223	9.10	6880	6990	6680	8990	4850	6920	6802.42	0.64	0	274	8333	7626	7063	6356	5793	7980	6710	8	2070	100	4150	10	1	8010772	535	477.14	11.15	12	2.91	14.00	599.00	16500	20240424	-59.52	4050	20241209	64.94	8970	-25.53	20250305	4810	38.88	20250102	16500	-59.52	20240424	4050	64.94	20241209	2.52	N	323350	100	8 억		51659	N	N	0	N	00	N
53	20250320	131156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6830	-90	5	-1.30	1303031340	191115	7.46	6880	6990	6730	8990	4850	6920	6816.58	0.64	0	435	8333	7626	7063	6356	5793	7980	6710	8	2070	100	4150	10	1	8010772	547	487.86	11.40	12	2.39	14.00	599.00	16500	20240424	-58.61	4050	20241209	68.64	8970	-23.86	20250305	4810	42.00	20250102	16500	-58.61	20240424	4050	68.64	20241209	2.52	N	323350	100	8 억		51659	N	N	0	N	00	N
54	20250320	121153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6770	-150	5	-2.17	1207645420	177038	6.91	6880	6990	6730	8990	4850	6920	6819.85	0.64	0	1471	8333	7626	7063	6356	5793	7980	6710	8	2070	100	4150	10	1	8010772	542	483.57	11.30	12	2.21	14.00	599.00	16500	20240424	-58.97	4050	20241209	67.16	8970	-24.53	20250305	4810	40.75	20250102	16500	-58.97	20240424	4050	67.16	20241209	2.52	N	323350	100	8 억		51659	N	N	0	N	00	N
55	20250320	111154	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6760	-160	5	-2.31	1132097380	165903	6.47	6880	6990	6730	8990	4850	6920	6822.25	0.64	0	4133	8333	7626	7063	6356	5793	7980	6710	8	2070	100	4150	10	1	8010772	542	482.86	11.29	12	2.07	14.00	599.00	16500	20240424	-59.03	4050	20241209	66.91	8970	-24.64	20250305	4810	40.54	20250102	16500	-59.03	20240424	4050	66.91	20241209	2.52	N	323350	100	8 억		51659	N	N	0	N	00	N
56	20250320	101153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6800	-120	5	-1.73	920035670	134513	5.25	6880	6990	6730	8990	4850	6920	6838.10	0.64	0	3983	8333	7626	7063	6356	5793	7980	6710	8	2070	100	4150	10	1	8010772	545	485.71	11.35	12	1.68	14.00	599.00	16500	20240424	-58.79	4050	20241209	67.90	8970	-24.19	20250305	4810	41.37	20250102	16500	-58.79	20240424	4050	67.90	20241209	2.52	N	323350	100	8 억		51659	N	N	0	N	00	N
57	20250320	091157	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6860	-60	5	-0.87	439156110	64049	2.50	6880	6990	6770	8990	4850	6920	6853.75	0.64	0	7338	8333	7626	7063	6356	5793	7980	6710	8	2070	100	4150	10	1	8010772	550	490.00	11.45	12	0.80	14.00	599.00	16500	20240424	-58.42	4050	20241209	69.38	8970	-23.52	20250305	4810	42.62	20250102	16500	-58.42	20240424	4050	69.38	20241209	2.52	N	323350	100	8 억		51659	N	N	0	N	00	N
58	20250319	161147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6920	350	2	5.33	18409468705	2546247	3919.23	6540	7770	6500	8540	4600	6570	7230.68	1.01	0	-29543	6796	6682	6536	6422	6276	6740	6480	8	1970	100	3940	10	1	8010772	554	494.29	11.55	12	31.79	14.00	599.00	16500	20240424	-58.06	4050	20241209	70.86	8970	-22.85	20250305	4810	43.87	20250102	16500	-58.06	20240424	4050	70.86	20241209	2.55	N	323350	100	8 억		81241	N	N	0	N	00	N
59	20250319	151150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6960	390	2	5.94	18056710405	2495370	3840.92	6540	7770	6500	8540	4600	6570	7236.09	1.01	0	-31580	6796	6682	6536	6422	6276	6740	6480	8	1970	100	3940	10	1	8010772	558	497.14	11.62	12	31.15	14.00	599.00	16500	20240424	-57.82	4050	20241209	71.85	8970	-22.41	20250305	4810	44.70	20250102	16500	-57.82	20240424	4050	71.85	20241209	2.55	N	323350	100	8 억		81241	N	N	0	N	00	N
60	20250319	141153	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7030	460	2	7.00	15971762070	2199131	3384.94	6540	7770	6500	8540	4600	6570	7262.76	1.01	0	-41858	6796	6682	6536	6422	6276	6740	6480	8	1970	100	3940	10	1	8010772	563	502.14	11.74	12	27.45	14.00	599.00	16500	20240424	-57.39	4050	20241209	73.58	8970	-21.63	20250305	4810	46.15	20250102	16500	-57.39	20240424	4050	73.58	20241209	2.55	N	323350	100	8 억		81241	N	N	0	N	00	N
61	20250319	131151	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6805	235	2	3.58	798090950	118195	181.93	6540	6890	6500	8540	4600	6570	6752.32	1.01	0	11130	6796	6682	6536	6422	6276	6740	6480	8	1970	100	3940	10	1	8010772	545	486.07	11.36	12	1.48	14.00	599.00	16500	20240424	-58.76	4050	20241209	68.02	8970	-24.14	20250305	4810	41.48	20250102	16500	-58.76	20240424	4050	68.02	20241209	2.55	N	323350	100	8 억		81241	N	N	0	N	00	N
62	20250319	121151	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6860	290	2	4.41	575367200	85638	131.82	6540	6860	6500	8540	4600	6570	6718.60	1.01	0	14209	6796	6682	6536	6422	6276	6740	6480	8	1970	100	3940	10	1	8010772	550	490.00	11.45	12	1.07	14.00	599.00	16500	20240424	-58.42	4050	20241209	69.38	8970	-23.52	20250305	4810	42.62	20250102	16500	-58.42	20240424	4050	69.38	20241209	2.55	N	323350	100	8 억		81241	N	N	0	N	00	N
63	20250319	111150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6780	210	2	3.20	466566135	69631	107.18	6540	6820	6500	8540	4600	6570	6700.55	1.01	0	11090	6796	6682	6536	6422	6276	6740	6480	8	1970	100	3940	10	1	8010772	543	484.29	11.32	12	0.87	14.00	599.00	16500	20240424	-58.91	4050	20241209	67.41	8970	-24.41	20250305	4810	40.96	20250102	16500	-58.91	20240424	4050	67.41	20241209	2.55	N	323350	100	8 억		81241	N	N	0	N	00	N
64	20250319	101151	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6740	170	2	2.59	344122480	51424	79.15	6540	6820	6500	8540	4600	6570	6691.87	1.01	0	6196	6796	6682	6536	6422	6276	6740	6480	8	1970	100	3940	10	1	8010772	540	481.43	11.25	12	0.64	14.00	599.00	16500	20240424	-59.15	4050	20241209	66.42	8970	-24.86	20250305	4810	40.12	20250102	16500	-59.15	20240424	4050	66.42	20241209	2.55	N	323350	100	8 억		81241	N	N	0	N	00	N
65	20250319	091156	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6630	60	2	0.91	19478070	2972	4.57	6540	6640	6500	8540	4600	6570	6553.86	1.01	0	-295	6796	6682	6536	6422	6276	6740	6480	8	1970	100	3940	10	1	8010772	531	473.57	11.07	12	0.04	14.00	599.00	16500	20240424	-59.82	4050	20241209	63.70	8970	-26.09	20250305	4810	37.84	20250102	16500	-59.82	20240424	4050	63.70	20241209	2.55	N	323350	100	8 억		81241	N	N	0	N	00	N
66	20250318	161145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6570	70	2	1.08	422223830	64709	110.82	6460	6650	6390	8450	4550	6500	6524.41	0.88	0	8128	6866	6682	6526	6342	6186	6775	6435	8	1950	100	3900	10	1	8010772	526	469.29	10.97	12	0.81	14.00	599.00	16500	20240424	-60.18	4050	20241209	62.22	8970	-26.76	20250305	4810	36.59	20250102	16500	-60.18	20240424	4050	62.22	20241209	2.67	N	323350	100	8 억		70204	N	N	0	N	00	N
67	20250318	151150	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6590	90	2	1.38	398563840	61106	104.65	6460	6650	6390	8450	4550	6500	6522.50	0.88	0	7617	6866	6682	6526	6342	6186	6775	6435	8	1950	100	3900	10	1	8010772	528	470.71	11.00	12	0.76	14.00	599.00	16500	20240424	-60.06	4050	20241209	62.72	8970	-26.53	20250305	4810	37.01	20250102	16500	-60.06	20240424	4050	62.72	20241209	2.67	N	323350	100	8 억		70204	N	N	0	N	00	N
68	20250318	141147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6540	40	2	0.62	341217980	52370	89.69	6460	6650	6390	8450	4550	6500	6515.52	0.88	0	8211	6866	6682	6526	6342	6186	6775	6435	8	1950	100	3900	10	1	8010772	524	467.14	10.92	12	0.65	14.00	599.00	16500	20240424	-60.36	4050	20241209	61.48	8970	-27.09	20250305	4810	35.97	20250102	16500	-60.36	20240424	4050	61.48	20241209	2.67	N	323350	100	8 억		70204	N	N	0	N	00	N
69	20250318	131146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6580	80	2	1.23	298711520	45851	78.52	6460	6650	6390	8450	4550	6500	6514.83	0.88	0	7197	6866	6682	6526	6342	6186	6775	6435	8	1950	100	3900	10	1	8010772	527	470.00	10.98	12	0.57	14.00	599.00	16500	20240424	-60.12	4050	20241209	62.47	8970	-26.64	20250305	4810	36.80	20250102	16500	-60.12	20240424	4050	62.47	20241209	2.67	N	323350	100	8 억		70204	N	N	0	N	00	N
70	20250318	121148	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6600	100	2	1.54	269341530	41381	70.87	6460	6650	6390	8450	4550	6500	6508.82	0.88	0	6549	6866	6682	6526	6342	6186	6775	6435	8	1950	100	3900	10	1	8010772	529	471.43	11.02	12	0.52	14.00	599.00	16500	20240424	-60.00	4050	20241209	62.96	8970	-26.42	20250305	4810	37.21	20250102	16500	-60.00	20240424	4050	62.96	20241209	2.67	N	323350	100	8 억		70204	N	N	0	N	00	N
71	20250318	111146	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6530	30	2	0.46	216222360	33301	57.03	6460	6600	6390	8450	4550	6500	6492.97	0.88	0	3617	6866	6682	6526	6342	6186	6775	6435	8	1950	100	3900	10	1	8010772	523	466.43	10.90	12	0.42	14.00	599.00	16500	20240424	-60.42	4050	20241209	61.23	8970	-27.20	20250305	4810	35.76	20250102	16500	-60.42	20240424	4050	61.23	20241209	2.67	N	323350	100	8 억		70204	N	N	0	N	00	N
72	20250318	101149	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6520	20	2	0.31	111316240	17246	29.53	6460	6540	6390	8450	4550	6500	6454.61	0.88	0	-1163	6866	6682	6526	6342	6186	6775	6435	8	1950	100	3900	10	1	8010772	522	465.71	10.88	12	0.22	14.00	599.00	16500	20240424	-60.48	4050	20241209	60.99	8970	-27.31	20250305	4810	35.55	20250102	16500	-60.48	20240424	4050	60.99	20241209	2.67	N	323350	100	8 억		70204	N	N	0	N	00	N
73	20250318	091152	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6400	-100	5	-1.54	32651440	5090	8.72	6460	6480	6390	8450	4550	6500	6414.82	0.88	0	208	6866	6682	6526	6342	6186	6775	6435	8	1950	100	3900	10	1	8010772	513	457.14	10.68	12	0.06	14.00	599.00	16500	20240424	-61.21	4050	20241209	58.02	8970	-28.65	20250305	4810	33.06	20250102	16500	-61.21	20240424	4050	58.02	20241209	2.67	N	323350	100	8 억		70204	N	N	0	N	00	N
74	20250317	161143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6500	30	2	0.46	378630810	58190	123.25	6470	6710	6370	8410	4530	6470	6506.81	0.89	0	1116	6616	6542	6436	6362	6256	6490	6310	8	1940	100	3880	10	1	8010772	521	464.29	10.85	12	0.73	14.00	599.00	16500	20240424	-60.61	4050	20241209	60.49	8970	-27.54	20250305	4810	35.14	20250102	16500	-60.61	20240424	4050	60.49	20241209	2.82	N	323350	100	8 억		71387	N	N	0	N	00	N
75	20250317	151142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6510	40	2	0.62	353994500	54387	115.20	6470	6710	6370	8410	4530	6470	6508.81	0.89	0	-314	6616	6542	6436	6362	6256	6490	6310	8	1940	100	3880	10	1	8010772	522	465.00	10.87	12	0.68	14.00	599.00	16500	20240424	-60.55	4050	20241209	60.74	8970	-27.42	20250305	4810	35.34	20250102	16500	-60.55	20240424	4050	60.74	20241209	2.82	N	323350	100	8 억		71387	N	N	0	N	00	N
76	20250317	141145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6560	90	2	1.39	260225230	39953	84.62	6470	6710	6370	8410	4530	6470	6513.28	0.89	0	492	6616	6542	6436	6362	6256	6490	6310	8	1940	100	3880	10	1	8010772	526	468.57	10.95	12	0.50	14.00	599.00	16500	20240424	-60.24	4050	20241209	61.98	8970	-26.87	20250305	4810	36.38	20250102	16500	-60.24	20240424	4050	61.98	20241209	2.82	N	323350	100	8 억		71387	N	N	0	N	00	N
77	20250317	131144	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6530	60	2	0.93	236851950	36371	77.04	6470	6710	6370	8410	4530	6470	6512.11	0.89	0	581	6616	6542	6436	6362	6256	6490	6310	8	1940	100	3880	10	1	8010772	523	466.43	10.90	12	0.45	14.00	599.00	16500	20240424	-60.42	4050	20241209	61.23	8970	-27.20	20250305	4810	35.76	20250102	16500	-60.42	20240424	4050	61.23	20241209	2.82	N	323350	100	8 억		71387	N	N	0	N	00	N
78	20250317	121143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6530	60	2	0.93	223843920	34380	72.82	6470	6710	6370	8410	4530	6470	6510.88	0.89	0	814	6616	6542	6436	6362	6256	6490	6310	8	1940	100	3880	10	1	8010772	523	466.43	10.90	12	0.43	14.00	599.00	16500	20240424	-60.42	4050	20241209	61.23	8970	-27.20	20250305	4810	35.76	20250102	16500	-60.42	20240424	4050	61.23	20241209	2.82	N	323350	100	8 억		71387	N	N	0	N	00	N
79	20250317	111143	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6490	20	2	0.31	188541750	28959	61.34	6470	6710	6370	8410	4530	6470	6510.64	0.89	0	-1804	6616	6542	6436	6362	6256	6490	6310	8	1940	100	3880	10	1	8010772	520	463.57	10.83	12	0.36	14.00	599.00	16500	20240424	-60.67	4050	20241209	60.25	8970	-27.65	20250305	4810	34.93	20250102	16500	-60.67	20240424	4050	60.25	20241209	2.82	N	323350	100	8 억		71387	N	N	0	N	00	N
80	20250317	101142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6490	20	2	0.31	157302430	24115	51.08	6470	6710	6370	8410	4530	6470	6523.01	0.89	0	-2375	6616	6542	6436	6362	6256	6490	6310	8	1940	100	3880	10	1	8010772	520	463.57	10.83	12	0.30	14.00	599.00	16500	20240424	-60.67	4050	20241209	60.25	8970	-27.65	20250305	4810	34.93	20250102	16500	-60.67	20240424	4050	60.25	20241209	2.82	N	323350	100	8 억		71387	N	N	0	N	00	N
81	20250317	091145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6440	-30	5	-0.46	11337890	1763	3.73	6470	6470	6370	8410	4530	6470	6431.02	0.89	0	-401	6616	6542	6436	6362	6256	6490	6310	8	1940	100	3880	10	1	8010772	516	460.00	10.75	12	0.02	14.00	599.00	16500	20240424	-60.97	4050	20241209	59.01	8970	-28.21	20250305	4810	33.89	20250102	16500	-60.97	20240424	4050	59.01	20241209	2.82	N	323350	100	8 억		71387	N	N	0	N	00	N
82	20250314	161138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6470	-20	5	-0.31	302086280	47099	63.61	6490	6510	6330	8430	4550	6490	6413.79	0.93	0	-3185	6703	6596	6423	6316	6143	6510	6230	8	1940	100	3890	10	1	8010772	518	462.14	10.80	12	0.59	14.00	599.00	16500	20240424	-60.79	4050	20241209	59.75	8970	-27.87	20250305	4810	34.51	20250102	16500	-60.79	20240424	4050	59.75	20241209	2.90	N	323350	100	8 억		74701	N	N	0	N	00	N
83	20250314	151147	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6430	-60	5	-0.92	276566640	43151	58.28	6490	6510	6330	8430	4550	6490	6409.28	0.93	0	-1264	6703	6596	6423	6316	6143	6510	6230	8	1940	100	3890	10	1	8010772	515	459.29	10.73	12	0.54	14.00	599.00	16500	20240424	-61.03	4050	20241209	58.77	8970	-28.32	20250305	4810	33.68	20250102	16500	-61.03	20240424	4050	58.77	20241209	2.90	N	323350	100	8 억		74701	N	N	0	N	00	N
84	20250314	141140	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6470	-20	5	-0.31	218870070	34124	46.09	6490	6510	6330	8430	4550	6490	6413.96	0.93	0	-311	6703	6596	6423	6316	6143	6510	6230	8	1940	100	3890	10	1	8010772	518	462.14	10.80	12	0.43	14.00	599.00	16500	20240424	-60.79	4050	20241209	59.75	8970	-27.87	20250305	4810	34.51	20250102	16500	-60.79	20240424	4050	59.75	20241209	2.90	N	323350	100	8 억		74701	N	N	0	N	00	N
85	20250314	131139	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6430	-60	5	-0.92	194480660	30325	40.96	6490	6510	6330	8430	4550	6490	6413.21	0.93	0	-1740	6703	6596	6423	6316	6143	6510	6230	8	1940	100	3890	10	1	8010772	515	459.29	10.73	12	0.38	14.00	599.00	16500	20240424	-61.03	4050	20241209	58.77	8970	-28.32	20250305	4810	33.68	20250102	16500	-61.03	20240424	4050	58.77	20241209	2.90	N	323350	100	8 억		74701	N	N	0	N	00	N
86	20250314	121141	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6400	-90	5	-1.39	154461960	24079	32.52	6490	6510	6330	8430	4550	6490	6414.80	0.93	0	-2789	6703	6596	6423	6316	6143	6510	6230	8	1940	100	3890	10	1	8010772	513	457.14	10.68	12	0.30	14.00	599.00	16500	20240424	-61.21	4050	20241209	58.02	8970	-28.65	20250305	4810	33.06	20250102	16500	-61.21	20240424	4050	58.02	20241209	2.90	N	323350	100	8 억		74701	N	N	0	N	00	N
87	20250314	111141	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6380	-110	5	-1.69	116547710	18163	24.53	6490	6510	6330	8430	4550	6490	6416.77	0.93	0	-1409	6703	6596	6423	6316	6143	6510	6230	8	1940	100	3890	10	1	8010772	511	455.71	10.65	12	0.23	14.00	599.00	16500	20240424	-61.33	4050	20241209	57.53	8970	-28.87	20250305	4810	32.64	20250102	16500	-61.33	20240424	4050	57.53	20241209	2.90	N	323350	100	8 억		74701	N	N	0	N	00	N
88	20250314	101139	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6440	-50	5	-0.77	67277770	10457	14.12	6490	6510	6410	8430	4550	6490	6433.75	0.93	0	-337	6703	6596	6423	6316	6143	6510	6230	8	1940	100	3890	10	1	8010772	516	460.00	10.75	12	0.13	14.00	599.00	16500	20240424	-60.97	4050	20241209	59.01	8970	-28.21	20250305	4810	33.89	20250102	16500	-60.97	20240424	4050	59.01	20241209	2.90	N	323350	100	8 억		74701	N	N	0	N	00	N
89	20250314	091145	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6460	-30	5	-0.46	8995020	1389	1.88	6490	6510	6410	8430	4550	6490	6475.90	0.93	0	210	6703	6596	6423	6316	6143	6510	6230	8	1940	100	3890	10	1	8010772	517	461.43	10.78	12	0.02	14.00	599.00	16500	20240424	-60.85	4050	20241209	59.51	8970	-27.98	20250305	4810	34.30	20250102	16500	-60.85	20240424	4050	59.51	20241209	2.90	N	323350	100	8 억		74701	N	N	0	N	00	N
90	20250313	161132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6490	130	2	2.04	469470835	73503	92.33	6510	6530	6250	8260	4460	6360	6386.78	0.96	0	-4405	6553	6456	6353	6256	6153	6405	6205	8	1900	100	3810	10	1	8010772	520	463.57	10.83	12	0.92	14.00	599.00	16500	20240424	-60.67	4050	20241209	60.25	8970	-27.65	20250305	4810	34.93	20250102	16500	-60.67	20240424	4050	60.25	20241209	3.11	N	323350	100	8 억		77154	N	N	0	N	00	N
91	20250313	151133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6420	60	2	0.94	425832285	66758	83.86	6510	6530	6250	8260	4460	6360	6378.75	0.96	0	-2068	6553	6456	6353	6256	6153	6405	6205	8	1900	100	3810	10	1	8010772	514	458.57	10.72	12	0.83	14.00	599.00	16500	20240424	-61.09	4050	20241209	58.52	8970	-28.43	20250305	4810	33.47	20250102	16500	-61.09	20240424	4050	58.52	20241209	3.11	N	323350	100	8 억		77154	N	N	0	N	00	N
92	20250313	141133	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6320	-40	5	-0.63	312527765	48814	61.32	6510	6530	6280	8260	4460	6360	6402.42	0.96	0	-2277	6553	6456	6353	6256	6153	6405	6205	8	1900	100	3810	10	1	8010772	506	451.43	10.55	12	0.61	14.00	599.00	16500	20240424	-61.70	4050	20241209	56.05	8970	-29.54	20250305	4810	31.39	20250102	16500	-61.70	20240424	4050	56.05	20241209	3.11	N	323350	100	8 억		77154	N	N	0	N	00	N
93	20250313	131132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6340	-20	5	-0.31	289428745	45158	56.72	6510	6530	6280	8260	4460	6360	6409.25	0.96	0	-3018	6553	6456	6353	6256	6153	6405	6205	8	1900	100	3810	10	1	8010772	508	452.86	10.58	12	0.56	14.00	599.00	16500	20240424	-61.58	4050	20241209	56.54	8970	-29.32	20250305	4810	31.81	20250102	16500	-61.58	20240424	4050	56.54	20241209	3.11	N	323350	100	8 억		77154	N	N	0	N	00	N
94	20250313	121132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6430	70	2	1.10	210367350	32649	41.01	6510	6530	6350	8260	4460	6360	6443.30	0.96	0	-2731	6553	6456	6353	6256	6153	6405	6205	8	1900	100	3810	10	1	8010772	515	459.29	10.73	12	0.41	14.00	599.00	16500	20240424	-61.03	4050	20241209	58.77	8970	-28.32	20250305	4810	33.68	20250102	16500	-61.03	20240424	4050	58.77	20241209	3.11	N	323350	100	8 억		77154	N	N	0	N	00	N
95	20250313	111135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6410	50	2	0.79	152043190	23531	29.56	6510	6530	6390	8260	4460	6360	6461.40	0.96	0	-1765	6553	6456	6353	6256	6153	6405	6205	8	1900	100	3810	10	1	8010772	513	457.86	10.70	12	0.29	14.00	599.00	16500	20240424	-61.15	4050	20241209	58.27	8970	-28.54	20250305	4810	33.26	20250102	16500	-61.15	20240424	4050	58.27	20241209	3.11	N	323350	100	8 억		77154	N	N	0	N	00	N
96	20250313	101132	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6460	100	2	1.57	107663420	16651	20.92	6510	6530	6420	8260	4460	6360	6465.88	0.96	0	-878	6553	6456	6353	6256	6153	6405	6205	8	1900	100	3810	10	1	8010772	517	461.43	10.78	12	0.21	14.00	599.00	16500	20240424	-60.85	4050	20241209	59.51	8970	-27.98	20250305	4810	34.30	20250102	16500	-60.85	20240424	4050	59.51	20241209	3.11	N	323350	100	8 억		77154	N	N	0	N	00	N
97	20250313	091135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6510	150	2	2.36	33805680	5201	6.53	6510	6530	6460	8260	4460	6360	6499.84	0.96	0	-992	6553	6456	6353	6256	6153	6405	6205	8	1900	100	3810	10	1	8010772	522	465.00	10.87	12	0.06	14.00	599.00	16500	20240424	-60.55	4050	20241209	60.74	8970	-27.42	20250305	4810	35.34	20250102	16500	-60.55	20240424	4050	60.74	20241209	3.11	N	323350	100	8 억		77154	N	N	0	N	00	N
98	20250312	161126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6360	-40	5	-0.62	505481380	79428	61.51	6370	6450	6250	8320	4480	6400	6364.02	0.92	0	3610	6693	6546	6253	6106	5813	6620	6180	8	1920	100	3840	10	1	8010772	509	454.29	10.62	12	0.99	14.00	599.00	16500	20240424	-61.45	4050	20241209	57.04	8970	-29.10	20250305	4810	32.22	20250102	16500	-61.45	20240424	4050	57.04	20241209	3.12	N	323350	100	8 억		73544	N	N	0	N	00	N
99	20250312	151127	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6380	-20	5	-0.31	484884060	76190	59.01	6370	6450	6250	8320	4480	6400	6364.14	0.92	0	4838	6693	6546	6253	6106	5813	6620	6180	8	1920	100	3840	10	1	8010772	511	455.71	10.65	12	0.95	14.00	599.00	16500	20240424	-61.33	4050	20241209	57.53	8970	-28.87	20250305	4810	32.64	20250102	16500	-61.33	20240424	4050	57.53	20241209	3.12	N	323350	100	8 억		73544	N	N	0	N	00	N
100	20250312	141125	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6390	-10	5	-0.16	357166810	56094	43.44	6370	6450	6250	8320	4480	6400	6367.29	0.92	0	-3114	6693	6546	6253	6106	5813	6620	6180	8	1920	100	3840	10	1	8010772	512	456.43	10.67	12	0.70	14.00	599.00	16500	20240424	-61.27	4050	20241209	57.78	8970	-28.76	20250305	4810	32.85	20250102	16500	-61.27	20240424	4050	57.78	20241209	3.12	N	323350	100	8 억		73544	N	N	0	N	00	N
101	20250312	131126	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6410	10	2	0.16	302885090	47599	36.86	6370	6450	6250	8320	4480	6400	6363.26	0.92	0	-3490	6693	6546	6253	6106	5813	6620	6180	8	1920	100	3840	10	1	8010772	513	457.86	10.70	12	0.59	14.00	599.00	16500	20240424	-61.15	4050	20241209	58.27	8970	-28.54	20250305	4810	33.26	20250102	16500	-61.15	20240424	4050	58.27	20241209	3.12	N	323350	100	8 억		73544	N	N	0	N	00	N
102	20250312	121130	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6430	30	2	0.47	253191310	39849	30.86	6370	6440	6250	8320	4480	6400	6353.76	0.92	0	-959	6693	6546	6253	6106	5813	6620	6180	8	1920	100	3840	10	1	8010772	515	459.29	10.73	12	0.50	14.00	599.00	16500	20240424	-61.03	4050	20241209	58.77	8970	-28.32	20250305	4810	33.68	20250102	16500	-61.03	20240424	4050	58.77	20241209	3.12	N	323350	100	8 억		73544	N	N	0	N	00	N
103	20250312	111121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6400	0	3	0.00	178342090	28136	21.79	6370	6430	6250	8320	4480	6400	6338.56	0.92	0	1720	6693	6546	6253	6106	5813	6620	6180	8	1920	100	3840	10	1	8010772	513	457.14	10.68	12	0.35	14.00	599.00	16500	20240424	-61.21	4050	20241209	58.02	8970	-28.65	20250305	4810	33.06	20250102	16500	-61.21	20240424	4050	58.02	20241209	3.12	N	323350	100	8 억		73544	N	N	0	N	00	N
104	20250312	101123	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6370	-30	5	-0.47	131225030	20763	16.08	6370	6400	6250	8320	4480	6400	6320.12	0.92	0	4659	6693	6546	6253	6106	5813	6620	6180	8	1920	100	3840	10	1	8010772	510	455.00	10.63	12	0.26	14.00	599.00	16500	20240424	-61.39	4050	20241209	57.28	8970	-28.99	20250305	4810	32.43	20250102	16500	-61.39	20240424	4050	57.28	20241209	3.12	N	323350	100	8 억		73544	N	N	0	N	00	N
105	20250312	091131	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6360	-40	5	-0.62	22207760	3497	2.71	6370	6400	6250	8320	4480	6400	6350.45	0.92	0	-1139	6693	6546	6253	6106	5813	6620	6180	8	1920	100	3840	10	1	8010772	509	454.29	10.62	12	0.04	14.00	599.00	16500	20240424	-61.45	4050	20241209	57.04	8970	-29.10	20250305	4810	32.22	20250102	16500	-61.45	20240424	4050	57.04	20241209	3.12	N	323350	100	8 억		73544	N	N	0	N	00	N
106	20250311	161117	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6400	100	2	1.59	781974095	127550	104.95	6000	6400	5960	8190	4410	6300	6129.37	0.82	0	9050	6520	6410	6280	6170	6040	6345	6105	8	1890	100	3780	10	1	8010772	513	457.14	10.68	12	1.59	14.00	599.00	16500	20240424	-61.21	4050	20241209	58.02	8970	-28.65	20250305	4810	33.06	20250102	16500	-61.21	20240424	4050	58.02	20241209	3.30	N	323350	100	8 억		65290	N	N	0	N	00	N
107	20250311	151121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6390	90	2	1.43	743595735	121550	100.01	6000	6390	5960	8190	4410	6300	6117.61	0.82	0	10012	6520	6410	6280	6170	6040	6345	6105	8	1890	100	3780	10	1	8010772	512	456.43	10.67	12	1.52	14.00	599.00	16500	20240424	-61.27	4050	20241209	57.78	8970	-28.76	20250305	4810	32.85	20250102	16500	-61.27	20240424	4050	57.78	20241209	3.30	N	323350	100	8 억		65290	N	N	0	N	00	N
108	20250311	141124	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6310	10	2	0.16	699040205	114503	94.21	6000	6390	5960	8190	4410	6300	6104.99	0.82	0	9330	6520	6410	6280	6170	6040	6345	6105	8	1890	100	3780	10	1	8010772	505	450.71	10.53	12	1.43	14.00	599.00	16500	20240424	-61.76	4050	20241209	55.80	8970	-29.65	20250305	4810	31.19	20250102	16500	-61.76	20240424	4050	55.80	20241209	3.30	N	323350	100	8 억		65290	N	N	0	N	00	N
109	20250311	131121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6310	10	2	0.16	646002105	106159	87.35	6000	6330	5960	8190	4410	6300	6085.23	0.82	0	10202	6520	6410	6280	6170	6040	6345	6105	8	1890	100	3780	10	1	8010772	505	450.71	10.53	12	1.33	14.00	599.00	16500	20240424	-61.76	4050	20241209	55.80	8970	-29.65	20250305	4810	31.19	20250102	16500	-61.76	20240424	4050	55.80	20241209	3.30	N	323350	100	8 억		65290	N	N	0	N	00	N
110	20250311	121118	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6280	-20	5	-0.32	594562395	97980	80.62	6000	6330	5960	8190	4410	6300	6068.20	0.82	0	9946	6520	6410	6280	6170	6040	6345	6105	8	1890	100	3780	10	1	8010772	503	448.57	10.48	12	1.22	14.00	599.00	16500	20240424	-61.94	4050	20241209	55.06	8970	-29.99	20250305	4810	30.56	20250102	16500	-61.94	20240424	4050	55.06	20241209	3.30	N	323350	100	8 억		65290	N	N	0	N	00	N
111	20250311	111119	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6260	-40	5	-0.63	546616535	90334	74.33	6000	6330	5960	8190	4410	6300	6051.06	0.82	0	8218	6520	6410	6280	6170	6040	6345	6105	8	1890	100	3780	10	1	8010772	501	447.14	10.45	12	1.13	14.00	599.00	16500	20240424	-62.06	4050	20241209	54.57	8970	-30.21	20250305	4810	30.15	20250102	16500	-62.06	20240424	4050	54.57	20241209	3.30	N	323350	100	8 억		65290	N	N	0	N	00	N
112	20250311	101120	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6130	-170	5	-2.70	480784980	79734	65.60	6000	6180	5960	8190	4410	6300	6029.86	0.82	0	6628	6520	6410	6280	6170	6040	6345	6105	8	1890	100	3780	10	1	8010772	491	437.86	10.23	12	1.00	14.00	599.00	16500	20240424	-62.85	4050	20241209	51.36	8970	-31.66	20250305	4810	27.44	20250102	16500	-62.85	20240424	4050	51.36	20241209	3.30	N	323350	100	8 억		65290	N	N	0	N	00	N
113	20250311	091121	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6000	-300	5	-4.76	205503700	34227	28.16	6000	6070	5960	8190	4410	6300	6004.14	0.82	0	2219	6520	6410	6280	6170	6040	6345	6105	8	1890	100	3780	10	1	8010772	481	428.57	10.02	12	0.43	14.00	599.00	16500	20240424	-63.64	4050	20241209	48.15	8970	-33.11	20250305	4810	24.74	20250102	16500	-63.64	20240424	4050	48.15	20241209	3.30	N	323350	100	8 억		65290	N	N	0	N	00	N
114	20250310	161110	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6300	-100	5	-1.56	754261730	121022	50.82	6390	6390	6150	8320	4480	6400	6232.13	0.74	0	6303	7186	6792	6556	6162	5926	6675	6045	8	1920	100	3840	10	1	8010772	505	450.00	10.52	12	1.51	14.00	599.00	16500	20240424	-61.82	4050	20241209	55.56	8970	-29.77	20250305	4810	30.98	20250102	16500	-61.82	20240424	4050	55.56	20241209	3.35	N	323350	100	8 억		59093	N	N	0	N	00	N
115	20250310	151118	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6350	-50	5	-0.78	723126100	116082	48.74	6390	6390	6150	8320	4480	6400	6229.22	0.74	0	6676	7186	6792	6556	6162	5926	6675	6045	8	1920	100	3840	10	1	8010772	509	453.57	10.60	12	1.45	14.00	599.00	16500	20240424	-61.52	4050	20241209	56.79	8970	-29.21	20250305	4810	32.02	20250102	16500	-61.52	20240424	4050	56.79	20241209	3.35	N	323350	100	8 억		59093	N	N	0	N	00	N
116	20250310	141116	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6250	-150	5	-2.34	636614240	102367	42.98	6390	6390	6150	8320	4480	6400	6218.67	0.74	0	2974	7186	6792	6556	6162	5926	6675	6045	8	1920	100	3840	10	1	8010772	501	446.43	10.43	12	1.28	14.00	599.00	16500	20240424	-62.12	4050	20241209	54.32	8970	-30.32	20250305	4810	29.94	20250102	16500	-62.12	20240424	4050	54.32	20241209	3.35	N	323350	100	8 억		59093	N	N	0	N	00	N
117	20250310	131114	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6260	-140	5	-2.19	597128890	96041	40.33	6390	6390	6150	8320	4480	6400	6217.15	0.74	0	1689	7186	6792	6556	6162	5926	6675	6045	8	1920	100	3840	10	1	8010772	501	447.14	10.45	12	1.20	14.00	599.00	16500	20240424	-62.06	4050	20241209	54.57	8970	-30.21	20250305	4810	30.15	20250102	16500	-62.06	20240424	4050	54.57	20241209	3.35	N	323350	100	8 억		59093	N	N	0	N	00	N
118	20250310	121112	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6270	-130	5	-2.03	570168665	91731	38.52	6390	6390	6150	8320	4480	6400	6215.36	0.74	0	564	7186	6792	6556	6162	5926	6675	6045	8	1920	100	3840	10	1	8010772	502	447.86	10.47	12	1.15	14.00	599.00	16500	20240424	-62.00	4050	20241209	54.81	8970	-30.10	20250305	4810	30.35	20250102	16500	-62.00	20240424	4050	54.81	20241209	3.35	N	323350	100	8 억		59093	N	N	0	N	00	N
119	20250310	111112	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6280	-120	5	-1.88	492766345	79389	33.33	6390	6390	6150	8320	4480	6400	6206.62	0.74	0	-2641	7186	6792	6556	6162	5926	6675	6045	8	1920	100	3840	10	1	8010772	503	448.57	10.48	12	0.99	14.00	599.00	16500	20240424	-61.94	4050	20241209	55.06	8970	-29.99	20250305	4810	30.56	20250102	16500	-61.94	20240424	4050	55.06	20241209	3.35	N	323350	100	8 억		59093	N	N	0	N	00	N
120	20250310	101112	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6210	-190	5	-2.97	414235115	66733	28.02	6390	6390	6150	8320	4480	6400	6206.91	0.74	0	171	7186	6792	6556	6162	5926	6675	6045	8	1920	100	3840	10	1	8010772	497	443.57	10.37	12	0.83	14.00	599.00	16500	20240424	-62.36	4050	20241209	53.33	8970	-30.77	20250305	4810	29.11	20250102	16500	-62.36	20240424	4050	53.33	20241209	3.35	N	323350	100	8 억		59093	N	N	0	N	00	N
121	20250310	091113	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6230	-170	5	-2.66	185689890	29860	12.54	6390	6390	6150	8320	4480	6400	6217.76	0.74	0	1336	7186	6792	6556	6162	5926	6675	6045	8	1920	100	3840	10	1	8010772	499	445.00	10.40	12	0.37	14.00	599.00	16500	20240424	-62.24	4050	20241209	53.83	8970	-30.55	20250305	4810	29.52	20250102	16500	-62.24	20240424	4050	53.83	20241209	3.35	N	323350	100	8 억		59093	N	N	0	N	00	N
122	20250307	161110	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6400	-290	5	-4.33	1548755915	235168	29.39	6620	6950	6320	8690	4690	6690	6586.51	0.50	0	19138	7996	7342	7006	6352	6016	7175	6185	8	2000	100	4010	10	1	8010772	513	457.14	10.68	12	2.94	14.00	599.00	16500	20240424	-61.21	4050	20241209	58.02	8970	-28.65	20250305	4810	33.06	20250102	16500	-61.21	20240424	4050	58.02	20241209	3.49	N	323350	100	8 억		39955	N	N	0	N	00	N
123	20250307	151114	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6350	-340	5	-5.08	1464195075	221882	27.73	6620	6950	6330	8690	4690	6690	6598.97	0.50	0	20301	7996	7342	7006	6352	6016	7175	6185	8	2000	100	4010	10	1	8010772	509	453.57	10.60	12	2.77	14.00	599.00	16500	20240424	-61.52	4050	20241209	56.79	8970	-29.21	20250305	4810	32.02	20250102	16500	-61.52	20240424	4050	56.79	20241209	3.49	N	323350	100	8 억		39955	N	N	0	N	00	N
124	20250307	141111	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6510	-180	5	-2.69	959898735	143087	17.88	6620	6950	6490	8690	4690	6690	6708.50	0.50	0	1745	7996	7342	7006	6352	6016	7175	6185	8	2000	100	4010	10	1	8010772	522	465.00	10.87	12	1.79	14.00	599.00	16500	20240424	-60.55	4050	20241209	60.74	8970	-27.42	20250305	4810	35.34	20250102	16500	-60.55	20240424	4050	60.74	20241209	3.49	N	323350	100	8 억		39955	N	N	0	N	00	N
125	20250307	131113	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6700	10	2	0.15	756247535	112150	14.01	6620	6950	6550	8690	4690	6690	6743.19	0.50	0	4747	7996	7342	7006	6352	6016	7175	6185	8	2000	100	4010	10	1	8010772	537	478.57	11.19	12	1.40	14.00	599.00	16500	20240424	-59.39	4050	20241209	65.43	8970	-25.31	20250305	4810	39.29	20250102	16500	-59.39	20240424	4050	65.43	20241209	3.49	N	323350	100	8 억		39955	N	N	0	N	00	N
126	20250307	121112	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6660	-30	5	-0.45	721077215	106887	13.36	6620	6950	6550	8690	4690	6690	6746.17	0.50	0	6109	7996	7342	7006	6352	6016	7175	6185	8	2000	100	4010	10	1	8010772	534	475.71	11.12	12	1.33	14.00	599.00	16500	20240424	-59.64	4050	20241209	64.44	8970	-25.75	20250305	4810	38.46	20250102	16500	-59.64	20240424	4050	64.44	20241209	3.49	N	323350	100	8 억		39955	N	N	0	N	00	N
127	20250307	111110	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6730	40	2	0.60	622762175	92168	11.52	6620	6950	6550	8690	4690	6690	6756.83	0.50	0	3891	7996	7342	7006	6352	6016	7175	6185	8	2000	100	4010	10	1	8010772	539	480.71	11.24	12	1.15	14.00	599.00	16500	20240424	-59.21	4050	20241209	66.17	8970	-24.97	20250305	4810	39.92	20250102	16500	-59.21	20240424	4050	66.17	20241209	3.49	N	323350	100	8 억		39955	N	N	0	N	00	N
128	20250307	101107	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6770	80	2	1.20	529120620	78331	9.79	6620	6950	6550	8690	4690	6690	6754.95	0.50	0	1988	7996	7342	7006	6352	6016	7175	6185	8	2000	100	4010	10	1	8010772	542	483.57	11.30	12	0.98	14.00	599.00	16500	20240424	-58.97	4050	20241209	67.16	8970	-24.53	20250305	4810	40.75	20250102	16500	-58.97	20240424	4050	67.16	20241209	3.49	N	323350	100	8 억		39955	N	N	0	N	00	N
129	20250307	091115	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6610	-80	5	-1.20	147049620	22231	2.78	6620	6730	6550	8690	4690	6690	6614.55	0.50	0	3913	7996	7342	7006	6352	6016	7175	6185	8	2000	100	4010	10	1	8010772	530	472.14	11.04	12	0.28	14.00	599.00	16500	20240424	-59.94	4050	20241209	63.21	8970	-26.31	20250305	4810	37.42	20250102	16500	-59.94	20240424	4050	63.21	20241209	3.49	N	323350	100	8 억		39955	N	N	0	N	00	N
130	20250306	161104	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6690	-390	5	-5.51	5557292430	781715	33.20	7340	7660	6670	9200	4960	7080	7110.61	0.65	0	-11748	9693	8386	7663	6356	5633	8025	5995	8	2120	100	4240	10	1	8010772	536	477.86	11.17	12	9.76	14.00	599.00	16500	20240424	-59.45	4050	20241209	65.19	8970	-25.42	20250305	4810	39.09	20250102	16500	-59.45	20240424	4050	65.19	20241209	2.86	N	323350	100	8 억		51714	N	N	0	N	00	N
131	20250306	151103	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6740	-340	5	-4.80	5338958650	749093	31.82	7340	7660	6720	9200	4960	7080	7127.28	0.65	0	-9795	9693	8386	7663	6356	5633	8025	5995	8	2120	100	4240	10	1	8010772	540	481.43	11.25	12	9.35	14.00	599.00	16500	20240424	-59.15	4050	20241209	66.42	8970	-24.86	20250305	4810	40.12	20250102	16500	-59.15	20240424	4050	66.42	20241209	2.86	N	323350	100	8 억		51714	N	N	0	N	00	N
132	20250306	141103	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6900	-180	5	-2.54	4832387070	675905	28.71	7340	7660	6780	9200	4960	7080	7149.59	0.65	0	-7919	9693	8386	7663	6356	5633	8025	5995	8	2120	100	4240	10	1	8010772	553	492.86	11.52	12	8.44	14.00	599.00	16500	20240424	-58.18	4050	20241209	70.37	8970	-23.08	20250305	4810	43.45	20250102	16500	-58.18	20240424	4050	70.37	20241209	2.86	N	323350	100	8 억		51714	N	N	0	N	00	N
133	20250306	131103	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6970	-110	5	-1.55	4346431535	604979	25.69	7340	7660	6810	9200	4960	7080	7184.58	0.65	0	-6670	9693	8386	7663	6356	5633	8025	5995	8	2120	100	4240	10	1	8010772	558	497.86	11.64	12	7.55	14.00	599.00	16500	20240424	-57.76	4050	20241209	72.10	8970	-22.30	20250305	4810	44.91	20250102	16500	-57.76	20240424	4050	72.10	20241209	2.86	N	323350	100	8 억		51714	N	N	0	N	00	N
134	20250306	121103	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6930	-150	5	-2.12	4228477060	587936	24.97	7340	7660	6810	9200	4960	7080	7192.23	0.65	0	-6414	9693	8386	7663	6356	5633	8025	5995	8	2120	100	4240	10	1	8010772	555	495.00	11.57	12	7.34	14.00	599.00	16500	20240424	-58.00	4050	20241209	71.11	8970	-22.74	20250305	4810	44.07	20250102	16500	-58.00	20240424	4050	71.11	20241209	2.86	N	323350	100	8 억		51714	N	N	0	N	00	N
135	20250306	111100	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7000	-80	5	-1.13	4084513330	567192	24.09	7340	7660	6810	9200	4960	7080	7201.46	0.65	0	-6471	9693	8386	7663	6356	5633	8025	5995	8	2120	100	4240	10	1	8010772	561	500.00	11.69	12	7.08	14.00	599.00	16500	20240424	-57.58	4050	20241209	72.84	8970	-21.96	20250305	4810	45.53	20250102	16500	-57.58	20240424	4050	72.84	20241209	2.86	N	323350	100	8 억		51714	N	N	0	N	00	N
136	20250306	101102	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7110	30	2	0.42	3847902490	533490	22.66	7340	7660	6810	9200	4960	7080	7212.90	0.65	0	-8166	9693	8386	7663	6356	5633	8025	5995	8	2120	100	4240	10	1	8010772	570	507.86	11.87	12	6.66	14.00	599.00	16500	20240424	-56.91	4050	20241209	75.56	8970	-20.74	20250305	4810	47.82	20250102	16500	-56.91	20240424	4050	75.56	20241209	2.86	N	323350	100	8 억		51714	N	N	0	N	00	N
137	20250306	091106	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7130	50	2	0.71	2397795400	326735	13.88	7340	7660	7020	9200	4960	7080	7339.31	0.65	0	-2528	9693	8386	7663	6356	5633	8025	5995	8	2120	100	4240	10	1	8010772	571	509.29	11.90	12	4.08	14.00	599.00	16500	20240424	-56.79	4050	20241209	76.05	8970	-20.51	20250305	4810	48.23	20250102	16500	-56.79	20240424	4050	76.05	20241209	2.86	N	323350	100	8 억		51714	N	N	0	N	00	N
138	20250305	161050	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7080	-690	5	-8.88	18206905045	2345557	710.39	7770	8970	6940	10100	5440	7770	7763.18	1.17	0	-42568	8996	8382	7936	7322	6876	8160	7100	8	2330	100	4660	10	1	8010772	567	505.71	11.82	12	29.28	14.00	599.00	16500	20240424	-57.09	4050	20241209	74.81	8970	-21.07	20250305	4810	47.19	20250102	16500	-57.09	20240424	4050	74.81	20241209	3.21	N	323350	100	8 억		93760	N	N	0	N	00	N
139	20250305	151055	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7150	-620	5	-7.98	17980846970	2313648	700.73	7770	8970	6940	10100	5440	7770	7771.64	1.17	0	-39201	8996	8382	7936	7322	6876	8160	7100	8	2330	100	4660	10	1	8010772	573	510.71	11.94	12	28.88	14.00	599.00	16500	20240424	-56.67	4050	20241209	76.54	8970	-20.29	20250305	4810	48.65	20250102	16500	-56.67	20240424	4050	76.54	20241209	3.21	N	323350	100	8 억		93760	N	N	0	N	00	N
140	20250305	141054	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7210	-560	5	-7.21	17350745055	2225914	674.16	7770	8970	6940	10100	5440	7770	7794.89	1.17	0	-39150	8996	8382	7936	7322	6876	8160	7100	8	2330	100	4660	10	1	8010772	578	515.00	12.04	12	27.79	14.00	599.00	16500	20240424	-56.30	4050	20241209	78.02	8970	-19.62	20250305	4810	49.90	20250102	16500	-56.30	20240424	4050	78.02	20241209	3.21	N	323350	100	8 억		93760	N	N	0	N	00	N
141	20250305	131050	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7050	-720	5	-9.27	16858487095	2157166	653.34	7770	8970	6940	10100	5440	7770	7815.11	1.17	0	-38318	8996	8382	7936	7322	6876	8160	7100	8	2330	100	4660	10	1	8010772	565	503.57	11.77	12	26.93	14.00	599.00	16500	20240424	-57.27	4050	20241209	74.07	8970	-21.40	20250305	4810	46.57	20250102	16500	-57.27	20240424	4050	74.07	20241209	3.21	N	323350	100	8 억		93760	N	N	0	N	00	N
142	20250305	121053	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6970	-800	5	-10.30	16219985360	2066733	625.95	7770	8970	6940	10100	5440	7770	7848.13	1.17	0	-38934	8996	8382	7936	7322	6876	8160	7100	8	2330	100	4660	10	1	8010772	558	497.86	11.64	12	25.80	14.00	599.00	16500	20240424	-57.76	4050	20241209	72.10	8970	-22.30	20250305	4810	44.91	20250102	16500	-57.76	20240424	4050	72.10	20241209	3.21	N	323350	100	8 억		93760	N	N	0	N	00	N
143	20250305	111046	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7130	-640	5	-8.24	14105249880	1766926	535.15	7770	8970	6940	10100	5440	7770	7982.93	1.17	0	-36482	8996	8382	7936	7322	6876	8160	7100	8	2330	100	4660	10	1	8010772	571	509.29	11.90	12	22.06	14.00	599.00	16500	20240424	-56.79	4050	20241209	76.05	8970	-20.51	20250305	4810	48.23	20250102	16500	-56.79	20240424	4050	76.05	20241209	3.21	N	323350	100	8 억		93760	N	N	0	N	00	N
144	20250305	101051	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7970	200	2	2.57	1054169340	131540	39.84	7770	8130	7770	10100	5440	7770	8014.06	1.17	0	16312	8996	8382	7936	7322	6876	8160	7100	8	2330	100	4660	10	1	8010772	638	569.29	13.31	12	1.64	14.00	599.00	16500	20240424	-51.70	4050	20241209	96.79	8940	-10.85	20250227	4810	65.70	20250102	16500	-51.70	20240424	4050	96.79	20241209	3.21	N	323350	100	8 억		93760	N	N	0	N	00	N
145	20250305	091051	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8030	260	2	3.35	362276710	45448	13.76	7770	8090	7770	10100	5440	7770	7971.24	1.17	0	7417	8996	8382	7936	7322	6876	8160	7100	8	2330	100	4660	10	1	8010772	643	573.57	13.41	12	0.57	14.00	599.00	16500	20240424	-51.33	4050	20241209	98.27	8940	-10.18	20250227	4810	66.94	20250102	16500	-51.33	20240424	4050	98.27	20241209	3.21	N	323350	100	8 억		93760	N	N	0	N	00	N
146	20250304	161039	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7770	-730	5	-8.59	2605861125	329143	68.32	8400	8550	7490	11050	5950	8500	7917.27	1.48	0	-23705	9000	8750	8320	8070	7640	8840	8160	8	2550	100	5100	10	1	8010772	622	555.00	12.97	12	4.11	14.00	599.00	16500	20240424	-52.91	4050	20241209	91.85	8940	-13.09	20250227	4810	61.54	20250102	16500	-52.91	20240424	4050	91.85	20241209	3.06	N	323350	100	8 억		118346	N	N	0	N	00	N
147	20250304	151035	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7730	-770	5	-9.06	2477332145	312551	64.88	8400	8550	7490	11050	5950	8500	7926.17	1.48	0	-22826	9000	8750	8320	8070	7640	8840	8160	8	2550	100	5100	10	1	8010772	619	552.14	12.90	12	3.90	14.00	599.00	16500	20240424	-53.15	4050	20241209	90.86	8940	-13.53	20250227	4810	60.71	20250102	16500	-53.15	20240424	4050	90.86	20241209	3.06	N	323350	100	8 억		118346	N	N	0	N	00	N
148	20250304	141040	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7800	-700	5	-8.24	1820145960	226894	47.10	8400	8550	7640	11050	5950	8500	8022.01	1.48	0	-10711	9000	8750	8320	8070	7640	8840	8160	8	2550	100	5100	10	1	8010772	625	557.14	13.02	12	2.83	14.00	599.00	16500	20240424	-52.73	4050	20241209	92.59	8940	-12.75	20250227	4810	62.16	20250102	16500	-52.73	20240424	4050	92.59	20241209	3.06	N	323350	100	8 억		118346	N	N	0	N	00	N
149	20250304	131037	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7830	-670	5	-7.88	1704533680	212173	44.04	8400	8550	7640	11050	5950	8500	8033.70	1.48	0	-9851	9000	8750	8320	8070	7640	8840	8160	8	2550	100	5100	10	1	8010772	627	559.29	13.07	12	2.65	14.00	599.00	16500	20240424	-52.55	4050	20241209	93.33	8940	-12.42	20250227	4810	62.79	20250102	16500	-52.55	20240424	4050	93.33	20241209	3.06	N	323350	100	8 억		118346	N	N	0	N	00	N
150	20250304	121035	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	7730	-770	5	-9.06	1434370880	177344	36.81	8400	8550	7640	11050	5950	8500	8088.07	1.48	0	-4737	9000	8750	8320	8070	7640	8840	8160	8	2550	100	5100	10	1	8010772	619	552.14	12.90	12	2.21	14.00	599.00	16500	20240424	-53.15	4050	20241209	90.86	8940	-13.53	20250227	4810	60.71	20250102	16500	-53.15	20240424	4050	90.86	20241209	3.06	N	323350	100	8 억		118346	N	N	0	N	00	N
151	20250304	111038	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8250	-250	5	-2.94	540961095	64684	13.43	8400	8550	8200	11050	5950	8500	8363.14	1.48	0	3365	9000	8750	8320	8070	7640	8840	8160	8	2550	100	5100	10	1	8010772	661	589.29	13.77	12	0.81	14.00	599.00	16500	20240424	-50.00	4050	20241209	103.70	8940	-7.72	20250227	4810	71.52	20250102	16500	-50.00	20240424	4050	103.70	20241209	3.06	N	323350	100	8 억		118346	N	N	0	N	00	N
152	20250304	101033	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8340	-160	5	-1.88	411175555	49019	10.17	8400	8550	8200	11050	5950	8500	8388.09	1.48	0	4668	9000	8750	8320	8070	7640	8840	8160	8	2550	100	5100	10	1	8010772	668	595.71	13.92	12	0.61	14.00	599.00	16500	20240424	-49.45	4050	20241209	105.93	8940	-6.71	20250227	4810	73.39	20250102	16500	-49.45	20240424	4050	105.93	20241209	3.06	N	323350	100	8 억		118346	N	N	0	N	00	N
153	20250304	091029	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	8320	-180	5	-2.12	173185970	20629	4.28	8400	8550	8200	11050	5950	8500	8395.27	1.48	0	4541	9000	8750	8320	8070	7640	8840	8160	8	2550	100	5100	10	1	8010772	666	594.29	13.89	12	0.26	14.00	599.00	16500	20240424	-49.58	4050	20241209	105.43	8940	-6.94	20250227	4810	72.97	20250102	16500	-49.58	20240424	4050	105.43	20241209	3.06	N	323350	100	8 억		118346	N	N	0	N	00	N