KissMeData/039840/price/prices-20240401.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	20240430	160502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	100	2	0.49	367298000	17822	22.41	20400	20750	20400	26650	14350	20500	20609.25	15.98	0	1942	21033	20766	20533	20266	20033	20650	20150	79	6150	500	14350	50	1	15881755	3272	98.56	1.39	12	0.11	209.00	14809.00	37100	20230724	-44.47	18800	20240201	9.57	24100	-14.52	20240103	18800	9.57	20240201	37100	-44.47	20230724	18800	9.57	20240201	3.69	N	039840	500	79 억		2538199	N	N	2966	N	00	N
3	20240430	150505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	100	2	0.49	309713450	15026	18.90	20400	20750	20400	26650	14350	20500	20611.84	15.98	0	2222	21033	20766	20533	20266	20033	20650	20150	79	6150	500	14350	50	1	15881755	3272	98.56	1.39	12	0.09	209.00	14809.00	37100	20230724	-44.47	18800	20240201	9.57	24100	-14.52	20240103	18800	9.57	20240201	37100	-44.47	20230724	18800	9.57	20240201	3.69	N	039840	500	79 억		2538199	N	N	38	N	00	N
4	20240430	140506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	100	2	0.49	220538150	10698	13.45	20400	20750	20400	26650	14350	20500	20614.90	15.98	0	2057	21033	20766	20533	20266	20033	20650	20150	79	6150	500	14350	50	1	15881755	3272	98.56	1.39	12	0.07	209.00	14809.00	37100	20230724	-44.47	18800	20240201	9.57	24100	-14.52	20240103	18800	9.57	20240201	37100	-44.47	20230724	18800	9.57	20240201	3.69	N	039840	500	79 억		2538199	N	N	38	N	00	N
5	20240430	130504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	100	2	0.49	197867300	9598	12.07	20400	20750	20400	26650	14350	20500	20615.47	15.98	0	1991	21033	20766	20533	20266	20033	20650	20150	79	6150	500	14350	50	1	15881755	3272	98.56	1.39	12	0.06	209.00	14809.00	37100	20230724	-44.47	18800	20240201	9.57	24100	-14.52	20240103	18800	9.57	20240201	37100	-44.47	20230724	18800	9.57	20240201	3.69	N	039840	500	79 억		2538199	N	N	38	N	00	N
6	20240430	120505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	50	2	0.24	176982750	8582	10.79	20400	20750	20400	26650	14350	20500	20622.55	15.98	0	1770	21033	20766	20533	20266	20033	20650	20150	79	6150	500	14350	50	1	15881755	3264	98.33	1.39	12	0.05	209.00	14809.00	37100	20230724	-44.61	18800	20240201	9.31	24100	-14.73	20240103	18800	9.31	20240201	37100	-44.61	20230724	18800	9.31	20240201	3.69	N	039840	500	79 억		2538199	N	N	38	N	00	N
7	20240430	110504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	150	2	0.73	151523750	7345	9.24	20400	20750	20400	26650	14350	20500	20629.51	15.98	0	1560	21033	20766	20533	20266	20033	20650	20150	79	6150	500	14350	50	1	15881755	3280	98.80	1.39	12	0.05	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.69	N	039840	500	79 억		2538199	N	N	38	N	00	N
8	20240430	100502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	150	2	0.73	88541050	4293	5.40	20400	20750	20400	26650	14350	20500	20624.52	15.98	0	1373	21033	20766	20533	20266	20033	20650	20150	79	6150	500	14350	50	1	15881755	3280	98.80	1.39	12	0.03	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.69	N	039840	500	79 억		2538199	N	N	38	N	00	N
9	20240430	090512	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20450	-50	5	-0.24	4662800	228	0.29	20400	20500	20400	26650	14350	20500	20450.88	15.98	0	61	21033	20766	20533	20266	20033	20650	20150	79	6150	500	14350	50	1	15881755	3248	97.85	1.38	12	0.00	209.00	14809.00	37100	20230724	-44.88	18800	20240201	8.78	24100	-15.15	20240103	18800	8.78	20240201	37100	-44.88	20230724	18800	8.78	20240201	3.69	N	039840	500	79 억		2538199	N	N	38	N	00	N
10	20240429	160452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	-250	5	-1.20	1625584950	79486	416.99	20750	20800	20300	26950	14550	20750	20451.18	16.00	0	-28824	21016	20882	20616	20482	20216	20950	20550	79	6200	500	14520	50	1	15881755	3256	98.09	1.38	12	0.50	209.00	14809.00	37100	20230724	-44.74	18800	20240201	9.04	24100	-14.94	20240103	18800	9.04	20240201	37100	-44.74	20230724	18800	9.04	20240201	3.68	N	039840	500	79 억		2541726	N	N	38	N	00	N
11	20240429	150503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20450	-300	5	-1.45	1401170400	68542	359.57	20750	20800	20300	26950	14550	20750	20442.51	16.00	0	-26063	21016	20882	20616	20482	20216	20950	20550	79	6200	500	14520	50	1	15881755	3248	97.85	1.38	12	0.43	209.00	14809.00	37100	20230724	-44.88	18800	20240201	8.78	24100	-15.15	20240103	18800	8.78	20240201	37100	-44.88	20230724	18800	8.78	20240201	3.68	N	039840	500	79 억		2541726	N	N	14	N	00	N
12	20240429	140448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20450	-300	5	-1.45	855867600	41767	219.11	20750	20800	20400	26950	14550	20750	20491.48	16.00	0	-24477	21016	20882	20616	20482	20216	20950	20550	79	6200	500	14520	50	1	15881755	3248	97.85	1.38	12	0.26	209.00	14809.00	37100	20230724	-44.88	18800	20240201	8.78	24100	-15.15	20240103	18800	8.78	20240201	37100	-44.88	20230724	18800	8.78	20240201	3.68	N	039840	500	79 억		2541726	N	N	14	N	00	N
13	20240429	130503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20400	-350	5	-1.69	537167400	26179	137.34	20750	20800	20400	26950	14550	20750	20519.02	16.00	0	-18973	21016	20882	20616	20482	20216	20950	20550	79	6200	500	14520	50	1	15881755	3240	97.61	1.38	12	0.16	209.00	14809.00	37100	20230724	-45.01	18800	20240201	8.51	24100	-15.35	20240103	18800	8.51	20240201	37100	-45.01	20230724	18800	8.51	20240201	3.68	N	039840	500	79 억		2541726	N	N	14	N	00	N
14	20240429	120502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20450	-300	5	-1.45	404346600	19685	103.27	20750	20800	20450	26950	14550	20750	20540.85	16.00	0	-14079	21016	20882	20616	20482	20216	20950	20550	79	6200	500	14520	50	1	15881755	3248	97.85	1.38	12	0.12	209.00	14809.00	37100	20230724	-44.88	18800	20240201	8.78	24100	-15.15	20240103	18800	8.78	20240201	37100	-44.88	20230724	18800	8.78	20240201	3.68	N	039840	500	79 억		2541726	N	N	14	N	00	N
15	20240429	110450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	-250	5	-1.20	296095000	14396	75.52	20750	20800	20450	26950	14550	20750	20567.87	16.00	0	-9211	21016	20882	20616	20482	20216	20950	20550	79	6200	500	14520	50	1	15881755	3256	98.09	1.38	12	0.09	209.00	14809.00	37100	20230724	-44.74	18800	20240201	9.04	24100	-14.94	20240103	18800	9.04	20240201	37100	-44.74	20230724	18800	9.04	20240201	3.68	N	039840	500	79 억		2541726	N	N	14	N	00	N
16	20240429	100503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	-200	5	-0.96	137009450	6642	34.84	20750	20800	20550	26950	14550	20750	20627.74	16.00	0	-3490	21016	20882	20616	20482	20216	20950	20550	79	6200	500	14520	50	1	15881755	3264	98.33	1.39	12	0.04	209.00	14809.00	37100	20230724	-44.61	18800	20240201	9.31	24100	-14.73	20240103	18800	9.31	20240201	37100	-44.61	20230724	18800	9.31	20240201	3.68	N	039840	500	79 억		2541726	N	N	14	N	00	N
17	20240429	090503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-50	5	-0.24	1141050	55	0.29	20750	20750	20700	26950	14550	20750	20746.36	16.00	0	-9	21016	20882	20616	20482	20216	20950	20550	79	6200	500	14520	50	1	15881755	3288	99.04	1.40	12	0.00	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.68	N	039840	500	79 억		2541726	N	N	14	N	00	N
18	20240426	160502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	250	2	1.22	392239400	19061	84.63	20500	20750	20350	26650	14350	20500	20578.11	16.01	0	-1142	20900	20700	20600	20400	20300	20650	20350	79	6150	500	14350	50	1	15881755	3295	99.28	1.40	12	0.12	209.00	14809.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.67	N	039840	500	79 억		2542867	N	N	14	N	00	N
19	20240426	150502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	150	2	0.73	294685050	14350	63.72	20500	20700	20350	26650	14350	20500	20535.54	16.01	0	-1212	20900	20700	20600	20400	20300	20650	20350	79	6150	500	14350	50	1	15881755	3280	98.80	1.39	12	0.09	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.67	N	039840	500	79 억		2542867	N	N	203	N	00	N
20	20240426	140500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	150	2	0.73	215244750	10504	46.64	20500	20700	20350	26650	14350	20500	20491.69	16.01	0	-1008	20900	20700	20600	20400	20300	20650	20350	79	6150	500	14350	50	1	15881755	3280	98.80	1.39	12	0.07	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.67	N	039840	500	79 억		2542867	N	N	203	N	00	N
21	20240426	130500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	50	2	0.24	181948400	8893	39.49	20500	20550	20350	26650	14350	20500	20459.73	16.01	0	-850	20900	20700	20600	20400	20300	20650	20350	79	6150	500	14350	50	1	15881755	3264	98.33	1.39	12	0.06	209.00	14809.00	37100	20230724	-44.61	18800	20240201	9.31	24100	-14.73	20240103	18800	9.31	20240201	37100	-44.61	20230724	18800	9.31	20240201	3.67	N	039840	500	79 억		2542867	N	N	203	N	00	N
22	20240426	120500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	0	3	0.00	153731100	7517	33.38	20500	20550	20350	26650	14350	20500	20451.12	16.01	0	-552	20900	20700	20600	20400	20300	20650	20350	79	6150	500	14350	50	1	15881755	3256	98.09	1.38	12	0.05	209.00	14809.00	37100	20230724	-44.74	18800	20240201	9.04	24100	-14.94	20240103	18800	9.04	20240201	37100	-44.74	20230724	18800	9.04	20240201	3.67	N	039840	500	79 억		2542867	N	N	203	N	00	N
23	20240426	110500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	0	3	0.00	117767200	5760	25.57	20500	20550	20350	26650	14350	20500	20445.69	16.01	0	-388	20900	20700	20600	20400	20300	20650	20350	79	6150	500	14350	50	1	15881755	3256	98.09	1.38	12	0.04	209.00	14809.00	37100	20230724	-44.74	18800	20240201	9.04	24100	-14.94	20240103	18800	9.04	20240201	37100	-44.74	20230724	18800	9.04	20240201	3.67	N	039840	500	79 억		2542867	N	N	203	N	00	N
24	20240426	100459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	0	3	0.00	82434150	4032	17.90	20500	20550	20350	26650	14350	20500	20444.98	16.01	0	156	20900	20700	20600	20400	20300	20650	20350	79	6150	500	14350	50	1	15881755	3256	98.09	1.38	12	0.03	209.00	14809.00	37100	20230724	-44.74	18800	20240201	9.04	24100	-14.94	20240103	18800	9.04	20240201	37100	-44.74	20230724	18800	9.04	20240201	3.67	N	039840	500	79 억		2542867	N	N	203	N	00	N
25	20240426	090502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	50	2	0.24	18901300	922	4.09	20500	20550	20450	26650	14350	20500	20500.33	16.01	0	284	20900	20700	20600	20400	20300	20650	20350	79	6150	500	14350	50	1	15881755	3264	98.33	1.39	12	0.01	209.00	14809.00	37100	20230724	-44.61	18800	20240201	9.31	24100	-14.73	20240103	18800	9.31	20240201	37100	-44.61	20230724	18800	9.31	20240201	3.67	N	039840	500	79 억		2542867	N	N	203	N	00	N
26	20240425	160457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	-350	5	-1.68	459387900	22335	47.02	20800	20800	20500	27100	14600	20850	20568.14	16.03	0	-988	21416	21132	20866	20582	20316	21000	20450	79	6250	500	14590	50	1	15881755	3256	98.09	1.38	12	0.14	209.00	14809.00	37100	20230724	-44.74	18800	20240201	9.04	24100	-14.94	20240103	18800	9.04	20240201	37100	-44.74	20230724	18800	9.04	20240201	3.65	N	039840	500	79 억		2546241	N	N	203	N	00	N
27	20240425	150501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-150	5	-0.72	350292000	17017	35.83	20800	20800	20500	27100	14600	20850	20584.83	16.03	0	-329	21416	21132	20866	20582	20316	21000	20450	79	6250	500	14590	50	1	15881755	3288	99.04	1.40	12	0.11	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.65	N	039840	500	79 억		2546241	N	N	783	N	00	N
28	20240425	140458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	-300	5	-1.44	314013500	15254	32.11	20800	20800	20500	27100	14600	20850	20585.65	16.03	0	980	21416	21132	20866	20582	20316	21000	20450	79	6250	500	14590	50	1	15881755	3264	98.33	1.39	12	0.10	209.00	14809.00	37100	20230724	-44.61	18800	20240201	9.31	24100	-14.73	20240103	18800	9.31	20240201	37100	-44.61	20230724	18800	9.31	20240201	3.65	N	039840	500	79 억		2546241	N	N	783	N	00	N
29	20240425	130500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-200	5	-0.96	284029950	13800	29.05	20800	20800	20500	27100	14600	20850	20581.88	16.03	0	1278	21416	21132	20866	20582	20316	21000	20450	79	6250	500	14590	50	1	15881755	3280	98.80	1.39	12	0.09	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.65	N	039840	500	79 억		2546241	N	N	783	N	00	N
30	20240425	120458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-200	5	-0.96	257950150	12537	26.39	20800	20800	20500	27100	14600	20850	20575.11	16.03	0	1372	21416	21132	20866	20582	20316	21000	20450	79	6250	500	14590	50	1	15881755	3280	98.80	1.39	12	0.08	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.65	N	039840	500	79 억		2546241	N	N	783	N	00	N
31	20240425	110459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-200	5	-0.96	219623850	10678	22.48	20800	20800	20500	27100	14600	20850	20567.88	16.03	0	376	21416	21132	20866	20582	20316	21000	20450	79	6250	500	14590	50	1	15881755	3280	98.80	1.39	12	0.07	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.65	N	039840	500	79 억		2546241	N	N	783	N	00	N
32	20240425	100458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-200	5	-0.96	152025400	7392	15.56	20800	20800	20500	27100	14600	20850	20566.21	16.03	0	695	21416	21132	20866	20582	20316	21000	20450	79	6250	500	14590	50	1	15881755	3280	98.80	1.39	12	0.05	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.65	N	039840	500	79 억		2546241	N	N	783	N	00	N
33	20240425	090500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-200	5	-0.96	2690550	130	0.27	20800	20800	20650	27100	14600	20850	20696.54	16.03	0	50	21416	21132	20866	20582	20316	21000	20450	79	6250	500	14590	50	1	15881755	3280	98.80	1.39	12	0.00	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.65	N	039840	500	79 억		2546241	N	N	783	N	00	N
34	20240424	160457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	-100	5	-0.48	983351600	47425	161.41	21000	21150	20600	27200	14700	20950	20734.86	16.09	0	-9843	21216	21082	20816	20682	20416	21150	20750	79	6250	500	14660	50	1	15881755	3311	99.76	1.41	12	0.30	209.00	14809.00	37100	20230724	-43.80	18800	20240201	10.90	24100	-13.49	20240103	18800	10.90	20240201	37100	-43.80	20230724	18800	10.90	20240201	3.63	N	039840	500	79 억		2556084	N	N	783	N	00	N
35	20240424	150457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-250	5	-1.19	758593550	36608	124.59	21000	21150	20600	27200	14700	20950	20722.07	16.09	0	-8724	21216	21082	20816	20682	20416	21150	20750	79	6250	500	14660	50	1	15881755	3288	99.04	1.40	12	0.23	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.63	N	039840	500	79 억		2556084	N	N	387	N	00	N
36	20240424	140456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-250	5	-1.19	527683250	25433	86.56	21000	21150	20600	27200	14700	20950	20747.98	16.09	0	-8737	21216	21082	20816	20682	20416	21150	20750	79	6250	500	14660	50	1	15881755	3288	99.04	1.40	12	0.16	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.63	N	039840	500	79 억		2556084	N	N	387	N	00	N
37	20240424	130501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-300	5	-1.43	459068500	22117	75.27	21000	21150	20600	27200	14700	20950	20756.36	16.09	0	-8391	21216	21082	20816	20682	20416	21150	20750	79	6250	500	14660	50	1	15881755	3280	98.80	1.39	12	0.14	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.63	N	039840	500	79 억		2556084	N	N	387	N	00	N
38	20240424	120457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	-350	5	-1.67	383143050	18437	62.75	21000	21150	20600	27200	14700	20950	20781.20	16.09	0	-7805	21216	21082	20816	20682	20416	21150	20750	79	6250	500	14660	50	1	15881755	3272	98.56	1.39	12	0.12	209.00	14809.00	37100	20230724	-44.47	18800	20240201	9.57	24100	-14.52	20240103	18800	9.57	20240201	37100	-44.47	20230724	18800	9.57	20240201	3.63	N	039840	500	79 억		2556084	N	N	387	N	00	N
39	20240424	110456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-250	5	-1.19	199801400	9574	32.58	21000	21150	20700	27200	14700	20950	20869.17	16.09	0	-2685	21216	21082	20816	20682	20416	21150	20750	79	6250	500	14660	50	1	15881755	3288	99.04	1.40	12	0.06	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.63	N	039840	500	79 억		2556084	N	N	387	N	00	N
40	20240424	100455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	-100	5	-0.48	87569300	4173	14.20	21000	21150	20800	27200	14700	20950	20984.74	16.09	0	-255	21216	21082	20816	20682	20416	21150	20750	79	6250	500	14660	50	1	15881755	3311	99.76	1.41	12	0.03	209.00	14809.00	37100	20230724	-43.80	18800	20240201	10.90	24100	-13.49	20240103	18800	10.90	20240201	37100	-43.80	20230724	18800	10.90	20240201	3.63	N	039840	500	79 억		2556084	N	N	387	N	00	N
41	20240424	090457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	0	3	0.00	37481350	1781	6.06	21000	21150	20900	27200	14700	20950	21045.12	16.09	0	-406	21216	21082	20816	20682	20416	21150	20750	79	6250	500	14660	50	1	15881755	3327	100.24	1.41	12	0.01	209.00	14809.00	37100	20230724	-43.53	18800	20240201	11.44	24100	-13.07	20240103	18800	11.44	20240201	37100	-43.53	20230724	18800	11.44	20240201	3.63	N	039840	500	79 억		2556084	N	N	387	N	00	N
42	20240423	160444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	250	2	1.21	607057050	29315	110.89	20600	20950	20550	26900	14500	20700	20708.09	16.12	0	-819	21033	20866	20683	20516	20333	20775	20425	79	6200	500	14490	50	1	15881755	3327	100.24	1.41	12	0.18	209.00	14809.00	37100	20230724	-43.53	18800	20240201	11.44	24100	-13.07	20240103	18800	11.44	20240201	37100	-43.53	20230724	18800	11.44	20240201	3.58	N	039840	500	79 억		2560274	N	N	387	N	00	N
43	20240423	150455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	0	3	0.00	420948400	20381	77.10	20600	20750	20550	26900	14500	20700	20653.81	16.12	0	538	21033	20866	20683	20516	20333	20775	20425	79	6200	500	14490	50	1	15881755	3288	99.04	1.40	12	0.13	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.58	N	039840	500	79 억		2560274	N	N	193	N	00	N
44	20240423	140456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	50	2	0.24	339965050	16466	62.29	20600	20750	20550	26900	14500	20700	20646.27	16.12	0	848	21033	20866	20683	20516	20333	20775	20425	79	6200	500	14490	50	1	15881755	3295	99.28	1.40	12	0.10	209.00	14809.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.58	N	039840	500	79 억		2560274	N	N	193	N	00	N
45	20240423	130453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	50	2	0.24	311831100	15109	57.16	20600	20750	20550	26900	14500	20700	20638.49	16.12	0	77	21033	20866	20683	20516	20333	20775	20425	79	6200	500	14490	50	1	15881755	3295	99.28	1.40	12	0.10	209.00	14809.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.58	N	039840	500	79 억		2560274	N	N	193	N	00	N
46	20240423	120454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	0	3	0.00	290710800	14089	53.30	20600	20750	20550	26900	14500	20700	20633.57	16.12	0	-708	21033	20866	20683	20516	20333	20775	20425	79	6200	500	14490	50	1	15881755	3288	99.04	1.40	12	0.09	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.58	N	039840	500	79 억		2560274	N	N	193	N	00	N
47	20240423	110453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	-100	5	-0.48	269181250	13048	49.36	20600	20750	20550	26900	14500	20700	20629.72	16.12	0	-1521	21033	20866	20683	20516	20333	20775	20425	79	6200	500	14490	50	1	15881755	3272	98.56	1.39	12	0.08	209.00	14809.00	37100	20230724	-44.47	18800	20240201	9.57	24100	-14.52	20240103	18800	9.57	20240201	37100	-44.47	20230724	18800	9.57	20240201	3.58	N	039840	500	79 억		2560274	N	N	193	N	00	N
48	20240423	100454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	50	2	0.24	146197000	7078	26.78	20600	20750	20600	26900	14500	20700	20654.70	16.12	0	1509	21033	20866	20683	20516	20333	20775	20425	79	6200	500	14490	50	1	15881755	3295	99.28	1.40	12	0.04	209.00	14809.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.58	N	039840	500	79 억		2560274	N	N	193	N	00	N
49	20240423	090454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-50	5	-0.24	23499600	1140	4.31	20600	20700	20600	26900	14500	20700	20608.29	16.12	0	-11	21033	20866	20683	20516	20333	20775	20425	79	6200	500	14490	50	1	15881755	3280	98.80	1.39	12	0.01	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.58	N	039840	500	79 억		2560274	N	N	193	N	00	N
50	20240422	160453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-100	5	-0.48	530368200	25702	57.53	20750	20850	20500	27000	14600	20800	20635.21	16.15	0	-4143	21600	21200	20700	20300	19800	21400	20500	79	6200	500	14560	50	1	15881755	3288	99.04	1.40	12	0.16	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.61	N	039840	500	79 억		2564365	N	N	193	N	00	N
51	20240422	150452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-150	5	-0.72	445339050	21585	48.31	20750	20850	20500	27000	14600	20800	20631.88	16.15	0	-3743	21600	21200	20700	20300	19800	21400	20500	79	6200	500	14560	50	1	15881755	3280	98.80	1.39	12	0.14	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.61	N	039840	500	79 억		2564365	N	N	242	N	00	N
52	20240422	140452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	-200	5	-0.96	412422850	19986	44.73	20750	20850	20550	27000	14600	20800	20635.59	16.15	0	-3565	21600	21200	20700	20300	19800	21400	20500	79	6200	500	14560	50	1	15881755	3272	98.56	1.39	12	0.13	209.00	14809.00	37100	20230724	-44.47	18800	20240201	9.57	24100	-14.52	20240103	18800	9.57	20240201	37100	-44.47	20230724	18800	9.57	20240201	3.61	N	039840	500	79 억		2564365	N	N	242	N	00	N
53	20240422	130451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	-200	5	-0.96	282692750	13683	30.63	20750	20850	20550	27000	14600	20800	20660.14	16.15	0	-3538	21600	21200	20700	20300	19800	21400	20500	79	6200	500	14560	50	1	15881755	3272	98.56	1.39	12	0.09	209.00	14809.00	37100	20230724	-44.47	18800	20240201	9.57	24100	-14.52	20240103	18800	9.57	20240201	37100	-44.47	20230724	18800	9.57	20240201	3.61	N	039840	500	79 억		2564365	N	N	242	N	00	N
54	20240422	120451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	-200	5	-0.96	260750700	12618	28.24	20750	20850	20550	27000	14600	20800	20664.98	16.15	0	-3472	21600	21200	20700	20300	19800	21400	20500	79	6200	500	14560	50	1	15881755	3272	98.56	1.39	12	0.08	209.00	14809.00	37100	20230724	-44.47	18800	20240201	9.57	24100	-14.52	20240103	18800	9.57	20240201	37100	-44.47	20230724	18800	9.57	20240201	3.61	N	039840	500	79 억		2564365	N	N	242	N	00	N
55	20240422	110451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-150	5	-0.72	184718000	8927	19.98	20750	20850	20600	27000	14600	20800	20692.06	16.15	0	-326	21600	21200	20700	20300	19800	21400	20500	79	6200	500	14560	50	1	15881755	3280	98.80	1.39	12	0.06	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.61	N	039840	500	79 억		2564365	N	N	242	N	00	N
56	20240422	100452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-150	5	-0.72	116589550	5629	12.60	20750	20850	20600	27000	14600	20800	20712.30	16.15	0	216	21600	21200	20700	20300	19800	21400	20500	79	6200	500	14560	50	1	15881755	3280	98.80	1.39	12	0.04	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.61	N	039840	500	79 억		2564365	N	N	242	N	00	N
57	20240422	090452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-100	5	-0.48	12728250	615	1.38	20750	20750	20650	27000	14600	20800	20696.34	16.15	0	-85	21600	21200	20700	20300	19800	21400	20500	79	6200	500	14560	50	1	15881755	3288	99.04	1.40	12	0.00	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.61	N	039840	500	79 억		2564365	N	N	242	N	00	N
58	20240419	160432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-200	5	-0.95	919404850	44663	192.12	20750	21100	20200	27300	14700	21000	20585.38	16.18	0	-8094	21466	21232	20866	20632	20266	21350	20750	79	6300	500	14700	50	1	15881755	3303	99.52	1.40	12	0.28	209.00	14809.00	37100	20230724	-43.94	18800	20240201	10.64	24100	-13.69	20240103	18800	10.64	20240201	37100	-43.94	20230724	18800	10.64	20240201	3.63	N	039840	500	79 억		2569195	N	N	242	N	00	N
59	20240419	150436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20450	-550	5	-2.62	724761850	35237	151.57	20750	21100	20200	27300	14700	21000	20568.21	16.18	0	-6649	21466	21232	20866	20632	20266	21350	20750	79	6300	500	14700	50	1	15881755	3248	97.85	1.38	12	0.22	209.00	14809.00	37100	20230724	-44.88	18800	20240201	8.78	24100	-15.15	20240103	18800	8.78	20240201	37100	-44.88	20230724	18800	8.78	20240201	3.63	N	039840	500	79 억		2569195	N	N	144	N	00	N
60	20240419	140431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	-450	5	-2.14	628363850	30534	131.34	20750	21100	20200	27300	14700	21000	20579.15	16.18	0	-3724	21466	21232	20866	20632	20266	21350	20750	79	6300	500	14700	50	1	15881755	3264	98.33	1.39	12	0.19	209.00	14809.00	37100	20230724	-44.61	18800	20240201	9.31	24100	-14.73	20240103	18800	9.31	20240201	37100	-44.61	20230724	18800	9.31	20240201	3.63	N	039840	500	79 억		2569195	N	N	144	N	00	N
61	20240419	130433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	-400	5	-1.90	613124950	29794	128.16	20750	21100	20200	27300	14700	21000	20578.81	16.18	0	-3342	21466	21232	20866	20632	20266	21350	20750	79	6300	500	14700	50	1	15881755	3272	98.56	1.39	12	0.19	209.00	14809.00	37100	20230724	-44.47	18800	20240201	9.57	24100	-14.52	20240103	18800	9.57	20240201	37100	-44.47	20230724	18800	9.57	20240201	3.63	N	039840	500	79 억		2569195	N	N	144	N	00	N
62	20240419	120431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20350	-650	5	-3.10	585390100	28437	122.32	20750	21100	20200	27300	14700	21000	20585.51	16.18	0	-3343	21466	21232	20866	20632	20266	21350	20750	79	6300	500	14700	50	1	15881755	3232	97.37	1.37	12	0.18	209.00	14809.00	37100	20230724	-45.15	18800	20240201	8.24	24100	-15.56	20240103	18800	8.24	20240201	37100	-45.15	20230724	18800	8.24	20240201	3.63	N	039840	500	79 억		2569195	N	N	144	N	00	N
63	20240419	110435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	-500	5	-2.38	361920000	17458	75.09	20750	21100	20500	27300	14700	21000	20730.90	16.18	0	-2073	21466	21232	20866	20632	20266	21350	20750	79	6300	500	14700	50	1	15881755	3256	98.09	1.38	12	0.11	209.00	14809.00	37100	20230724	-44.74	18800	20240201	9.04	24100	-14.94	20240103	18800	9.04	20240201	37100	-44.74	20230724	18800	9.04	20240201	3.63	N	039840	500	79 억		2569195	N	N	144	N	00	N
64	20240419	100433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	-50	5	-0.24	152150850	7327	31.52	20750	21000	20650	27300	14700	21000	20765.78	16.18	0	310	21466	21232	20866	20632	20266	21350	20750	79	6300	500	14700	50	1	15881755	3327	100.24	1.41	12	0.05	209.00	14809.00	37100	20230724	-43.53	18800	20240201	11.44	24100	-13.07	20240103	18800	11.44	20240201	37100	-43.53	20230724	18800	11.44	20240201	3.63	N	039840	500	79 억		2569195	N	N	144	N	00	N
65	20240419	090430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	-250	5	-1.19	4798600	231	0.99	20750	20900	20750	27300	14700	21000	20773.16	16.18	0	40	21466	21232	20866	20632	20266	21350	20750	79	6300	500	14700	50	1	15881755	3295	99.28	1.40	12	0.00	209.00	14809.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.63	N	039840	500	79 억		2569195	N	N	144	N	00	N
66	20240418	160430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	250	2	1.20	486246900	23232	33.92	20600	21100	20500	26950	14550	20750	20925.50	16.12	0	4943	21550	21150	20750	20350	19950	20950	20150	79	6200	500	14520	50	1	15881755	3335	100.48	1.42	12	0.15	209.00	14809.00	37100	20230724	-43.40	18800	20240201	11.70	24100	-12.86	20240103	18800	11.70	20240201	37100	-43.40	20230724	18800	11.70	20240201	3.69	N	039840	500	79 억		2560780	N	N	144	N	00	N
67	20240418	150431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	350	2	1.69	428629050	20491	29.92	20600	21100	20500	26950	14550	20750	20918.16	16.12	0	4869	21550	21150	20750	20350	19950	20950	20150	79	6200	500	14520	50	1	15881755	3351	100.96	1.42	12	0.13	209.00	14809.00	37100	20230724	-43.13	18800	20240201	12.23	24100	-12.45	20240103	18800	12.23	20240201	37100	-43.13	20230724	18800	12.23	20240201	3.69	N	039840	500	79 억		2560780	N	N	14	N	00	N
68	20240418	140433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	350	2	1.69	402445200	19249	28.10	20600	21100	20500	26950	14550	20750	20907.58	16.12	0	4027	21550	21150	20750	20350	19950	20950	20150	79	6200	500	14520	50	1	15881755	3351	100.96	1.42	12	0.12	209.00	14809.00	37100	20230724	-43.13	18800	20240201	12.23	24100	-12.45	20240103	18800	12.23	20240201	37100	-43.13	20230724	18800	12.23	20240201	3.69	N	039840	500	79 억		2560780	N	N	14	N	00	N
69	20240418	130431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	300	2	1.45	293834450	14081	20.56	20600	21100	20500	26950	14550	20750	20867.69	16.12	0	2382	21550	21150	20750	20350	19950	20950	20150	79	6200	500	14520	50	1	15881755	3343	100.72	1.42	12	0.09	209.00	14809.00	37100	20230724	-43.26	18800	20240201	11.97	24100	-12.66	20240103	18800	11.97	20240201	37100	-43.26	20230724	18800	11.97	20240201	3.69	N	039840	500	79 억		2560780	N	N	14	N	00	N
70	20240418	120431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	300	2	1.45	254546850	12212	17.83	20600	21100	20500	26950	14550	20750	20844.23	16.12	0	2446	21550	21150	20750	20350	19950	20950	20150	79	6200	500	14520	50	1	15881755	3343	100.72	1.42	12	0.08	209.00	14809.00	37100	20230724	-43.26	18800	20240201	11.97	24100	-12.66	20240103	18800	11.97	20240201	37100	-43.26	20230724	18800	11.97	20240201	3.69	N	039840	500	79 억		2560780	N	N	14	N	00	N
71	20240418	110431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	200	2	0.96	218996800	10518	15.36	20600	21100	20500	26950	14550	20750	20821.35	16.12	0	2590	21550	21150	20750	20350	19950	20950	20150	79	6200	500	14520	50	1	15881755	3327	100.24	1.41	12	0.07	209.00	14809.00	37100	20230724	-43.53	18800	20240201	11.44	24100	-13.07	20240103	18800	11.44	20240201	37100	-43.53	20230724	18800	11.44	20240201	3.69	N	039840	500	79 억		2560780	N	N	14	N	00	N
72	20240418	100432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	50	2	0.24	139909650	6747	9.85	20600	20900	20500	26950	14550	20750	20736.51	16.12	0	2561	21550	21150	20750	20350	19950	20950	20150	79	6200	500	14520	50	1	15881755	3303	99.52	1.40	12	0.04	209.00	14809.00	37100	20230724	-43.94	18800	20240201	10.64	24100	-13.69	20240103	18800	10.64	20240201	37100	-43.94	20230724	18800	10.64	20240201	3.69	N	039840	500	79 억		2560780	N	N	14	N	00	N
73	20240418	090431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	-150	5	-0.72	15499800	754	1.10	20600	20700	20500	26950	14550	20750	20548.76	16.12	0	-39	21550	21150	20750	20350	19950	20950	20150	79	6200	500	14520	50	1	15881755	3272	98.56	1.39	12	0.00	209.00	14809.00	37100	20230724	-44.47	18800	20240201	9.57	24100	-14.52	20240103	18800	9.57	20240201	37100	-44.47	20230724	18800	9.57	20240201	3.69	N	039840	500	79 억		2560780	N	N	14	N	00	N
74	20240417	160425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	-50	5	-0.24	1409629150	68298	80.79	20800	21150	20350	27000	14600	20800	20639.37	16.17	0	-7794	22133	21466	20933	20266	19733	21200	20000	79	6200	500	14560	50	1	15881755	3295	99.28	1.40	12	0.43	209.00	14809.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.77	N	039840	500	79 억		2568328	N	N	14	N	00	N
75	20240417	150434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-150	5	-0.72	1027997500	49895	59.02	20800	21150	20350	27000	14600	20800	20603.22	16.17	0	-5232	22133	21466	20933	20266	19733	21200	20000	79	6200	500	14560	50	1	15881755	3280	98.80	1.39	12	0.31	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.77	N	039840	500	79 억		2568328	N	N	83	N	00	N
76	20240417	140430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20450	-350	5	-1.68	667081950	32489	38.43	20800	20900	20350	27000	14600	20800	20532.55	16.17	0	-5779	22133	21466	20933	20266	19733	21200	20000	79	6200	500	14560	50	1	15881755	3248	97.85	1.38	12	0.20	209.00	14809.00	37100	20230724	-44.88	18800	20240201	8.78	24100	-15.15	20240103	18800	8.78	20240201	37100	-44.88	20230724	18800	8.78	20240201	3.77	N	039840	500	79 억		2568328	N	N	83	N	00	N
77	20240417	130432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	-200	5	-0.96	579830550	28222	33.38	20800	20900	20350	27000	14600	20800	20545.34	16.17	0	-4260	22133	21466	20933	20266	19733	21200	20000	79	6200	500	14560	50	1	15881755	3272	98.56	1.39	12	0.18	209.00	14809.00	37100	20230724	-44.47	18800	20240201	9.57	24100	-14.52	20240103	18800	9.57	20240201	37100	-44.47	20230724	18800	9.57	20240201	3.77	N	039840	500	79 억		2568328	N	N	83	N	00	N
78	20240417	120432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	-300	5	-1.44	548020250	26674	31.55	20800	20900	20350	27000	14600	20800	20545.11	16.17	0	-3394	22133	21466	20933	20266	19733	21200	20000	79	6200	500	14560	50	1	15881755	3256	98.09	1.38	12	0.17	209.00	14809.00	37100	20230724	-44.74	18800	20240201	9.04	24100	-14.94	20240103	18800	9.04	20240201	37100	-44.74	20230724	18800	9.04	20240201	3.77	N	039840	500	79 억		2568328	N	N	83	N	00	N
79	20240417	110435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	-300	5	-1.44	203123600	9872	11.68	20800	20850	20450	27000	14600	20800	20575.73	16.17	0	-2278	22133	21466	20933	20266	19733	21200	20000	79	6200	500	14560	50	1	15881755	3256	98.09	1.38	12	0.06	209.00	14809.00	37100	20230724	-44.74	18800	20240201	9.04	24100	-14.94	20240103	18800	9.04	20240201	37100	-44.74	20230724	18800	9.04	20240201	3.77	N	039840	500	79 억		2568328	N	N	83	N	00	N
80	20240417	100430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	-50	5	-0.24	52067250	2511	2.97	20800	20850	20650	27000	14600	20800	20735.66	16.17	0	-604	22133	21466	20933	20266	19733	21200	20000	79	6200	500	14560	50	1	15881755	3295	99.28	1.40	12	0.02	209.00	14809.00	37100	20230724	-44.07	18800	20240201	10.37	24100	-13.90	20240103	18800	10.37	20240201	37100	-44.07	20230724	18800	10.37	20240201	3.77	N	039840	500	79 억		2568328	N	N	83	N	00	N
81	20240417	090428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	50	2	0.24	6070800	292	0.35	20800	20850	20750	27000	14600	20800	20790.41	16.17	0	-236	22133	21466	20933	20266	19733	21200	20000	79	6200	500	14560	50	1	15881755	3311	99.76	1.41	12	0.00	209.00	14809.00	37100	20230724	-43.80	18800	20240201	10.90	24100	-13.49	20240103	18800	10.90	20240201	37100	-43.80	20230724	18800	10.90	20240201	3.77	N	039840	500	79 억		2568328	N	N	83	N	00	N
82	20240416	160433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-1000	5	-4.59	1753494200	84369	167.26	21500	21600	20400	28300	15300	21800	20783.63	16.32	0	-23765	22533	22166	21933	21566	21333	22050	21450	79	6500	500	15260	50	1	15881755	3303	99.52	1.40	12	0.53	209.00	14809.00	37100	20230724	-43.94	18800	20240201	10.64	24100	-13.69	20240103	18800	10.64	20240201	37100	-43.94	20230724	18800	10.64	20240201	3.89	N	039840	500	79 억		2592096	N	N	83	N	00	N
83	20240416	150429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	-1250	5	-5.73	1545290150	74300	147.30	21500	21600	20400	28300	15300	21800	20797.98	16.32	0	-22773	22533	22166	21933	21566	21333	22050	21450	79	6500	500	15260	50	1	15881755	3264	98.33	1.39	12	0.47	209.00	14809.00	37100	20230724	-44.61	18800	20240201	9.31	24100	-14.73	20240103	18800	9.31	20240201	37100	-44.61	20230724	18800	9.31	20240201	3.89	N	039840	500	79 억		2592096	N	N	274	N	00	N
84	20240416	140429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	-1250	5	-5.73	1439694500	69152	137.09	21500	21600	20400	28300	15300	21800	20819.27	16.32	0	-21350	22533	22166	21933	21566	21333	22050	21450	79	6500	500	15260	50	1	15881755	3264	98.33	1.39	12	0.44	209.00	14809.00	37100	20230724	-44.61	18800	20240201	9.31	24100	-14.73	20240103	18800	9.31	20240201	37100	-44.61	20230724	18800	9.31	20240201	3.89	N	039840	500	79 억		2592096	N	N	274	N	00	N
85	20240416	130430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-1100	5	-5.05	1192241050	57124	113.25	21500	21600	20400	28300	15300	21800	20871.11	16.32	0	-12770	22533	22166	21933	21566	21333	22050	21450	79	6500	500	15260	50	1	15881755	3288	99.04	1.40	12	0.36	209.00	14809.00	37100	20230724	-44.20	18800	20240201	10.11	24100	-14.11	20240103	18800	10.11	20240201	37100	-44.20	20230724	18800	10.11	20240201	3.89	N	039840	500	79 억		2592096	N	N	274	N	00	N
86	20240416	120432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	-1200	5	-5.50	1140718950	54621	108.28	21500	21600	20400	28300	15300	21800	20884.26	16.32	0	-11342	22533	22166	21933	21566	21333	22050	21450	79	6500	500	15260	50	1	15881755	3272	98.56	1.39	12	0.34	209.00	14809.00	37100	20230724	-44.47	18800	20240201	9.57	24100	-14.52	20240103	18800	9.57	20240201	37100	-44.47	20230724	18800	9.57	20240201	3.89	N	039840	500	79 억		2592096	N	N	274	N	00	N
87	20240416	110430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-1150	5	-5.28	865244100	41202	81.68	21500	21600	20600	28300	15300	21800	21000.05	16.32	0	-8957	22533	22166	21933	21566	21333	22050	21450	79	6500	500	15260	50	1	15881755	3280	98.80	1.39	12	0.26	209.00	14809.00	37100	20230724	-44.34	18800	20240201	9.84	24100	-14.32	20240103	18800	9.84	20240201	37100	-44.34	20230724	18800	9.84	20240201	3.89	N	039840	500	79 억		2592096	N	N	274	N	00	N
88	20240416	100424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	-600	5	-2.75	249108400	11673	23.14	21500	21600	21150	28300	15300	21800	21340.56	16.32	0	-3710	22533	22166	21933	21566	21333	22050	21450	79	6500	500	15260	50	1	15881755	3367	101.44	1.43	12	0.07	209.00	14809.00	37100	20230724	-42.86	18800	20240201	12.77	24100	-12.03	20240103	18800	12.77	20240201	37100	-42.86	20230724	18800	12.77	20240201	3.89	N	039840	500	79 억		2592096	N	N	274	N	00	N
89	20240416	090425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21600	-200	5	-0.92	35210550	1635	3.24	21500	21600	21500	28300	15300	21800	21535.50	16.32	0	-1068	22533	22166	21933	21566	21333	22050	21450	79	6500	500	15260	50	1	15881755	3430	103.35	1.46	12	0.01	209.00	14809.00	37100	20230724	-41.78	18800	20240201	14.89	24100	-10.37	20240103	18800	14.89	20240201	37100	-41.78	20230724	18800	14.89	20240201	3.89	N	039840	500	79 억		2592096	N	N	274	N	00	N
90	20240415	160423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	-800	5	-3.54	1104229650	50409	71.57	22100	22300	21700	29350	15850	22600	21905.65	16.39	0	-10300	23200	22900	22450	22150	21700	23050	22300	79	6750	500	15820	50	1	15881755	3462	104.31	1.47	12	0.32	209.00	14809.00	37100	20230724	-41.24	18800	20240201	15.96	24100	-9.54	20240103	18800	15.96	20240201	37100	-41.24	20230724	18800	15.96	20240201	3.90	N	039840	500	79 억		2602263	N	N	274	N	00	N
91	20240415	150428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	-750	5	-3.32	1051191000	47977	68.11	22100	22300	21700	29350	15850	22600	21910.31	16.39	0	-9533	23200	22900	22450	22150	21700	23050	22300	79	6750	500	15820	50	1	15881755	3470	104.55	1.48	12	0.30	209.00	14809.00	37100	20230724	-41.11	18800	20240201	16.22	24100	-9.34	20240103	18800	16.22	20240201	37100	-41.11	20230724	18800	16.22	20240201	3.90	N	039840	500	79 억		2602263	N	N	64	N	00	N
92	20240415	140422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	-800	5	-3.54	960996850	43843	62.24	22100	22300	21700	29350	15850	22600	21919.05	16.39	0	-8560	23200	22900	22450	22150	21700	23050	22300	79	6750	500	15820	50	1	15881755	3462	104.31	1.47	12	0.28	209.00	14809.00	37100	20230724	-41.24	18800	20240201	15.96	24100	-9.54	20240103	18800	15.96	20240201	37100	-41.24	20230724	18800	15.96	20240201	3.90	N	039840	500	79 억		2602263	N	N	64	N	00	N
93	20240415	130421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	-850	5	-3.76	871885000	39750	56.43	22100	22300	21700	29350	15850	22600	21934.21	16.39	0	-8085	23200	22900	22450	22150	21700	23050	22300	79	6750	500	15820	50	1	15881755	3454	104.07	1.47	12	0.25	209.00	14809.00	37100	20230724	-41.37	18800	20240201	15.69	24100	-9.75	20240103	18800	15.69	20240201	37100	-41.37	20230724	18800	15.69	20240201	3.90	N	039840	500	79 억		2602263	N	N	64	N	00	N
94	20240415	120426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	-750	5	-3.32	726932550	33088	46.97	22100	22300	21700	29350	15850	22600	21969.67	16.39	0	-2959	23200	22900	22450	22150	21700	23050	22300	79	6750	500	15820	50	1	15881755	3470	104.55	1.48	12	0.21	209.00	14809.00	37100	20230724	-41.11	18800	20240201	16.22	24100	-9.34	20240103	18800	16.22	20240201	37100	-41.11	20230724	18800	16.22	20240201	3.90	N	039840	500	79 억		2602263	N	N	64	N	00	N
95	20240415	110425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	-800	5	-3.54	683697800	31108	44.16	22100	22300	21700	29350	15850	22600	21978.20	16.39	0	-1946	23200	22900	22450	22150	21700	23050	22300	79	6750	500	15820	50	1	15881755	3462	104.31	1.47	12	0.20	209.00	14809.00	37100	20230724	-41.24	18800	20240201	15.96	24100	-9.54	20240103	18800	15.96	20240201	37100	-41.24	20230724	18800	15.96	20240201	3.90	N	039840	500	79 억		2602263	N	N	64	N	00	N
96	20240415	100425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21900	-700	5	-3.10	473009250	21441	30.44	22100	22300	21850	29350	15850	22600	22060.97	16.39	0	608	23200	22900	22450	22150	21700	23050	22300	79	6750	500	15820	50	1	15881755	3478	104.78	1.48	12	0.14	209.00	14809.00	37100	20230724	-40.97	18800	20240201	16.49	24100	-9.13	20240103	18800	16.49	20240201	37100	-40.97	20230724	18800	16.49	20240201	3.90	N	039840	500	79 억		2602263	N	N	64	N	00	N
97	20240415	090426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22200	-400	5	-1.77	58351050	2636	3.74	22100	22300	22100	29350	15850	22600	22136.21	16.39	0	487	23200	22900	22450	22150	21700	23050	22300	79	6750	500	15820	50	1	15881755	3526	106.22	1.50	12	0.02	209.00	14809.00	37100	20230724	-40.16	18800	20240201	18.09	24100	-7.88	20240103	18800	18.09	20240201	37100	-40.16	20230724	18800	18.09	20240201	3.90	N	039840	500	79 억		2602263	N	N	64	N	00	N
98	20240412	160424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22600	450	2	2.03	1580329800	70276	302.56	22000	22750	22000	28750	15550	22150	22487.33	16.26	0	15403	22550	22350	21950	21750	21350	22450	21850	79	6600	500	15500	50	1	15881755	3589	108.13	1.53	12	0.44	209.00	14809.00	37100	20230724	-39.08	18800	20240201	20.21	24100	-6.22	20240103	18800	20.21	20240201	37100	-39.08	20230724	18800	20.21	20240201	3.91	N	039840	500	79 억		2581767	N	N	64	N	00	N
99	20240412	150423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	350	2	1.58	1304226100	58037	249.87	22000	22750	22000	28750	15550	22150	22472.32	16.26	0	15156	22550	22350	21950	21750	21350	22450	21850	79	6600	500	15500	50	1	15881755	3573	107.66	1.52	12	0.37	209.00	14809.00	37100	20230724	-39.35	18800	20240201	19.68	24100	-6.64	20240103	18800	19.68	20240201	37100	-39.35	20230724	18800	19.68	20240201	3.91	N	039840	500	79 억		2581767	N	N	4	N	00	N
100	20240412	140424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	350	2	1.58	1142146550	50827	218.83	22000	22750	22000	28750	15550	22150	22471.26	16.26	0	14171	22550	22350	21950	21750	21350	22450	21850	79	6600	500	15500	50	1	15881755	3573	107.66	1.52	12	0.32	209.00	14809.00	37100	20230724	-39.35	18800	20240201	19.68	24100	-6.64	20240103	18800	19.68	20240201	37100	-39.35	20230724	18800	19.68	20240201	3.91	N	039840	500	79 억		2581767	N	N	4	N	00	N
101	20240412	130420	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22550	400	2	1.81	970009150	43165	185.84	22000	22750	22000	28750	15550	22150	22472.12	16.26	0	13551	22550	22350	21950	21750	21350	22450	21850	79	6600	500	15500	50	1	15881755	3581	107.89	1.52	12	0.27	209.00	14809.00	37100	20230724	-39.22	18800	20240201	19.95	24100	-6.43	20240103	18800	19.95	20240201	37100	-39.22	20230724	18800	19.95	20240201	3.91	N	039840	500	79 억		2581767	N	N	4	N	00	N
102	20240412	120423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	350	2	1.58	890191600	39609	170.53	22000	22750	22000	28750	15550	22150	22474.48	16.26	0	12770	22550	22350	21950	21750	21350	22450	21850	79	6600	500	15500	50	1	15881755	3573	107.66	1.52	12	0.25	209.00	14809.00	37100	20230724	-39.35	18800	20240201	19.68	24100	-6.64	20240103	18800	19.68	20240201	37100	-39.35	20230724	18800	19.68	20240201	3.91	N	039840	500	79 억		2581767	N	N	4	N	00	N
103	20240412	110420	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22550	400	2	1.81	570162950	25391	109.32	22000	22750	22000	28750	15550	22150	22455.32	16.26	0	8857	22550	22350	21950	21750	21350	22450	21850	79	6600	500	15500	50	1	15881755	3581	107.89	1.52	12	0.16	209.00	14809.00	37100	20230724	-39.22	18800	20240201	19.95	24100	-6.43	20240103	18800	19.95	20240201	37100	-39.22	20230724	18800	19.95	20240201	3.91	N	039840	500	79 억		2581767	N	N	4	N	00	N
104	20240412	100421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22550	400	2	1.81	377224300	16860	72.59	22000	22600	22000	28750	15550	22150	22373.92	16.26	0	5770	22550	22350	21950	21750	21350	22450	21850	79	6600	500	15500	50	1	15881755	3581	107.89	1.52	12	0.11	209.00	14809.00	37100	20230724	-39.22	18800	20240201	19.95	24100	-6.43	20240103	18800	19.95	20240201	37100	-39.22	20230724	18800	19.95	20240201	3.91	N	039840	500	79 억		2581767	N	N	4	N	00	N
105	20240412	090421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	0	3	0.00	45519000	2066	8.89	22000	22150	22000	28750	15550	22150	22032.43	16.26	0	396	22550	22350	21950	21750	21350	22450	21850	79	6600	500	15500	50	1	15881755	3518	105.98	1.50	12	0.01	209.00	14809.00	37100	20230724	-40.30	18800	20240201	17.82	24100	-8.09	20240103	18800	17.82	20240201	37100	-40.30	20230724	18800	17.82	20240201	3.91	N	039840	500	79 억		2581767	N	N	4	N	00	N
106	20240411	160418	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	250	2	1.14	507777950	23179	113.41	21650	22150	21550	28450	15350	21900	21906.72	16.23	0	4909	22166	22032	21766	21632	21366	22100	21700	79	6550	500	15330	50	1	15881755	3518	105.98	1.50	12	0.15	209.00	14809.00	37100	20230724	-40.30	18800	20240201	17.82	24100	-8.09	20240103	18800	17.82	20240201	37100	-40.30	20230724	18800	17.82	20240201	3.93	N	039840	500	79 억		2576836	N	N	4	N	00	N
107	20240411	150424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	150	2	0.68	423918150	19386	94.85	21650	22150	21550	28450	15350	21900	21867.23	16.23	0	4600	22166	22032	21766	21632	21366	22100	21700	79	6550	500	15330	50	1	15881755	3502	105.50	1.49	12	0.12	209.00	14809.00	37100	20230724	-40.57	18800	20240201	17.29	24100	-8.51	20240103	18800	17.29	20240201	37100	-40.57	20230724	18800	17.29	20240201	3.93	N	039840	500	79 억		2576836	N	N	285	N	00	N
108	20240411	140423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	150	2	0.68	388276650	17771	86.95	21650	22150	21550	28450	15350	21900	21848.89	16.23	0	5089	22166	22032	21766	21632	21366	22100	21700	79	6550	500	15330	50	1	15881755	3502	105.50	1.49	12	0.11	209.00	14809.00	37100	20230724	-40.57	18800	20240201	17.29	24100	-8.51	20240103	18800	17.29	20240201	37100	-40.57	20230724	18800	17.29	20240201	3.93	N	039840	500	79 억		2576836	N	N	285	N	00	N
109	20240411	130415	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21900	0	3	0.00	246159550	11314	55.35	21650	21950	21550	28450	15350	21900	21757.08	16.23	0	2112	22166	22032	21766	21632	21366	22100	21700	79	6550	500	15330	50	1	15881755	3478	104.78	1.48	12	0.07	209.00	14809.00	37100	20230724	-40.97	18800	20240201	16.49	24100	-9.13	20240103	18800	16.49	20240201	37100	-40.97	20230724	18800	16.49	20240201	3.93	N	039840	500	79 억		2576836	N	N	285	N	00	N
110	20240411	120421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	-150	5	-0.68	220638450	10146	49.64	21650	21950	21550	28450	15350	21900	21746.35	16.23	0	1596	22166	22032	21766	21632	21366	22100	21700	79	6550	500	15330	50	1	15881755	3454	104.07	1.47	12	0.06	209.00	14809.00	37100	20230724	-41.37	18800	20240201	15.69	24100	-9.75	20240103	18800	15.69	20240201	37100	-41.37	20230724	18800	15.69	20240201	3.93	N	039840	500	79 억		2576836	N	N	285	N	00	N
111	20240411	110418	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	-150	5	-0.68	215783300	9923	48.55	21650	21950	21550	28450	15350	21900	21745.77	16.23	0	1511	22166	22032	21766	21632	21366	22100	21700	79	6550	500	15330	50	1	15881755	3454	104.07	1.47	12	0.06	209.00	14809.00	37100	20230724	-41.37	18800	20240201	15.69	24100	-9.75	20240103	18800	15.69	20240201	37100	-41.37	20230724	18800	15.69	20240201	3.93	N	039840	500	79 억		2576836	N	N	285	N	00	N
112	20240411	100421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	-50	5	-0.23	144750300	6655	32.56	21650	21950	21550	28450	15350	21900	21750.61	16.23	0	917	22166	22032	21766	21632	21366	22100	21700	79	6550	500	15330	50	1	15881755	3470	104.55	1.48	12	0.04	209.00	14809.00	37100	20230724	-41.11	18800	20240201	16.22	24100	-9.34	20240103	18800	16.22	20240201	37100	-41.11	20230724	18800	16.22	20240201	3.93	N	039840	500	79 억		2576836	N	N	285	N	00	N
113	20240411	090420	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21600	-300	5	-1.37	8468800	392	1.92	21650	21650	21550	28450	15350	21900	21604.08	16.23	0	106	22166	22032	21766	21632	21366	22100	21700	79	6550	500	15330	50	1	15881755	3430	103.35	1.46	12	0.00	209.00	14809.00	37100	20230724	-41.78	18800	20240201	14.89	24100	-10.37	20240103	18800	14.89	20240201	37100	-41.78	20230724	18800	14.89	20240201	3.93	N	039840	500	79 억		2576836	N	N	285	N	00	N
114	20240409	160413	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21900	200	2	0.92	440841700	20279	46.99	21700	21900	21500	28200	15200	21700	21738.76	16.24	0	1060	22433	22066	21783	21416	21133	21925	21275	79	6500	500	15190	50	1	15881755	3478	104.78	1.48	12	0.13	209.00	14809.00	37100	20230724	-40.97	18800	20240201	16.49	24100	-9.13	20240103	18800	16.49	20240201	37100	-40.97	20230724	18800	16.49	20240201	3.93	N	039840	500	79 억		2579890	N	N	285	N	00	N
115	20240409	150416	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	50	2	0.23	293151350	13522	31.33	21700	21800	21500	28200	15200	21700	21679.59	16.24	0	1389	22433	22066	21783	21416	21133	21925	21275	79	6500	500	15190	50	1	15881755	3454	104.07	1.47	12	0.09	209.00	14809.00	37100	20230724	-41.37	18800	20240201	15.69	24100	-9.75	20240103	18800	15.69	20240201	37100	-41.37	20230724	18800	15.69	20240201	3.93	N	039840	500	79 억		2579890	N	N	58	N	00	N
116	20240409	140418	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	0	3	0.00	225711350	10417	24.14	21700	21800	21500	28200	15200	21700	21667.60	16.24	0	616	22433	22066	21783	21416	21133	21925	21275	79	6500	500	15190	50	1	15881755	3446	103.83	1.47	12	0.07	209.00	14809.00	37100	20230724	-41.51	18800	20240201	15.43	24100	-9.96	20240103	18800	15.43	20240201	37100	-41.51	20230724	18800	15.43	20240201	3.93	N	039840	500	79 억		2579890	N	N	58	N	00	N
117	20240409	130414	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21650	-50	5	-0.23	194075000	8959	20.76	21700	21800	21500	28200	15200	21700	21662.57	16.24	0	607	22433	22066	21783	21416	21133	21925	21275	79	6500	500	15190	50	1	15881755	3438	103.59	1.46	12	0.06	209.00	14809.00	37100	20230724	-41.64	18800	20240201	15.16	24100	-10.17	20240103	18800	15.16	20240201	37100	-41.64	20230724	18800	15.16	20240201	3.93	N	039840	500	79 억		2579890	N	N	58	N	00	N
118	20240409	120417	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21650	-50	5	-0.23	174870500	8074	18.71	21700	21800	21500	28200	15200	21700	21658.47	16.24	0	167	22433	22066	21783	21416	21133	21925	21275	79	6500	500	15190	50	1	15881755	3438	103.59	1.46	12	0.05	209.00	14809.00	37100	20230724	-41.64	18800	20240201	15.16	24100	-10.17	20240103	18800	15.16	20240201	37100	-41.64	20230724	18800	15.16	20240201	3.93	N	039840	500	79 억		2579890	N	N	58	N	00	N
119	20240409	110415	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	50	2	0.23	140082650	6470	14.99	21700	21800	21500	28200	15200	21700	21651.11	16.24	0	-204	22433	22066	21783	21416	21133	21925	21275	79	6500	500	15190	50	1	15881755	3454	104.07	1.47	12	0.04	209.00	14809.00	37100	20230724	-41.37	18800	20240201	15.69	24100	-9.75	20240103	18800	15.69	20240201	37100	-41.37	20230724	18800	15.69	20240201	3.93	N	039840	500	79 억		2579890	N	N	58	N	00	N
120	20240409	100413	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	0	3	0.00	95444500	4410	10.22	21700	21700	21500	28200	15200	21700	21642.74	16.24	0	424	22433	22066	21783	21416	21133	21925	21275	79	6500	500	15190	50	1	15881755	3446	103.83	1.47	12	0.03	209.00	14809.00	37100	20230724	-41.51	18800	20240201	15.43	24100	-9.96	20240103	18800	15.43	20240201	37100	-41.51	20230724	18800	15.43	20240201	3.93	N	039840	500	79 억		2579890	N	N	58	N	00	N
121	20240409	090420	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	0	3	0.00	22885000	1056	2.45	21700	21700	21500	28200	15200	21700	21671.40	16.24	0	990	22433	22066	21783	21416	21133	21925	21275	79	6500	500	15190	50	1	15881755	3446	103.83	1.47	12	0.01	209.00	14809.00	37100	20230724	-41.51	18800	20240201	15.43	24100	-9.96	20240103	18800	15.43	20240201	37100	-41.51	20230724	18800	15.43	20240201	3.93	N	039840	500	79 억		2579890	N	N	58	N	00	N
122	20240408	160410	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	-400	5	-1.81	929272500	42888	72.66	22150	22150	21500	28700	15500	22100	21667.42	16.36	0	-17294	22466	22282	21916	21732	21366	22375	21825	79	6600	500	15470	50	1	15881755	3446	103.83	1.47	12	0.27	209.00	14809.00	37100	20230724	-41.51	18800	20240201	15.43	24100	-9.96	20240103	18800	15.43	20240201	37100	-41.51	20230724	18800	15.43	20240201	3.98	N	039840	500	79 억		2597817	N	N	58	N	00	N
123	20240408	150415	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21600	-500	5	-2.26	758605500	34995	59.29	22150	22150	21500	28700	15500	22100	21677.54	16.36	0	-15578	22466	22282	21916	21732	21366	22375	21825	79	6600	500	15470	50	1	15881755	3430	103.35	1.46	12	0.22	209.00	14809.00	37100	20230724	-41.78	18800	20240201	14.89	24100	-10.37	20240103	18800	14.89	20240201	37100	-41.78	20230724	18800	14.89	20240201	3.98	N	039840	500	79 억		2597817	N	N	5	N	00	N
124	20240408	140417	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21550	-550	5	-2.49	646218350	29795	50.48	22150	22150	21500	28700	15500	22100	21688.82	16.36	0	-12649	22466	22282	21916	21732	21366	22375	21825	79	6600	500	15470	50	1	15881755	3423	103.11	1.46	12	0.19	209.00	14809.00	37100	20230724	-41.91	18800	20240201	14.63	24100	-10.58	20240103	18800	14.63	20240201	37100	-41.91	20230724	18800	14.63	20240201	3.98	N	039840	500	79 억		2597817	N	N	5	N	00	N
125	20240408	130414	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21550	-550	5	-2.49	582281500	26831	45.46	22150	22150	21500	28700	15500	22100	21701.82	16.36	0	-11015	22466	22282	21916	21732	21366	22375	21825	79	6600	500	15470	50	1	15881755	3423	103.11	1.46	12	0.17	209.00	14809.00	37100	20230724	-41.91	18800	20240201	14.63	24100	-10.58	20240103	18800	14.63	20240201	37100	-41.91	20230724	18800	14.63	20240201	3.98	N	039840	500	79 억		2597817	N	N	5	N	00	N
126	20240408	120416	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21650	-450	5	-2.04	486920300	22413	37.97	22150	22150	21600	28700	15500	22100	21724.91	16.36	0	-7591	22466	22282	21916	21732	21366	22375	21825	79	6600	500	15470	50	1	15881755	3438	103.59	1.46	12	0.14	209.00	14809.00	37100	20230724	-41.64	18800	20240201	15.16	24100	-10.17	20240103	18800	15.16	20240201	37100	-41.64	20230724	18800	15.16	20240201	3.98	N	039840	500	79 억		2597817	N	N	5	N	00	N
127	20240408	110416	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21650	-450	5	-2.04	413331700	19014	32.21	22150	22150	21600	28700	15500	22100	21738.28	16.36	0	-6695	22466	22282	21916	21732	21366	22375	21825	79	6600	500	15470	50	1	15881755	3438	103.59	1.46	12	0.12	209.00	14809.00	37100	20230724	-41.64	18800	20240201	15.16	24100	-10.17	20240103	18800	15.16	20240201	37100	-41.64	20230724	18800	15.16	20240201	3.98	N	039840	500	79 억		2597817	N	N	5	N	00	N
128	20240408	100412	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	-350	5	-1.58	358642550	16491	27.94	22150	22150	21600	28700	15500	22100	21747.77	16.36	0	-5001	22466	22282	21916	21732	21366	22375	21825	79	6600	500	15470	50	1	15881755	3454	104.07	1.47	12	0.10	209.00	14809.00	37100	20230724	-41.37	18800	20240201	15.69	24100	-9.75	20240103	18800	15.69	20240201	37100	-41.37	20230724	18800	15.69	20240201	3.98	N	039840	500	79 억		2597817	N	N	5	N	00	N
129	20240408	090416	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21950	-150	5	-0.68	38625750	1749	2.96	22150	22150	21950	28700	15500	22100	22084.48	16.36	0	121	22466	22282	21916	21732	21366	22375	21825	79	6600	500	15470	50	1	15881755	3486	105.02	1.48	12	0.01	209.00	14809.00	37100	20230724	-40.84	18800	20240201	16.76	24100	-8.92	20240103	18800	16.76	20240201	37100	-40.84	20230724	18800	16.76	20240201	3.98	N	039840	500	79 억		2597817	N	N	5	N	00	N
130	20240405	160416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22100	-100	5	-0.45	1284697850	58988	142.48	21750	22100	21550	28850	15550	22200	21778.66	16.43	0	-10974	22733	22466	22133	21866	21533	22300	21700	79	6650	500	15540	50	1	15881755	3510	105.74	1.49	12	0.37	209.00	14809.00	37100	20230724	-40.43	18800	20240201	17.55	24100	-8.30	20240103	18800	17.55	20240201	37100	-40.43	20230724	18800	17.55	20240201	4.04	N	039840	500	79 억		2608748	N	N	5	N	00	N
131	20240405	150413	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21800	-400	5	-1.80	816674200	37584	90.78	21750	22000	21600	28850	15550	22200	21729.31	16.43	0	-8314	22733	22466	22133	21866	21533	22300	21700	79	6650	500	15540	50	1	15881755	3462	104.31	1.47	12	0.24	209.00	14809.00	37100	20230724	-41.24	18800	20240201	15.96	24100	-9.54	20240103	18800	15.96	20240201	37100	-41.24	20230724	18800	15.96	20240201	4.04	N	039840	500	79 억		2608748	N	N	95	N	00	N
132	20240405	140412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21750	-450	5	-2.03	688114600	31675	76.51	21750	22000	21600	28850	15550	22200	21724.22	16.43	0	-5214	22733	22466	22133	21866	21533	22300	21700	79	6650	500	15540	50	1	15881755	3454	104.07	1.47	12	0.20	209.00	14809.00	37100	20230724	-41.37	18800	20240201	15.69	24100	-9.75	20240103	18800	15.69	20240201	37100	-41.37	20230724	18800	15.69	20240201	4.04	N	039840	500	79 억		2608748	N	N	95	N	00	N
133	20240405	130411	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21650	-550	5	-2.48	658751100	30323	73.24	21750	22000	21600	28850	15550	22200	21724.47	16.43	0	-5130	22733	22466	22133	21866	21533	22300	21700	79	6650	500	15540	50	1	15881755	3438	103.59	1.46	12	0.19	209.00	14809.00	37100	20230724	-41.64	18800	20240201	15.16	24100	-10.17	20240103	18800	15.16	20240201	37100	-41.64	20230724	18800	15.16	20240201	4.04	N	039840	500	79 억		2608748	N	N	95	N	00	N
134	20240405	120412	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21800	-400	5	-1.80	592507800	27269	65.87	21750	22000	21600	28850	15550	22200	21728.26	16.43	0	-4574	22733	22466	22133	21866	21533	22300	21700	79	6650	500	15540	50	1	15881755	3462	104.31	1.47	12	0.17	209.00	14809.00	37100	20230724	-41.24	18800	20240201	15.96	24100	-9.54	20240103	18800	15.96	20240201	37100	-41.24	20230724	18800	15.96	20240201	4.04	N	039840	500	79 억		2608748	N	N	95	N	00	N
135	20240405	110414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21800	-400	5	-1.80	470185200	21633	52.25	21750	22000	21600	28850	15550	22200	21734.63	16.43	0	-3188	22733	22466	22133	21866	21533	22300	21700	79	6650	500	15540	50	1	15881755	3462	104.31	1.47	12	0.14	209.00	14809.00	37100	20230724	-41.24	18800	20240201	15.96	24100	-9.54	20240103	18800	15.96	20240201	37100	-41.24	20230724	18800	15.96	20240201	4.04	N	039840	500	79 억		2608748	N	N	95	N	00	N
136	20240405	100344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21850	-350	5	-1.58	337470950	15544	37.55	21750	22000	21600	28850	15550	22200	21710.69	16.43	0	-395	22733	22466	22133	21866	21533	22300	21700	79	6650	500	15540	50	1	15881755	3470	104.55	1.48	12	0.10	209.00	14809.00	37100	20230724	-41.11	18800	20240201	16.22	24100	-9.34	20240103	18800	16.22	20240201	37100	-41.11	20230724	18800	16.22	20240201	4.04	N	039840	500	79 억		2608748	N	N	95	N	00	N
137	20240405	090410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21800	-400	5	-1.80	15560000	715	1.73	21750	21950	21750	28850	15550	22200	21762.24	16.43	0	94	22733	22466	22133	21866	21533	22300	21700	79	6650	500	15540	50	1	15881755	3462	104.31	1.47	12	0.00	209.00	14809.00	37100	20230724	-41.24	18800	20240201	15.96	24100	-9.54	20240103	18800	15.96	20240201	37100	-41.24	20230724	18800	15.96	20240201	4.04	N	039840	500	79 억		2608748	N	N	95	N	00	N
138	20240404	160408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22200	-50	5	-0.22	908382400	41321	115.21	22400	22400	21800	28900	15600	22250	21983.50	16.50	0	-11960	22783	22516	22083	21816	21383	22650	21950	79	6650	500	15570	50	1	15881755	3526	106.22	1.50	12	0.26	209.00	14809.00	37100	20230724	-40.16	18800	20240201	18.09	24100	-7.88	20240103	18800	18.09	20240201	37100	-40.16	20230724	18800	18.09	20240201	4.00	N	039840	500	79 억		2620653	N	N	95	N	00	N
139	20240404	150408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22000	-250	5	-1.12	761197200	34672	96.67	22400	22400	21800	28900	15600	22250	21954.23	16.50	0	-10426	22783	22516	22083	21816	21383	22650	21950	79	6650	500	15570	50	1	15881755	3494	105.26	1.49	12	0.22	209.00	14809.00	37100	20230724	-40.70	18800	20240201	17.02	24100	-8.71	20240103	18800	17.02	20240201	37100	-40.70	20230724	18800	17.02	20240201	4.00	N	039840	500	79 억		2620653	N	N	9	N	00	N
140	20240404	140409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22000	-250	5	-1.12	637368450	29036	80.96	22400	22400	21800	28900	15600	22250	21950.97	16.50	0	-7447	22783	22516	22083	21816	21383	22650	21950	79	6650	500	15570	50	1	15881755	3494	105.26	1.49	12	0.18	209.00	14809.00	37100	20230724	-40.70	18800	20240201	17.02	24100	-8.71	20240103	18800	17.02	20240201	37100	-40.70	20230724	18800	17.02	20240201	4.00	N	039840	500	79 억		2620653	N	N	9	N	00	N
141	20240404	130405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21900	-350	5	-1.57	453661800	20653	57.58	22400	22400	21800	28900	15600	22250	21965.90	16.50	0	-8265	22783	22516	22083	21816	21383	22650	21950	79	6650	500	15570	50	1	15881755	3478	104.78	1.48	12	0.13	209.00	14809.00	37100	20230724	-40.97	18800	20240201	16.49	24100	-9.13	20240103	18800	16.49	20240201	37100	-40.97	20230724	18800	16.49	20240201	4.00	N	039840	500	79 억		2620653	N	N	9	N	00	N
142	20240404	120406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21900	-350	5	-1.57	401680150	18277	50.96	22400	22400	21850	28900	15600	22250	21977.36	16.50	0	-8123	22783	22516	22083	21816	21383	22650	21950	79	6650	500	15570	50	1	15881755	3478	104.78	1.48	12	0.12	209.00	14809.00	37100	20230724	-40.97	18800	20240201	16.49	24100	-9.13	20240103	18800	16.49	20240201	37100	-40.97	20230724	18800	16.49	20240201	4.00	N	039840	500	79 억		2620653	N	N	9	N	00	N
143	20240404	110406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21950	-300	5	-1.35	276765950	12569	35.04	22400	22400	21900	28900	15600	22250	22019.73	16.50	0	-5593	22783	22516	22083	21816	21383	22650	21950	79	6650	500	15570	50	1	15881755	3486	105.02	1.48	12	0.08	209.00	14809.00	37100	20230724	-40.84	18800	20240201	16.76	24100	-8.92	20240103	18800	16.76	20240201	37100	-40.84	20230724	18800	16.76	20240201	4.00	N	039840	500	79 억		2620653	N	N	9	N	00	N
144	20240404	100407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22150	-100	5	-0.45	166878300	7565	21.09	22400	22400	21900	28900	15600	22250	22059.26	16.50	0	-2948	22783	22516	22083	21816	21383	22650	21950	79	6650	500	15570	50	1	15881755	3518	105.98	1.50	12	0.05	209.00	14809.00	37100	20230724	-40.30	18800	20240201	17.82	24100	-8.09	20240103	18800	17.82	20240201	37100	-40.30	20230724	18800	17.82	20240201	4.00	N	039840	500	79 억		2620653	N	N	9	N	00	N
145	20240404	090407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22050	-200	5	-0.90	22357550	1008	2.81	22400	22400	22050	28900	15600	22250	22180.11	16.50	0	-721	22783	22516	22083	21816	21383	22650	21950	79	6650	500	15570	50	1	15881755	3502	105.50	1.49	12	0.01	209.00	14809.00	37100	20230724	-40.57	18800	20240201	17.29	24100	-8.51	20240103	18800	17.29	20240201	37100	-40.57	20230724	18800	17.29	20240201	4.00	N	039840	500	79 억		2620653	N	N	9	N	00	N
146	20240403	160408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22250	200	2	0.91	786550850	35723	53.43	21800	22350	21650	28650	15450	22050	22018.04	16.53	0	-4845	22850	22450	22200	21800	21550	22325	21675	79	6600	500	15430	50	1	15881755	3534	106.46	1.50	12	0.22	209.00	14809.00	37100	20230724	-40.03	18800	20240201	18.35	24100	-7.68	20240103	18800	18.35	20240201	37100	-40.03	20230724	18800	18.35	20240201	4.10	N	039840	500	79 억		2625619	N	N	9	N	00	N
147	20240403	150405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21900	-150	5	-0.68	685363400	31163	46.61	21800	22350	21650	28650	15450	22050	21992.86	16.53	0	-3381	22850	22450	22200	21800	21550	22325	21675	79	6600	500	15430	50	1	15881755	3478	104.78	1.48	12	0.20	209.00	14809.00	37100	20230724	-40.97	18800	20240201	16.49	24100	-9.13	20240103	18800	16.49	20240201	37100	-40.97	20230724	18800	16.49	20240201	4.10	N	039840	500	79 억		2625619	N	N	119	N	00	N
148	20240403	140404	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22000	-50	5	-0.23	595687900	27078	40.50	21800	22350	21650	28650	15450	22050	21998.96	16.53	0	-3418	22850	22450	22200	21800	21550	22325	21675	79	6600	500	15430	50	1	15881755	3494	105.26	1.49	12	0.17	209.00	14809.00	37100	20230724	-40.70	18800	20240201	17.02	24100	-8.71	20240103	18800	17.02	20240201	37100	-40.70	20230724	18800	17.02	20240201	4.10	N	039840	500	79 억		2625619	N	N	119	N	00	N
149	20240403	130404	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22000	-50	5	-0.23	479637000	21818	32.63	21800	22350	21650	28650	15450	22050	21983.55	16.53	0	-1536	22850	22450	22200	21800	21550	22325	21675	79	6600	500	15430	50	1	15881755	3494	105.26	1.49	12	0.14	209.00	14809.00	37100	20230724	-40.70	18800	20240201	17.02	24100	-8.71	20240103	18800	17.02	20240201	37100	-40.70	20230724	18800	17.02	20240201	4.10	N	039840	500	79 억		2625619	N	N	119	N	00	N
150	20240403	120405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22200	150	2	0.68	338860800	15467	23.13	21800	22250	21650	28650	15450	22050	21908.63	16.53	0	-1589	22850	22450	22200	21800	21550	22325	21675	79	6600	500	15430	50	1	15881755	3526	106.22	1.50	12	0.10	209.00	14809.00	37100	20230724	-40.16	18800	20240201	18.09	24100	-7.88	20240103	18800	18.09	20240201	37100	-40.16	20230724	18800	18.09	20240201	4.10	N	039840	500	79 억		2625619	N	N	119	N	00	N
151	20240403	110404	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22050	0	3	0.00	219386900	10068	15.06	21800	22050	21650	28650	15450	22050	21790.51	16.53	0	-101	22850	22450	22200	21800	21550	22325	21675	79	6600	500	15430	50	1	15881755	3502	105.50	1.49	12	0.06	209.00	14809.00	37100	20230724	-40.57	18800	20240201	17.29	24100	-8.51	20240103	18800	17.29	20240201	37100	-40.57	20230724	18800	17.29	20240201	4.10	N	039840	500	79 억		2625619	N	N	119	N	00	N
152	20240403	100406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21900	-150	5	-0.68	181735600	8351	12.49	21800	21950	21650	28650	15450	22050	21762.14	16.53	0	-123	22850	22450	22200	21800	21550	22325	21675	79	6600	500	15430	50	1	15881755	3478	104.78	1.48	12	0.05	209.00	14809.00	37100	20230724	-40.97	18800	20240201	16.49	24100	-9.13	20240103	18800	16.49	20240201	37100	-40.97	20230724	18800	16.49	20240201	4.10	N	039840	500	79 억		2625619	N	N	119	N	00	N
153	20240403	090406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21750	-300	5	-1.36	33455300	1542	2.31	21800	21850	21650	28650	15450	22050	21696.04	16.53	0	115	22850	22450	22200	21800	21550	22325	21675	79	6600	500	15430	50	1	15881755	3454	104.07	1.47	12	0.01	209.00	14809.00	37100	20230724	-41.37	18800	20240201	15.69	24100	-9.75	20240103	18800	15.69	20240201	37100	-41.37	20230724	18800	15.69	20240201	4.10	N	039840	500	79 억		2625619	N	N	119	N	00	N
154	20240402	160357	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22050	-450	5	-2.00	1473262450	66070	109.30	22500	22600	21950	29250	15750	22500	22299.64	16.67	0	-21775	23200	22850	22300	21950	21400	23025	22125	79	6750	500	15750	50	1	15881755	3502	105.50	1.49	12	0.42	209.00	14809.00	37100	20230724	-40.57	18800	20240201	17.29	24100	-8.51	20240103	18800	17.29	20240201	37100	-40.57	20230724	18800	17.29	20240201	4.27	N	039840	500	79 억		2647369	N	N	119	N	00	N
155	20240402	150404	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22100	-400	5	-1.78	1278245650	57220	94.66	22500	22600	22000	29250	15750	22500	22339.14	16.67	0	-18402	23200	22850	22300	21950	21400	23025	22125	79	6750	500	15750	50	1	15881755	3510	105.74	1.49	12	0.36	209.00	14809.00	37100	20230724	-40.43	18800	20240201	17.55	24100	-8.30	20240103	18800	17.55	20240201	37100	-40.43	20230724	18800	17.55	20240201	4.27	N	039840	500	79 억		2647369	N	N	12	N	00	N
156	20240402	140405	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22150	-350	5	-1.56	1206438100	53968	89.28	22500	22600	22050	29250	15750	22500	22354.69	16.67	0	-17390	23200	22850	22300	21950	21400	23025	22125	79	6750	500	15750	50	1	15881755	3518	105.98	1.50	12	0.34	209.00	14809.00	37100	20230724	-40.30	18800	20240201	17.82	24100	-8.09	20240103	18800	17.82	20240201	37100	-40.30	20230724	18800	17.82	20240201	4.27	N	039840	500	79 억		2647369	N	N	12	N	00	N
157	20240402	130359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22250	-250	5	-1.11	1050739450	46946	77.66	22500	22600	22050	29250	15750	22500	22381.87	16.67	0	-15505	23200	22850	22300	21950	21400	23025	22125	79	6750	500	15750	50	1	15881755	3534	106.46	1.50	12	0.30	209.00	14809.00	37100	20230724	-40.03	18800	20240201	18.35	24100	-7.68	20240103	18800	18.35	20240201	37100	-40.03	20230724	18800	18.35	20240201	4.27	N	039840	500	79 억		2647369	N	N	12	N	00	N
158	20240402	120358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22250	-250	5	-1.11	960081450	42872	70.92	22500	22600	22050	29250	15750	22500	22394.14	16.67	0	-14862	23200	22850	22300	21950	21400	23025	22125	79	6750	500	15750	50	1	15881755	3534	106.46	1.50	12	0.27	209.00	14809.00	37100	20230724	-40.03	18800	20240201	18.35	24100	-7.68	20240103	18800	18.35	20240201	37100	-40.03	20230724	18800	18.35	20240201	4.27	N	039840	500	79 억		2647369	N	N	12	N	00	N
159	20240402	110400	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22150	-350	5	-1.56	870751950	38845	64.26	22500	22600	22050	29250	15750	22500	22416.06	16.67	0	-13032	23200	22850	22300	21950	21400	23025	22125	79	6750	500	15750	50	1	15881755	3518	105.98	1.50	12	0.24	209.00	14809.00	37100	20230724	-40.30	18800	20240201	17.82	24100	-8.09	20240103	18800	17.82	20240201	37100	-40.30	20230724	18800	17.82	20240201	4.27	N	039840	500	79 억		2647369	N	N	12	N	00	N
160	20240402	100400	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22350	-150	5	-0.67	753709550	33562	55.52	22500	22600	22150	29250	15750	22500	22457.23	16.67	0	-10811	23200	22850	22300	21950	21400	23025	22125	79	6750	500	15750	50	1	15881755	3550	106.94	1.51	12	0.21	209.00	14809.00	37100	20230724	-39.76	18800	20240201	18.88	24100	-7.26	20240103	18800	18.88	20240201	37100	-39.76	20230724	18800	18.88	20240201	4.27	N	039840	500	79 억		2647369	N	N	12	N	00	N
161	20240402	090359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22500	0	3	0.00	242546100	10781	17.83	22500	22500	22300	29250	15750	22500	22497.55	16.67	0	-6105	23200	22850	22300	21950	21400	23025	22125	79	6750	500	15750	50	1	15881755	3573	107.66	1.52	12	0.07	209.00	14809.00	37100	20230724	-39.35	18800	20240201	19.68	24100	-6.64	20240103	18800	19.68	20240201	37100	-39.35	20230724	18800	19.68	20240201	4.27	N	039840	500	79 억		2647369	N	N	12	N	00	N
162	20240401	160357	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22500	600	2	2.74	1348953900	60358	116.11	22050	22650	21750	28450	15350	21900	22342.94	16.59	0	13178	22366	22132	21866	21632	21366	22000	21500	79	6550	500	15330	50	1	15881755	3573	107.66	1.52	12	0.38	209.00	14809.00	37100	20230724	-39.35	18800	20240201	19.68	24100	-6.64	20240103	18800	19.68	20240201	37100	-39.35	20230724	18800	19.68	20240201	4.28	N	039840	500	79 억		2634213	N	N	12	N	00	N
163	20240401	150359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22550	650	2	2.97	1191091850	53342	102.61	22050	22650	21750	28450	15350	21900	22329.34	16.59	0	14095	22366	22132	21866	21632	21366	22000	21500	79	6550	500	15330	50	1	15881755	3581	107.89	1.52	12	0.34	209.00	14809.00	37100	20230724	-39.22	18800	20240201	19.95	24100	-6.43	20240103	18800	19.95	20240201	37100	-39.22	20230724	18800	19.95	20240201	4.28	N	039840	500	79 억		2634213	N	N	14	N	00	N
164	20240401	140357	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22450	550	2	2.51	982496950	44076	84.79	22050	22650	21750	28450	15350	21900	22290.97	16.59	0	13759	22366	22132	21866	21632	21366	22000	21500	79	6550	500	15330	50	1	15881755	3565	107.42	1.52	12	0.28	209.00	14809.00	37100	20230724	-39.49	18800	20240201	19.41	24100	-6.85	20240103	18800	19.41	20240201	37100	-39.49	20230724	18800	19.41	20240201	4.28	N	039840	500	79 억		2634213	N	N	14	N	00	N
165	20240401	130357	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22450	550	2	2.51	806370250	36233	69.70	22050	22650	21750	28450	15350	21900	22255.13	16.59	0	12604	22366	22132	21866	21632	21366	22000	21500	79	6550	500	15330	50	1	15881755	3565	107.42	1.52	12	0.23	209.00	14809.00	37100	20230724	-39.49	18800	20240201	19.41	24100	-6.85	20240103	18800	19.41	20240201	37100	-39.49	20230724	18800	19.41	20240201	4.28	N	039840	500	79 억		2634213	N	N	14	N	00	N
166	20240401	120400	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22600	700	2	3.20	692277000	31152	59.93	22050	22650	21750	28450	15350	21900	22222.55	16.59	0	11402	22366	22132	21866	21632	21366	22000	21500	79	6550	500	15330	50	1	15881755	3589	108.13	1.53	12	0.20	209.00	14809.00	37100	20230724	-39.08	18800	20240201	20.21	24100	-6.22	20240103	18800	20.21	20240201	37100	-39.08	20230724	18800	20.21	20240201	4.28	N	039840	500	79 억		2634213	N	N	14	N	00	N
167	20240401	110358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22200	300	2	1.37	374278600	16962	32.63	22050	22300	21750	28450	15350	21900	22065.71	16.59	0	7347	22366	22132	21866	21632	21366	22000	21500	79	6550	500	15330	50	1	15881755	3526	106.22	1.50	12	0.11	209.00	14809.00	37100	20230724	-40.16	18800	20240201	18.09	24100	-7.88	20240103	18800	18.09	20240201	37100	-40.16	20230724	18800	18.09	20240201	4.28	N	039840	500	79 억		2634213	N	N	14	N	00	N
168	20240401	100356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22150	250	2	1.14	171983950	7856	15.11	22050	22150	21750	28450	15350	21900	21892.05	16.59	0	2467	22366	22132	21866	21632	21366	22000	21500	79	6550	500	15330	50	1	15881755	3518	105.98	1.50	12	0.05	209.00	14809.00	37100	20230724	-40.30	18800	20240201	17.82	24100	-8.09	20240103	18800	17.82	20240201	37100	-40.30	20230724	18800	17.82	20240201	4.28	N	039840	500	79 억		2634213	N	N	14	N	00	N
169	20240401	090357	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21900	0	3	0.00	7405200	337	0.65	22050	22050	21900	28450	15350	21900	21973.89	16.59	0	-140	22366	22132	21866	21632	21366	22000	21500	79	6550	500	15330	50	1	15881755	3478	104.78	1.48	12	0.00	209.00	14809.00	37100	20230724	-40.97	18800	20240201	16.49	24100	-9.13	20240103	18800	16.49	20240201	37100	-40.97	20230724	18800	16.49	20240201	4.28	N	039840	500	79 억		2634213	N	N	14	N	00	N