KissMeData/126700/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	160843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	800	2	3.89	13034507100	599383	397.46	21350	22700	21200	26700	14400	20550	21746.61	10.10	0	-83082	20916	20732	20566	20382	20216	20825	20475	75	6150	500	15200	50	1	14942112	3190	6.95	1.20	12	4.01	3072.00	17775.00	28100	20240215	-24.02	16950	20231023	25.96	28100	-24.02	20240215	17840	19.67	20240118	28100	-24.02	20240215	16950	25.96	20231023	6.65	N	126700	500	74 억		1509479	N	N	31	N	00	N
3	20240430	150855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	950	2	4.62	12295822350	564792	374.52	21350	22700	21200	26700	14400	20550	21770.53	10.10	0	-94335	20916	20732	20566	20382	20216	20825	20475	75	6150	500	15200	50	1	14942112	3213	7.00	1.21	12	3.78	3072.00	17775.00	28100	20240215	-23.49	16950	20231023	26.84	28100	-23.49	20240215	17840	20.52	20240118	28100	-23.49	20240215	16950	26.84	20231023	6.65	N	126700	500	74 억		1509479	N	N	6	N	00	N
4	20240430	140855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	900	2	4.38	11450613200	525434	348.42	21350	22700	21200	26700	14400	20550	21792.68	10.10	0	-91583	20916	20732	20566	20382	20216	20825	20475	75	6150	500	15200	50	1	14942112	3205	6.98	1.21	12	3.52	3072.00	17775.00	28100	20240215	-23.67	16950	20231023	26.55	28100	-23.67	20240215	17840	20.24	20240118	28100	-23.67	20240215	16950	26.55	20231023	6.65	N	126700	500	74 억		1509479	N	N	6	N	00	N
5	20240430	130852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21400	850	2	4.14	10901629250	499839	331.45	21350	22700	21200	26700	14400	20550	21810.28	10.10	0	-81697	20916	20732	20566	20382	20216	20825	20475	75	6150	500	15200	50	1	14942112	3198	6.97	1.20	12	3.35	3072.00	17775.00	28100	20240215	-23.84	16950	20231023	26.25	28100	-23.84	20240215	17840	19.96	20240118	28100	-23.84	20240215	16950	26.25	20231023	6.65	N	126700	500	74 억		1509479	N	N	6	N	00	N
6	20240430	120853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21400	850	2	4.14	10507425400	481382	319.21	21350	22700	21200	26700	14400	20550	21827.62	10.10	0	-73559	20916	20732	20566	20382	20216	20825	20475	75	6150	500	15200	50	1	14942112	3198	6.97	1.20	12	3.22	3072.00	17775.00	28100	20240215	-23.84	16950	20231023	26.25	28100	-23.84	20240215	17840	19.96	20240118	28100	-23.84	20240215	16950	26.25	20231023	6.65	N	126700	500	74 억		1509479	N	N	6	N	00	N
7	20240430	110850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	800	2	3.89	9898068900	452846	300.29	21350	22700	21200	26700	14400	20550	21857.47	10.10	0	-68740	20916	20732	20566	20382	20216	20825	20475	75	6150	500	15200	50	1	14942112	3190	6.95	1.20	12	3.03	3072.00	17775.00	28100	20240215	-24.02	16950	20231023	25.96	28100	-24.02	20240215	17840	19.67	20240118	28100	-24.02	20240215	16950	25.96	20231023	6.65	N	126700	500	74 억		1509479	N	N	6	N	00	N
8	20240430	100852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	900	2	4.38	8988718150	410452	272.18	21350	22700	21200	26700	14400	20550	21899.56	10.10	0	-62150	20916	20732	20566	20382	20216	20825	20475	75	6150	500	15200	50	1	14942112	3205	6.98	1.21	12	2.75	3072.00	17775.00	28100	20240215	-23.67	16950	20231023	26.55	28100	-23.67	20240215	17840	20.24	20240118	28100	-23.67	20240215	16950	26.55	20231023	6.65	N	126700	500	74 억		1509479	N	N	6	N	00	N
9	20240430	090901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	1600	2	7.79	4692418950	213588	141.63	21350	22700	21200	26700	14400	20550	21969.49	10.10	0	-25191	20916	20732	20566	20382	20216	20825	20475	75	6150	500	15200	50	1	14942112	3310	7.21	1.25	12	1.43	3072.00	17775.00	28100	20240215	-21.17	16950	20231023	30.68	28100	-21.17	20240215	17840	24.16	20240118	28100	-21.17	20240215	16950	30.68	20231023	6.65	N	126700	500	74 억		1509479	N	N	6	N	00	N
10	20240429	160840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	200	2	0.98	3074308200	149425	77.88	20450	20750	20400	26450	14250	20350	20574.28	9.91	0	28472	21116	20732	20466	20082	19816	20600	19950	75	6100	500	15050	50	1	14942112	3071	6.69	1.16	12	1.00	3072.00	17775.00	28100	20240215	-26.87	16950	20231023	21.24	28100	-26.87	20240215	17840	15.19	20240118	28100	-26.87	20240215	16950	21.24	20231023	6.53	N	126700	500	74 억		1480360	N	N	6	N	00	N
11	20240429	150851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	200	2	0.98	2785715400	135371	70.55	20450	20750	20400	26450	14250	20350	20578.38	9.91	0	26507	21116	20732	20466	20082	19816	20600	19950	75	6100	500	15050	50	1	14942112	3071	6.69	1.16	12	0.91	3072.00	17775.00	28100	20240215	-26.87	16950	20231023	21.24	28100	-26.87	20240215	17840	15.19	20240118	28100	-26.87	20240215	16950	21.24	20231023	6.53	N	126700	500	74 억		1480360	N	N	0	N	00	N
12	20240429	140818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	250	2	1.23	2368691850	115092	59.98	20450	20750	20400	26450	14250	20350	20580.86	9.91	0	19796	21116	20732	20466	20082	19816	20600	19950	75	6100	500	15050	50	1	14942112	3078	6.71	1.16	12	0.77	3072.00	17775.00	28100	20240215	-26.69	16950	20231023	21.53	28100	-26.69	20240215	17840	15.47	20240118	28100	-26.69	20240215	16950	21.53	20231023	6.53	N	126700	500	74 억		1480360	N	N	0	N	00	N
13	20240429	130850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	250	2	1.23	2083188300	101209	52.75	20450	20750	20400	26450	14250	20350	20583.03	9.91	0	18625	21116	20732	20466	20082	19816	20600	19950	75	6100	500	15050	50	1	14942112	3078	6.71	1.16	12	0.68	3072.00	17775.00	28100	20240215	-26.69	16950	20231023	21.53	28100	-26.69	20240215	17840	15.47	20240118	28100	-26.69	20240215	16950	21.53	20231023	6.53	N	126700	500	74 억		1480360	N	N	0	N	00	N
14	20240429	120850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	150	2	0.74	1976277050	96004	50.03	20450	20750	20400	26450	14250	20350	20585.36	9.91	0	18756	21116	20732	20466	20082	19816	20600	19950	75	6100	500	15050	50	1	14942112	3063	6.67	1.15	12	0.64	3072.00	17775.00	28100	20240215	-27.05	16950	20231023	20.94	28100	-27.05	20240215	17840	14.91	20240118	28100	-27.05	20240215	16950	20.94	20231023	6.53	N	126700	500	74 억		1480360	N	N	0	N	00	N
15	20240429	110824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	150	2	0.74	1570715250	76218	39.72	20450	20750	20450	26450	14250	20350	20608.19	9.91	0	19559	21116	20732	20466	20082	19816	20600	19950	75	6100	500	15050	50	1	14942112	3063	6.67	1.15	12	0.51	3072.00	17775.00	28100	20240215	-27.05	16950	20231023	20.94	28100	-27.05	20240215	17840	14.91	20240118	28100	-27.05	20240215	16950	20.94	20231023	6.53	N	126700	500	74 억		1480360	N	N	0	N	00	N
16	20240429	100850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	350	2	1.72	1211035300	58756	30.62	20450	20750	20450	26450	14250	20350	20611.26	9.91	0	22041	21116	20732	20466	20082	19816	20600	19950	75	6100	500	15050	50	1	14942112	3093	6.74	1.16	12	0.39	3072.00	17775.00	28100	20240215	-26.33	16950	20231023	22.12	28100	-26.33	20240215	17840	16.03	20240118	28100	-26.33	20240215	16950	22.12	20231023	6.53	N	126700	500	74 억		1480360	N	N	0	N	00	N
17	20240429	090849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	200	2	0.98	304358750	14818	7.72	20450	20650	20450	26450	14250	20350	20539.80	9.91	0	7598	21116	20732	20466	20082	19816	20600	19950	75	6100	500	15050	50	1	14942112	3071	6.69	1.16	12	0.10	3072.00	17775.00	28100	20240215	-26.87	16950	20231023	21.24	28100	-26.87	20240215	17840	15.19	20240118	28100	-26.87	20240215	16950	21.24	20231023	6.53	N	126700	500	74 억		1480360	N	N	0	N	00	N
18	20240426	160846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20350	-200	5	-0.97	3863849200	189495	123.84	20700	20850	20200	26700	14400	20550	20390.35	9.87	0	4383	21383	20966	20733	20316	20083	20850	20200	75	6150	500	15200	50	1	14942112	3041	6.62	1.14	12	1.27	3072.00	17775.00	28100	20240215	-27.58	16950	20231023	20.06	28100	-27.58	20240215	17840	14.07	20240118	28100	-27.58	20240215	16950	20.06	20231023	6.75	N	126700	500	74 억		1475234	N	N	108	N	00	N
19	20240426	150847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20400	-150	5	-0.73	3462264100	169764	110.95	20700	20850	20200	26700	14400	20550	20394.57	9.87	0	1417	21383	20966	20733	20316	20083	20850	20200	75	6150	500	15200	50	1	14942112	3048	6.64	1.15	12	1.14	3072.00	17775.00	28100	20240215	-27.40	16950	20231023	20.35	28100	-27.40	20240215	17840	14.35	20240118	28100	-27.40	20240215	16950	20.35	20231023	6.75	N	126700	500	74 억		1475234	N	N	108	N	00	N
20	20240426	140844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20250	-300	5	-1.46	2791401850	136749	89.37	20700	20850	20200	26700	14400	20550	20412.59	9.87	0	-2959	21383	20966	20733	20316	20083	20850	20200	75	6150	500	15200	50	1	14942112	3026	6.59	1.14	12	0.92	3072.00	17775.00	28100	20240215	-27.94	16950	20231023	19.47	28100	-27.94	20240215	17840	13.51	20240118	28100	-27.94	20240215	16950	19.47	20231023	6.75	N	126700	500	74 억		1475234	N	N	108	N	00	N
21	20240426	130846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20450	-100	5	-0.49	1695652550	82727	54.06	20700	20850	20300	26700	14400	20550	20496.97	9.87	0	-25043	21383	20966	20733	20316	20083	20850	20200	75	6150	500	15200	50	1	14942112	3056	6.66	1.15	12	0.55	3072.00	17775.00	28100	20240215	-27.22	16950	20231023	20.65	28100	-27.22	20240215	17840	14.63	20240118	28100	-27.22	20240215	16950	20.65	20231023	6.75	N	126700	500	74 억		1475234	N	N	108	N	00	N
22	20240426	120844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20350	-200	5	-0.97	1450715550	70747	46.24	20700	20850	20300	26700	14400	20550	20505.68	9.87	0	-21437	21383	20966	20733	20316	20083	20850	20200	75	6150	500	15200	50	1	14942112	3041	6.62	1.14	12	0.47	3072.00	17775.00	28100	20240215	-27.58	16950	20231023	20.06	28100	-27.58	20240215	17840	14.07	20240118	28100	-27.58	20240215	16950	20.06	20231023	6.75	N	126700	500	74 억		1475234	N	N	108	N	00	N
23	20240426	110843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20450	-100	5	-0.49	1101089200	53586	35.02	20700	20850	20350	26700	14400	20550	20548.08	9.87	0	-11221	21383	20966	20733	20316	20083	20850	20200	75	6150	500	15200	50	1	14942112	3056	6.66	1.15	12	0.36	3072.00	17775.00	28100	20240215	-27.22	16950	20231023	20.65	28100	-27.22	20240215	17840	14.63	20240118	28100	-27.22	20240215	16950	20.65	20231023	6.75	N	126700	500	74 억		1475234	N	N	108	N	00	N
24	20240426	100842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20450	-100	5	-0.49	782571150	37968	24.81	20700	20850	20400	26700	14400	20550	20611.33	9.87	0	-8861	21383	20966	20733	20316	20083	20850	20200	75	6150	500	15200	50	1	14942112	3056	6.66	1.15	12	0.25	3072.00	17775.00	28100	20240215	-27.22	16950	20231023	20.65	28100	-27.22	20240215	17840	14.63	20240118	28100	-27.22	20240215	16950	20.65	20231023	6.75	N	126700	500	74 억		1475234	N	N	108	N	00	N
25	20240426	090849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	200	2	0.97	228016550	10985	7.18	20700	20850	20700	26700	14400	20550	20757.08	9.87	0	5791	21383	20966	20733	20316	20083	20850	20200	75	6150	500	15200	50	1	14942112	3100	6.75	1.17	12	0.07	3072.00	17775.00	28100	20240215	-26.16	16950	20231023	22.42	28100	-26.16	20240215	17840	16.31	20240118	28100	-26.16	20240215	16950	22.42	20231023	6.75	N	126700	500	74 억		1475234	N	N	108	N	00	N
26	20240425	160839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	-550	5	-2.61	3161900100	152037	62.10	20950	21150	20500	27400	14800	21100	20796.80	10.21	0	-51147	21600	21350	21100	20850	20600	21475	20975	75	6300	500	15610	50	1	14942112	3071	6.69	1.16	12	1.02	3072.00	17775.00	28100	20240215	-26.87	16950	20231023	21.24	28100	-26.87	20240215	17840	15.19	20240118	28100	-26.87	20240215	16950	21.24	20231023	6.72	N	126700	500	74 억		1525496	N	N	108	N	00	N
27	20240425	150844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	-550	5	-2.61	2804657900	134644	55.00	20950	21150	20550	27400	14800	21100	20830.05	10.21	0	-43749	21600	21350	21100	20850	20600	21475	20975	75	6300	500	15610	50	1	14942112	3071	6.69	1.16	12	0.90	3072.00	17775.00	28100	20240215	-26.87	16950	20231023	21.24	28100	-26.87	20240215	17840	15.19	20240118	28100	-26.87	20240215	16950	21.24	20231023	6.72	N	126700	500	74 억		1525496	N	N	0	N	00	N
28	20240425	140841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-400	5	-1.90	2357401250	112974	46.15	20950	21150	20650	27400	14800	21100	20866.63	10.21	0	-31193	21600	21350	21100	20850	20600	21475	20975	75	6300	500	15610	50	1	14942112	3093	6.74	1.16	12	0.76	3072.00	17775.00	28100	20240215	-26.33	16950	20231023	22.12	28100	-26.33	20240215	17840	16.03	20240118	28100	-26.33	20240215	16950	22.12	20231023	6.72	N	126700	500	74 억		1525496	N	N	0	N	00	N
29	20240425	130843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-300	5	-1.42	2032189400	97300	39.75	20950	21150	20650	27400	14800	21100	20885.68	10.21	0	-25876	21600	21350	21100	20850	20600	21475	20975	75	6300	500	15610	50	1	14942112	3108	6.77	1.17	12	0.65	3072.00	17775.00	28100	20240215	-25.98	16950	20231023	22.71	28100	-25.98	20240215	17840	16.59	20240118	28100	-25.98	20240215	16950	22.71	20231023	6.72	N	126700	500	74 억		1525496	N	N	0	N	00	N
30	20240425	120839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-300	5	-1.42	1701057200	81329	33.22	20950	21150	20750	27400	14800	21100	20915.61	10.21	0	-18105	21600	21350	21100	20850	20600	21475	20975	75	6300	500	15610	50	1	14942112	3108	6.77	1.17	12	0.54	3072.00	17775.00	28100	20240215	-25.98	16950	20231023	22.71	28100	-25.98	20240215	17840	16.59	20240118	28100	-25.98	20240215	16950	22.71	20231023	6.72	N	126700	500	74 억		1525496	N	N	0	N	00	N
31	20240425	110841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-300	5	-1.42	1443039250	68912	28.15	20950	21150	20750	27400	14800	21100	20940.18	10.21	0	-15941	21600	21350	21100	20850	20600	21475	20975	75	6300	500	15610	50	1	14942112	3108	6.77	1.17	12	0.46	3072.00	17775.00	28100	20240215	-25.98	16950	20231023	22.71	28100	-25.98	20240215	17840	16.59	20240118	28100	-25.98	20240215	16950	22.71	20231023	6.72	N	126700	500	74 억		1525496	N	N	0	N	00	N
32	20240425	100841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	-150	5	-0.71	729654100	34736	14.19	20950	21150	20900	27400	14800	21100	21005.54	10.21	0	-3883	21600	21350	21100	20850	20600	21475	20975	75	6300	500	15610	50	1	14942112	3130	6.82	1.18	12	0.23	3072.00	17775.00	28100	20240215	-25.44	16950	20231023	23.60	28100	-25.44	20240215	17840	17.43	20240118	28100	-25.44	20240215	16950	23.60	20231023	6.72	N	126700	500	74 억		1525496	N	N	0	N	00	N
33	20240425	090844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	-150	5	-0.71	116775950	5576	2.28	20950	21000	20900	27400	14800	21100	20940.86	10.21	0	-1485	21600	21350	21100	20850	20600	21475	20975	75	6300	500	15610	50	1	14942112	3130	6.82	1.18	12	0.04	3072.00	17775.00	28100	20240215	-25.44	16950	20231023	23.60	28100	-25.44	20240215	17840	17.43	20240118	28100	-25.44	20240215	16950	23.60	20231023	6.72	N	126700	500	74 억		1525496	N	N	0	N	00	N
34	20240424	160824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	400	2	1.93	5133888750	243478	222.72	20900	21350	20850	26900	14500	20700	21085.63	9.72	0	69138	21266	20982	20766	20482	20266	20950	20450	75	6200	500	15310	50	1	14942112	3153	6.87	1.19	12	1.63	3072.00	17775.00	28100	20240215	-24.91	16950	20231023	24.48	28100	-24.91	20240215	17840	18.27	20240118	28100	-24.91	20240215	16950	24.48	20231023	6.80	N	126700	500	74 억		1453021	N	N	0	N	00	N
35	20240424	150838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	500	2	2.42	4904685150	232622	212.79	20900	21350	20850	26900	14500	20700	21084.36	9.72	0	67330	21266	20982	20766	20482	20266	20950	20450	75	6200	500	15310	50	1	14942112	3168	6.90	1.19	12	1.56	3072.00	17775.00	28100	20240215	-24.56	16950	20231023	25.07	28100	-24.56	20240215	17840	18.83	20240118	28100	-24.56	20240215	16950	25.07	20231023	6.80	N	126700	500	74 억		1453021	N	N	0	N	00	N
36	20240424	140838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	500	2	2.42	4055957250	192643	176.22	20900	21350	20850	26900	14500	20700	21054.27	9.72	0	72279	21266	20982	20766	20482	20266	20950	20450	75	6200	500	15310	50	1	14942112	3168	6.90	1.19	12	1.29	3072.00	17775.00	28100	20240215	-24.56	16950	20231023	25.07	28100	-24.56	20240215	17840	18.83	20240118	28100	-24.56	20240215	16950	25.07	20231023	6.80	N	126700	500	74 억		1453021	N	N	0	N	00	N
37	20240424	130842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	300	2	1.45	3039695750	144637	132.31	20900	21300	20850	26900	14500	20700	21016.03	9.72	0	59499	21266	20982	20766	20482	20266	20950	20450	75	6200	500	15310	50	1	14942112	3138	6.84	1.18	12	0.97	3072.00	17775.00	28100	20240215	-25.27	16950	20231023	23.89	28100	-25.27	20240215	17840	17.71	20240118	28100	-25.27	20240215	16950	23.89	20231023	6.80	N	126700	500	74 억		1453021	N	N	0	N	00	N
38	20240424	120838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	400	2	1.93	2258729100	107339	98.19	20900	21300	20900	26900	14500	20700	21042.95	9.72	0	42338	21266	20982	20766	20482	20266	20950	20450	75	6200	500	15310	50	1	14942112	3153	6.87	1.19	12	0.72	3072.00	17775.00	28100	20240215	-24.91	16950	20231023	24.48	28100	-24.91	20240215	17840	18.27	20240118	28100	-24.91	20240215	16950	24.48	20231023	6.80	N	126700	500	74 억		1453021	N	N	0	N	00	N
39	20240424	110837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	350	2	1.69	2085233950	99076	90.63	20900	21300	20900	26900	14500	20700	21046.81	9.72	0	40062	21266	20982	20766	20482	20266	20950	20450	75	6200	500	15310	50	1	14942112	3145	6.85	1.18	12	0.66	3072.00	17775.00	28100	20240215	-25.09	16950	20231023	24.19	28100	-25.09	20240215	17840	17.99	20240118	28100	-25.09	20240215	16950	24.19	20231023	6.80	N	126700	500	74 억		1453021	N	N	0	N	00	N
40	20240424	100835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	350	2	1.69	1371826900	65053	59.51	20900	21300	20900	26900	14500	20700	21087.83	9.72	0	26886	21266	20982	20766	20482	20266	20950	20450	75	6200	500	15310	50	1	14942112	3145	6.85	1.18	12	0.44	3072.00	17775.00	28100	20240215	-25.09	16950	20231023	24.19	28100	-25.09	20240215	17840	17.99	20240118	28100	-25.09	20240215	16950	24.19	20231023	6.80	N	126700	500	74 억		1453021	N	N	0	N	00	N
41	20240424	090838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	300	2	1.45	396604000	18834	17.23	20900	21250	20900	26900	14500	20700	21057.87	9.72	0	6902	21266	20982	20766	20482	20266	20950	20450	75	6200	500	15310	50	1	14942112	3138	6.84	1.18	12	0.13	3072.00	17775.00	28100	20240215	-25.27	16950	20231023	23.89	28100	-25.27	20240215	17840	17.71	20240118	28100	-25.27	20240215	16950	23.89	20231023	6.80	N	126700	500	74 억		1453021	N	N	0	N	00	N
42	20240423	160813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	50	2	0.24	2263763850	108895	94.13	20700	21050	20550	26800	14500	20650	20788.54	9.86	0	-20554	21450	21050	20750	20350	20050	20900	20200	75	6150	500	15280	50	1	14942112	3093	6.74	1.16	12	0.73	3072.00	17775.00	28100	20240215	-26.33	16950	20231023	22.12	28100	-26.33	20240215	17840	16.03	20240118	28100	-26.33	20240215	16950	22.12	20231023	6.92	N	126700	500	74 억		1473078	N	N	5	N	00	N
43	20240423	150834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	0	3	0.00	2132946750	102569	88.66	20700	21050	20550	26800	14500	20650	20795.24	9.86	0	-20374	21450	21050	20750	20350	20050	20900	20200	75	6150	500	15280	50	1	14942112	3086	6.72	1.16	12	0.69	3072.00	17775.00	28100	20240215	-26.51	16950	20231023	21.83	28100	-26.51	20240215	17840	15.75	20240118	28100	-26.51	20240215	16950	21.83	20231023	6.92	N	126700	500	74 억		1473078	N	N	5	N	00	N
44	20240423	140834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	100	2	0.48	1872360550	89947	77.75	20700	21050	20550	26800	14500	20650	20816.26	9.86	0	-20196	21450	21050	20750	20350	20050	20900	20200	75	6150	500	15280	50	1	14942112	3100	6.75	1.17	12	0.60	3072.00	17775.00	28100	20240215	-26.16	16950	20231023	22.42	28100	-26.16	20240215	17840	16.31	20240118	28100	-26.16	20240215	16950	22.42	20231023	6.92	N	126700	500	74 억		1473078	N	N	5	N	00	N
45	20240423	130831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	0	3	0.00	1770656650	85032	73.50	20700	21050	20550	26800	14500	20650	20823.42	9.86	0	-19686	21450	21050	20750	20350	20050	20900	20200	75	6150	500	15280	50	1	14942112	3086	6.72	1.16	12	0.57	3072.00	17775.00	28100	20240215	-26.51	16950	20231023	21.83	28100	-26.51	20240215	17840	15.75	20240118	28100	-26.51	20240215	16950	21.83	20231023	6.92	N	126700	500	74 억		1473078	N	N	5	N	00	N
46	20240423	120832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	0	3	0.00	1721881500	82671	71.46	20700	21050	20550	26800	14500	20650	20828.12	9.86	0	-19658	21450	21050	20750	20350	20050	20900	20200	75	6150	500	15280	50	1	14942112	3086	6.72	1.16	12	0.55	3072.00	17775.00	28100	20240215	-26.51	16950	20231023	21.83	28100	-26.51	20240215	17840	15.75	20240118	28100	-26.51	20240215	16950	21.83	20231023	6.92	N	126700	500	74 억		1473078	N	N	5	N	00	N
47	20240423	110833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	0	3	0.00	1585308550	76059	65.75	20700	21050	20550	26800	14500	20650	20843.14	9.86	0	-16381	21450	21050	20750	20350	20050	20900	20200	75	6150	500	15280	50	1	14942112	3086	6.72	1.16	12	0.51	3072.00	17775.00	28100	20240215	-26.51	16950	20231023	21.83	28100	-26.51	20240215	17840	15.75	20240118	28100	-26.51	20240215	16950	21.83	20231023	6.92	N	126700	500	74 억		1473078	N	N	5	N	00	N
48	20240423	100832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	250	2	1.21	1082633600	51783	44.76	20700	21050	20700	26800	14500	20650	20907.12	9.86	0	-6973	21450	21050	20750	20350	20050	20900	20200	75	6150	500	15280	50	1	14942112	3123	6.80	1.18	12	0.35	3072.00	17775.00	28100	20240215	-25.62	16950	20231023	23.30	28100	-25.62	20240215	17840	17.15	20240118	28100	-25.62	20240215	16950	23.30	20231023	6.92	N	126700	500	74 억		1473078	N	N	5	N	00	N
49	20240423	090832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	350	2	1.69	267491750	12807	11.07	20700	21000	20700	26800	14500	20650	20886.37	9.86	0	4834	21450	21050	20750	20350	20050	20900	20200	75	6150	500	15280	50	1	14942112	3138	6.84	1.18	12	0.09	3072.00	17775.00	28100	20240215	-25.27	16950	20231023	23.89	28100	-25.27	20240215	17840	17.71	20240118	28100	-25.27	20240215	16950	23.89	20231023	6.92	N	126700	500	74 억		1473078	N	N	5	N	00	N
50	20240422	160829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-50	5	-0.24	2372111800	114519	39.28	20900	21150	20450	26900	14500	20700	20713.74	9.92	0	-8881	21833	21266	20783	20216	19733	21025	19975	75	6200	500	15310	50	1	14942112	3086	6.72	1.16	12	0.77	3072.00	17775.00	28100	20240215	-26.51	16950	20231023	21.83	28100	-26.51	20240215	17840	15.75	20240118	28100	-26.51	20240215	16950	21.83	20231023	7.03	N	126700	500	74 억		1481961	N	N	5	N	00	N
51	20240422	150829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	0	3	0.00	2204644450	106410	36.50	20900	21150	20450	26900	14500	20700	20718.44	9.92	0	-9425	21833	21266	20783	20216	19733	21025	19975	75	6200	500	15310	50	1	14942112	3093	6.74	1.16	12	0.71	3072.00	17775.00	28100	20240215	-26.33	16950	20231023	22.12	28100	-26.33	20240215	17840	16.03	20240118	28100	-26.33	20240215	16950	22.12	20231023	7.03	N	126700	500	74 억		1481961	N	N	20	N	00	N
52	20240422	140829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	0	3	0.00	1804772900	87061	29.86	20900	21150	20450	26900	14500	20700	20730.06	9.92	0	-8821	21833	21266	20783	20216	19733	21025	19975	75	6200	500	15310	50	1	14942112	3093	6.74	1.16	12	0.58	3072.00	17775.00	28100	20240215	-26.33	16950	20231023	22.12	28100	-26.33	20240215	17840	16.03	20240118	28100	-26.33	20240215	16950	22.12	20231023	7.03	N	126700	500	74 억		1481961	N	N	20	N	00	N
53	20240422	130826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	0	3	0.00	1468346800	70819	24.29	20900	21150	20450	26900	14500	20700	20733.91	9.92	0	-13240	21833	21266	20783	20216	19733	21025	19975	75	6200	500	15310	50	1	14942112	3093	6.74	1.16	12	0.47	3072.00	17775.00	28100	20240215	-26.33	16950	20231023	22.12	28100	-26.33	20240215	17840	16.03	20240118	28100	-26.33	20240215	16950	22.12	20231023	7.03	N	126700	500	74 억		1481961	N	N	20	N	00	N
54	20240422	120826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20500	-200	5	-0.97	1287860950	62088	21.29	20900	21150	20450	26900	14500	20700	20742.67	9.92	0	-13243	21833	21266	20783	20216	19733	21025	19975	75	6200	500	15310	50	1	14942112	3063	6.67	1.15	12	0.42	3072.00	17775.00	28100	20240215	-27.05	16950	20231023	20.94	28100	-27.05	20240215	17840	14.91	20240118	28100	-27.05	20240215	16950	20.94	20231023	7.03	N	126700	500	74 억		1481961	N	N	20	N	00	N
55	20240422	110827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	-100	5	-0.48	1070074250	51486	17.66	20900	21150	20500	26900	14500	20700	20784.18	9.92	0	-11838	21833	21266	20783	20216	19733	21025	19975	75	6200	500	15310	50	1	14942112	3078	6.71	1.16	12	0.34	3072.00	17775.00	28100	20240215	-26.69	16950	20231023	21.53	28100	-26.69	20240215	17840	15.47	20240118	28100	-26.69	20240215	16950	21.53	20231023	7.03	N	126700	500	74 억		1481961	N	N	20	N	00	N
56	20240422	100828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	50	2	0.24	880616300	42314	14.51	20900	21150	20500	26900	14500	20700	20812.10	9.92	0	-8142	21833	21266	20783	20216	19733	21025	19975	75	6200	500	15310	50	1	14942112	3100	6.75	1.17	12	0.28	3072.00	17775.00	28100	20240215	-26.16	16950	20231023	22.42	28100	-26.16	20240215	17840	16.31	20240118	28100	-26.16	20240215	16950	22.42	20231023	7.03	N	126700	500	74 억		1481961	N	N	20	N	00	N
57	20240422	090828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	300	2	1.45	156157150	7450	2.56	20900	21150	20850	26900	14500	20700	20969.33	9.92	0	-2326	21833	21266	20783	20216	19733	21025	19975	75	6200	500	15310	50	1	14942112	3138	6.84	1.18	12	0.05	3072.00	17775.00	28100	20240215	-25.27	16950	20231023	23.89	28100	-25.27	20240215	17840	17.71	20240118	28100	-25.27	20240215	16950	23.89	20231023	7.03	N	126700	500	74 억		1481961	N	N	20	N	00	N
58	20240419	160750	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-650	5	-3.04	5944992000	287576	211.48	21350	21350	20300	27750	14950	21350	20672.76	9.72	0	29098	22083	21716	21183	20816	20283	21900	21000	75	6400	500	15790	50	1	14942112	3093	6.74	1.16	12	1.92	3072.00	17775.00	28100	20240215	-26.33	16950	20231023	22.12	28100	-26.33	20240215	17840	16.03	20240118	28100	-26.33	20240215	16950	22.12	20231023	7.04	N	126700	500	74 억		1452474	N	N	20	N	00	N
59	20240419	150757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	-600	5	-2.81	5707316450	276103	203.05	21350	21350	20300	27750	14950	21350	20670.97	9.72	0	29920	22083	21716	21183	20816	20283	21900	21000	75	6400	500	15790	50	1	14942112	3100	6.75	1.17	12	1.85	3072.00	17775.00	28100	20240215	-26.16	16950	20231023	22.42	28100	-26.16	20240215	17840	16.31	20240118	28100	-26.16	20240215	16950	22.42	20231023	7.04	N	126700	500	74 억		1452474	N	N	10	N	00	N
60	20240419	140751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	-500	5	-2.34	5239938200	253597	186.50	21350	21350	20300	27750	14950	21350	20662.46	9.72	0	39119	22083	21716	21183	20816	20283	21900	21000	75	6400	500	15790	50	1	14942112	3115	6.79	1.17	12	1.70	3072.00	17775.00	28100	20240215	-25.80	16950	20231023	23.01	28100	-25.80	20240215	17840	16.87	20240118	28100	-25.80	20240215	16950	23.01	20231023	7.04	N	126700	500	74 억		1452474	N	N	10	N	00	N
61	20240419	130751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	-550	5	-2.58	4609586500	223399	164.29	21350	21350	20300	27750	14950	21350	20633.87	9.72	0	39989	22083	21716	21183	20816	20283	21900	21000	75	6400	500	15790	50	1	14942112	3108	6.77	1.17	12	1.50	3072.00	17775.00	28100	20240215	-25.98	16950	20231023	22.71	28100	-25.98	20240215	17840	16.59	20240118	28100	-25.98	20240215	16950	22.71	20231023	7.04	N	126700	500	74 억		1452474	N	N	10	N	00	N
62	20240419	120748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	-800	5	-3.75	3768943300	182563	134.26	21350	21350	20300	27750	14950	21350	20644.61	9.72	0	37993	22083	21716	21183	20816	20283	21900	21000	75	6400	500	15790	50	1	14942112	3071	6.69	1.16	12	1.22	3072.00	17775.00	28100	20240215	-26.87	16950	20231023	21.24	28100	-26.87	20240215	17840	15.19	20240118	28100	-26.87	20240215	16950	21.24	20231023	7.04	N	126700	500	74 억		1452474	N	N	10	N	00	N
63	20240419	110757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	-800	5	-3.75	2265442200	108960	80.13	21350	21350	20450	27750	14950	21350	20791.50	9.72	0	7737	22083	21716	21183	20816	20283	21900	21000	75	6400	500	15790	50	1	14942112	3071	6.69	1.16	12	0.73	3072.00	17775.00	28100	20240215	-26.87	16950	20231023	21.24	28100	-26.87	20240215	17840	15.19	20240118	28100	-26.87	20240215	16950	21.24	20231023	7.04	N	126700	500	74 억		1452474	N	N	10	N	00	N
64	20240419	100754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	-350	5	-1.64	700824900	33311	24.50	21350	21350	20900	27750	14950	21350	21038.83	9.72	0	-8773	22083	21716	21183	20816	20283	21900	21000	75	6400	500	15790	50	1	14942112	3138	6.84	1.18	12	0.22	3072.00	17775.00	28100	20240215	-25.27	16950	20231023	23.89	28100	-25.27	20240215	17840	17.71	20240118	28100	-25.27	20240215	16950	23.89	20231023	7.04	N	126700	500	74 억		1452474	N	N	10	N	00	N
65	20240419	090747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	-200	5	-0.94	55665950	2622	1.93	21350	21350	21150	27750	14950	21350	21230.29	9.72	0	289	22083	21716	21183	20816	20283	21900	21000	75	6400	500	15790	50	1	14942112	3160	6.88	1.19	12	0.02	3072.00	17775.00	28100	20240215	-24.73	16950	20231023	24.78	28100	-24.73	20240215	17840	18.55	20240118	28100	-24.73	20240215	16950	24.78	20231023	7.04	N	126700	500	74 억		1452474	N	N	10	N	00	N
66	20240418	160748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	500	2	2.40	2864040900	135010	85.54	20650	21550	20650	27100	14600	20850	21213.35	9.68	0	6527	21650	21250	21050	20650	20450	21150	20550	75	6250	500	15420	50	1	14942112	3190	6.95	1.20	12	0.90	3072.00	17775.00	28100	20240215	-24.02	16950	20231023	25.96	28100	-24.02	20240215	17840	19.67	20240118	28100	-24.02	20240215	16950	25.96	20231023	7.19	N	126700	500	74 억		1445948	N	N	10	N	00	N
67	20240418	150746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	500	2	2.40	2701402200	127385	80.71	20650	21550	20650	27100	14600	20850	21206.60	9.68	0	5532	21650	21250	21050	20650	20450	21150	20550	75	6250	500	15420	50	1	14942112	3190	6.95	1.20	12	0.85	3072.00	17775.00	28100	20240215	-24.02	16950	20231023	25.96	28100	-24.02	20240215	17840	19.67	20240118	28100	-24.02	20240215	16950	25.96	20231023	7.19	N	126700	500	74 억		1445948	N	N	2	N	00	N
68	20240418	140753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	500	2	2.40	2524157400	119081	75.45	20650	21550	20650	27100	14600	20850	21196.98	9.68	0	5099	21650	21250	21050	20650	20450	21150	20550	75	6250	500	15420	50	1	14942112	3190	6.95	1.20	12	0.80	3072.00	17775.00	28100	20240215	-24.02	16950	20231023	25.96	28100	-24.02	20240215	17840	19.67	20240118	28100	-24.02	20240215	16950	25.96	20231023	7.19	N	126700	500	74 억		1445948	N	N	2	N	00	N
69	20240418	130746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	500	2	2.40	2443912000	115322	73.06	20650	21550	20650	27100	14600	20850	21192.08	9.68	0	4423	21650	21250	21050	20650	20450	21150	20550	75	6250	500	15420	50	1	14942112	3190	6.95	1.20	12	0.77	3072.00	17775.00	28100	20240215	-24.02	16950	20231023	25.96	28100	-24.02	20240215	17840	19.67	20240118	28100	-24.02	20240215	16950	25.96	20231023	7.19	N	126700	500	74 억		1445948	N	N	2	N	00	N
70	20240418	120745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	600	2	2.88	2117143250	100033	63.38	20650	21550	20650	27100	14600	20850	21164.45	9.68	0	3325	21650	21250	21050	20650	20450	21150	20550	75	6250	500	15420	50	1	14942112	3205	6.98	1.21	12	0.67	3072.00	17775.00	28100	20240215	-23.67	16950	20231023	26.55	28100	-23.67	20240215	17840	20.24	20240118	28100	-23.67	20240215	16950	26.55	20231023	7.19	N	126700	500	74 억		1445948	N	N	2	N	00	N
71	20240418	110748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21300	450	2	2.16	1727806950	81859	51.86	20650	21550	20650	27100	14600	20850	21107.12	9.68	0	3234	21650	21250	21050	20650	20450	21150	20550	75	6250	500	15420	50	1	14942112	3183	6.93	1.20	12	0.55	3072.00	17775.00	28100	20240215	-24.20	16950	20231023	25.66	28100	-24.20	20240215	17840	19.39	20240118	28100	-24.20	20240215	16950	25.66	20231023	7.19	N	126700	500	74 억		1445948	N	N	2	N	00	N
72	20240418	100749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	150	2	0.72	986565350	47137	29.86	20650	21300	20650	27100	14600	20850	20929.75	9.68	0	5748	21650	21250	21050	20650	20450	21150	20550	75	6250	500	15420	50	1	14942112	3138	6.84	1.18	12	0.32	3072.00	17775.00	28100	20240215	-25.27	16950	20231023	23.89	28100	-25.27	20240215	17840	17.71	20240118	28100	-25.27	20240215	16950	23.89	20231023	7.19	N	126700	500	74 억		1445948	N	N	2	N	00	N
73	20240418	090746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20700	-150	5	-0.72	249356000	11984	7.59	20650	21050	20650	27100	14600	20850	20807.40	9.68	0	6016	21650	21250	21050	20650	20450	21150	20550	75	6250	500	15420	50	1	14942112	3093	6.74	1.16	12	0.08	3072.00	17775.00	28100	20240215	-26.33	16950	20231023	22.12	28100	-26.33	20240215	17840	16.03	20240118	28100	-26.33	20240215	16950	22.12	20231023	7.19	N	126700	500	74 억		1445948	N	N	2	N	00	N
74	20240417	160740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20850	-450	5	-2.11	3247883450	153983	56.31	21300	21450	20850	27650	14950	21300	21094.67	9.78	0	-18640	22466	21882	21366	20782	20266	21625	20525	75	6350	500	15760	50	1	14942112	3115	6.79	1.17	12	1.03	3072.00	17775.00	28100	20240215	-25.80	16950	20231023	23.01	28100	-25.80	20240215	17840	16.87	20240118	28100	-25.80	20240215	16950	23.01	20231023	7.32	N	126700	500	74 억		1461413	N	N	2	N	00	N
75	20240417	150754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	-350	5	-1.64	2735138750	129438	47.33	21300	21450	20900	27650	14950	21300	21130.88	9.78	0	-17059	22466	21882	21366	20782	20266	21625	20525	75	6350	500	15760	50	1	14942112	3130	6.82	1.18	12	0.87	3072.00	17775.00	28100	20240215	-25.44	16950	20231023	23.60	28100	-25.44	20240215	17840	17.43	20240118	28100	-25.44	20240215	16950	23.60	20231023	7.32	N	126700	500	74 억		1461413	N	N	1	N	00	N
76	20240417	140746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	-100	5	-0.47	2084704550	98570	36.04	21300	21450	20900	27650	14950	21300	21149.48	9.78	0	-9400	22466	21882	21366	20782	20266	21625	20525	75	6350	500	15760	50	1	14942112	3168	6.90	1.19	12	0.66	3072.00	17775.00	28100	20240215	-24.56	16950	20231023	25.07	28100	-24.56	20240215	17840	18.83	20240118	28100	-24.56	20240215	16950	25.07	20231023	7.32	N	126700	500	74 억		1461413	N	N	1	N	00	N
77	20240417	130749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	-150	5	-0.70	1887118500	89235	32.63	21300	21450	20900	27650	14950	21300	21147.74	9.78	0	-8977	22466	21882	21366	20782	20266	21625	20525	75	6350	500	15760	50	1	14942112	3160	6.88	1.19	12	0.60	3072.00	17775.00	28100	20240215	-24.73	16950	20231023	24.78	28100	-24.73	20240215	17840	18.55	20240118	28100	-24.73	20240215	16950	24.78	20231023	7.32	N	126700	500	74 억		1461413	N	N	1	N	00	N
78	20240417	120750	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	-100	5	-0.47	1745989700	82573	30.19	21300	21450	20900	27650	14950	21300	21144.80	9.78	0	-8534	22466	21882	21366	20782	20266	21625	20525	75	6350	500	15760	50	1	14942112	3168	6.90	1.19	12	0.55	3072.00	17775.00	28100	20240215	-24.56	16950	20231023	25.07	28100	-24.56	20240215	17840	18.83	20240118	28100	-24.56	20240215	16950	25.07	20231023	7.32	N	126700	500	74 억		1461413	N	N	1	N	00	N
79	20240417	110752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21300	0	3	0.00	1435324200	67915	24.83	21300	21450	20900	27650	14950	21300	21134.13	9.78	0	-855	22466	21882	21366	20782	20266	21625	20525	75	6350	500	15760	50	1	14942112	3183	6.93	1.20	12	0.45	3072.00	17775.00	28100	20240215	-24.20	16950	20231023	25.66	28100	-24.20	20240215	17840	19.39	20240118	28100	-24.20	20240215	16950	25.66	20231023	7.32	N	126700	500	74 억		1461413	N	N	1	N	00	N
80	20240417	100745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	-100	5	-0.47	1042752050	49304	18.03	21300	21450	20900	27650	14950	21300	21149.44	9.78	0	1008	22466	21882	21366	20782	20266	21625	20525	75	6350	500	15760	50	1	14942112	3168	6.90	1.19	12	0.33	3072.00	17775.00	28100	20240215	-24.56	16950	20231023	25.07	28100	-24.56	20240215	17840	18.83	20240118	28100	-24.56	20240215	16950	25.07	20231023	7.32	N	126700	500	74 억		1461413	N	N	1	N	00	N
81	20240417	090743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	-200	5	-0.94	353792550	16726	6.12	21300	21450	20900	27650	14950	21300	21152.25	9.78	0	192	22466	21882	21366	20782	20266	21625	20525	75	6350	500	15760	50	1	14942112	3153	6.87	1.19	12	0.11	3072.00	17775.00	28100	20240215	-24.91	16950	20231023	24.48	28100	-24.91	20240215	17840	18.27	20240118	28100	-24.91	20240215	16950	24.48	20231023	7.32	N	126700	500	74 억		1461413	N	N	1	N	00	N
82	20240416	160747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21300	-400	5	-1.84	5764965000	271569	152.41	21700	21950	20850	28200	15200	21700	21228.00	9.79	0	-812	22566	22132	21516	21082	20466	22350	21300	75	6500	500	16050	50	1	14942112	3183	6.93	1.20	12	1.82	3072.00	17775.00	28100	20240215	-24.20	16950	20231023	25.66	28100	-24.20	20240215	17840	19.39	20240118	28100	-24.20	20240215	16950	25.66	20231023	7.12	N	126700	500	74 억		1462363	N	N	1	N	00	N
83	20240416	150746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20950	-750	5	-3.46	5009363150	236005	132.45	21700	21950	20850	28200	15200	21700	21225.27	9.79	0	15903	22566	22132	21516	21082	20466	22350	21300	75	6500	500	16050	50	1	14942112	3130	6.82	1.18	12	1.58	3072.00	17775.00	28100	20240215	-25.44	16950	20231023	23.60	28100	-25.44	20240215	17840	17.43	20240118	28100	-25.44	20240215	16950	23.60	20231023	7.12	N	126700	500	74 억		1462363	N	N	0	N	00	N
84	20240416	140746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	-600	5	-2.76	3962155100	186037	104.41	21700	21950	20950	28200	15200	21700	21297.25	9.79	0	-926	22566	22132	21516	21082	20466	22350	21300	75	6500	500	16050	50	1	14942112	3153	6.87	1.19	12	1.25	3072.00	17775.00	28100	20240215	-24.91	16950	20231023	24.48	28100	-24.91	20240215	17840	18.27	20240118	28100	-24.91	20240215	16950	24.48	20231023	7.12	N	126700	500	74 억		1462363	N	N	0	N	00	N
85	20240416	130745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21100	-600	5	-2.76	3652073050	171293	96.13	21700	21950	20950	28200	15200	21700	21320.18	9.79	0	-1472	22566	22132	21516	21082	20466	22350	21300	75	6500	500	16050	50	1	14942112	3153	6.87	1.19	12	1.15	3072.00	17775.00	28100	20240215	-24.91	16950	20231023	24.48	28100	-24.91	20240215	17840	18.27	20240118	28100	-24.91	20240215	16950	24.48	20231023	7.12	N	126700	500	74 억		1462363	N	N	0	N	00	N
86	20240416	120747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	-550	5	-2.53	3125296800	146250	82.08	21700	21950	21000	28200	15200	21700	21369.11	9.79	0	-957	22566	22132	21516	21082	20466	22350	21300	75	6500	500	16050	50	1	14942112	3160	6.88	1.19	12	0.98	3072.00	17775.00	28100	20240215	-24.73	16950	20231023	24.78	28100	-24.73	20240215	17840	18.55	20240118	28100	-24.73	20240215	16950	24.78	20231023	7.12	N	126700	500	74 억		1462363	N	N	0	N	00	N
87	20240416	110744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	-550	5	-2.53	2647833400	123611	69.37	21700	21950	21100	28200	15200	21700	21420.25	9.79	0	241	22566	22132	21516	21082	20466	22350	21300	75	6500	500	16050	50	1	14942112	3160	6.88	1.19	12	0.83	3072.00	17775.00	28100	20240215	-24.73	16950	20231023	24.78	28100	-24.73	20240215	17840	18.55	20240118	28100	-24.73	20240215	16950	24.78	20231023	7.12	N	126700	500	74 억		1462363	N	N	0	N	00	N
88	20240416	100737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	-250	5	-1.15	1360182600	62942	35.32	21700	21950	21250	28200	15200	21700	21609.81	9.79	0	4913	22566	22132	21516	21082	20466	22350	21300	75	6500	500	16050	50	1	14942112	3205	6.98	1.21	12	0.42	3072.00	17775.00	28100	20240215	-23.67	16950	20231023	26.55	28100	-23.67	20240215	17840	20.24	20240118	28100	-23.67	20240215	16950	26.55	20231023	7.12	N	126700	500	74 억		1462363	N	N	0	N	00	N
89	20240416	090737	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21950	250	2	1.15	111092100	5094	2.86	21700	21950	21550	28200	15200	21700	21812.78	9.79	0	-633	22566	22132	21516	21082	20466	22350	21300	75	6500	500	16050	50	1	14942112	3280	7.15	1.23	12	0.03	3072.00	17775.00	28100	20240215	-21.89	16950	20231023	29.50	28100	-21.89	20240215	17840	23.04	20240118	28100	-21.89	20240215	16950	29.50	20231023	7.12	N	126700	500	74 억		1462363	N	N	0	N	00	N
90	20240415	160735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	-50	5	-0.23	3817156750	177039	70.48	21550	21950	20900	28250	15250	21750	21560.63	10.07	0	-40152	22450	22100	21700	21350	20950	22275	21525	75	6500	500	16090	50	1	14942112	3242	7.06	1.22	12	1.18	3072.00	17775.00	28100	20240215	-22.78	16950	20231023	28.02	28100	-22.78	20240215	17840	21.64	20240118	28100	-22.78	20240215	16950	28.02	20231023	7.15	N	126700	500	74 억		1504357	N	N	0	N	00	N
91	20240415	150739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	-50	5	-0.23	3617592150	167855	66.82	21550	21950	20900	28250	15250	21750	21551.89	10.07	0	-40625	22450	22100	21700	21350	20950	22275	21525	75	6500	500	16090	50	1	14942112	3242	7.06	1.22	12	1.12	3072.00	17775.00	28100	20240215	-22.78	16950	20231023	28.02	28100	-22.78	20240215	17840	21.64	20240118	28100	-22.78	20240215	16950	28.02	20231023	7.15	N	126700	500	74 억		1504357	N	N	0	N	00	N
92	20240415	140733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21900	150	2	0.69	3188582550	148153	58.98	21550	21950	20900	28250	15250	21750	21522.23	10.07	0	-37082	22450	22100	21700	21350	20950	22275	21525	75	6500	500	16090	50	1	14942112	3272	7.13	1.23	12	0.99	3072.00	17775.00	28100	20240215	-22.06	16950	20231023	29.20	28100	-22.06	20240215	17840	22.76	20240118	28100	-22.06	20240215	16950	29.20	20231023	7.15	N	126700	500	74 억		1504357	N	N	0	N	00	N
93	20240415	130725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21900	150	2	0.69	2888130050	134428	53.51	21550	21900	20900	28250	15250	21750	21484.58	10.07	0	-33168	22450	22100	21700	21350	20950	22275	21525	75	6500	500	16090	50	1	14942112	3272	7.13	1.23	12	0.90	3072.00	17775.00	28100	20240215	-22.06	16950	20231023	29.20	28100	-22.06	20240215	17840	22.76	20240118	28100	-22.06	20240215	16950	29.20	20231023	7.15	N	126700	500	74 억		1504357	N	N	0	N	00	N
94	20240415	120738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	50	2	0.23	2355258900	109987	43.78	21550	21850	20900	28250	15250	21750	21413.97	10.07	0	-26703	22450	22100	21700	21350	20950	22275	21525	75	6500	500	16090	50	1	14942112	3257	7.10	1.23	12	0.74	3072.00	17775.00	28100	20240215	-22.42	16950	20231023	28.61	28100	-22.42	20240215	17840	22.20	20240118	28100	-22.42	20240215	16950	28.61	20231023	7.15	N	126700	500	74 억		1504357	N	N	0	N	00	N
95	20240415	110738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	50	2	0.23	1849707200	86770	34.54	21550	21800	20900	28250	15250	21750	21317.35	10.07	0	-13087	22450	22100	21700	21350	20950	22275	21525	75	6500	500	16090	50	1	14942112	3257	7.10	1.23	12	0.58	3072.00	17775.00	28100	20240215	-22.42	16950	20231023	28.61	28100	-22.42	20240215	17840	22.20	20240118	28100	-22.42	20240215	16950	28.61	20231023	7.15	N	126700	500	74 억		1504357	N	N	0	N	00	N
96	20240415	100732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21550	-200	5	-0.92	1309474600	61767	24.59	21550	21650	20900	28250	15250	21750	21200.22	10.07	0	-376	22450	22100	21700	21350	20950	22275	21525	75	6500	500	16090	50	1	14942112	3220	7.01	1.21	12	0.41	3072.00	17775.00	28100	20240215	-23.31	16950	20231023	27.14	28100	-23.31	20240215	17840	20.80	20240118	28100	-23.31	20240215	16950	27.14	20231023	7.15	N	126700	500	74 억		1504357	N	N	0	N	00	N
97	20240415	090739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21250	-500	5	-2.30	327572050	15478	6.16	21550	21550	21050	28250	15250	21750	21163.68	10.07	0	3323	22450	22100	21700	21350	20950	22275	21525	75	6500	500	16090	50	1	14942112	3175	6.92	1.20	12	0.10	3072.00	17775.00	28100	20240215	-24.38	16950	20231023	25.37	28100	-24.38	20240215	17840	19.11	20240118	28100	-24.38	20240215	16950	25.37	20231023	7.15	N	126700	500	74 억		1504357	N	N	0	N	00	N
98	20240412	160733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	450	2	2.11	5439944950	250245	166.56	21400	22050	21300	27650	14950	21300	21738.56	10.16	0	-22703	21966	21632	21166	20832	20366	21800	21000	75	6350	500	15760	50	1	14942112	3250	7.08	1.22	12	1.67	3072.00	17775.00	28100	20240215	-22.60	16950	20231023	28.32	28100	-22.60	20240215	17840	21.92	20240118	28100	-22.60	20240215	16950	28.32	20231023	7.23	N	126700	500	74 억		1518186	N	N	7	N	00	N
99	20240412	150736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	500	2	2.35	5053944150	232521	154.77	21400	22050	21300	27650	14950	21300	21735.52	10.16	0	-13349	21966	21632	21166	20832	20366	21800	21000	75	6350	500	15760	50	1	14942112	3257	7.10	1.23	12	1.56	3072.00	17775.00	28100	20240215	-22.42	16950	20231023	28.61	28100	-22.42	20240215	17840	22.20	20240118	28100	-22.42	20240215	16950	28.61	20231023	7.23	N	126700	500	74 억		1518186	N	N	7	N	00	N
100	20240412	140732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21600	300	2	1.41	3690291300	170088	113.21	21400	22050	21300	27650	14950	21300	21696.48	10.16	0	-6273	21966	21632	21166	20832	20366	21800	21000	75	6350	500	15760	50	1	14942112	3227	7.03	1.22	12	1.14	3072.00	17775.00	28100	20240215	-23.13	16950	20231023	27.43	28100	-23.13	20240215	17840	21.08	20240118	28100	-23.13	20240215	16950	27.43	20231023	7.23	N	126700	500	74 억		1518186	N	N	7	N	00	N
101	20240412	130724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21650	350	2	1.64	3222171800	148469	98.82	21400	22050	21300	27650	14950	21300	21702.79	10.16	0	-14177	21966	21632	21166	20832	20366	21800	21000	75	6350	500	15760	50	1	14942112	3235	7.05	1.22	12	0.99	3072.00	17775.00	28100	20240215	-22.95	16950	20231023	27.73	28100	-22.95	20240215	17840	21.36	20240118	28100	-22.95	20240215	16950	27.73	20231023	7.23	N	126700	500	74 억		1518186	N	N	7	N	00	N
102	20240412	120730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	500	2	2.35	2760137550	127155	84.63	21400	22050	21300	27650	14950	21300	21707.03	10.16	0	-15345	21966	21632	21166	20832	20366	21800	21000	75	6350	500	15760	50	1	14942112	3257	7.10	1.23	12	0.85	3072.00	17775.00	28100	20240215	-22.42	16950	20231023	28.61	28100	-22.42	20240215	17840	22.20	20240118	28100	-22.42	20240215	16950	28.61	20231023	7.23	N	126700	500	74 억		1518186	N	N	7	N	00	N
103	20240412	110728	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	550	2	2.58	2306842700	106363	70.79	21400	22050	21300	27650	14950	21300	21688.57	10.16	0	-11089	21966	21632	21166	20832	20366	21800	21000	75	6350	500	15760	50	1	14942112	3265	7.11	1.23	12	0.71	3072.00	17775.00	28100	20240215	-22.24	16950	20231023	28.91	28100	-22.24	20240215	17840	22.48	20240118	28100	-22.24	20240215	16950	28.91	20231023	7.23	N	126700	500	74 억		1518186	N	N	7	N	00	N
104	20240412	100730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	500	2	2.35	1765794900	81692	54.37	21400	22050	21300	27650	14950	21300	21615.46	10.16	0	-5263	21966	21632	21166	20832	20366	21800	21000	75	6350	500	15760	50	1	14942112	3257	7.10	1.23	12	0.55	3072.00	17775.00	28100	20240215	-22.42	16950	20231023	28.61	28100	-22.42	20240215	17840	22.20	20240118	28100	-22.42	20240215	16950	28.61	20231023	7.23	N	126700	500	74 억		1518186	N	N	7	N	00	N
105	20240412	090729	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21400	100	2	0.47	235019650	10946	7.29	21400	21550	21350	27650	14950	21300	21471.59	10.16	0	-4306	21966	21632	21166	20832	20366	21800	21000	75	6350	500	15760	50	1	14942112	3198	6.97	1.20	12	0.07	3072.00	17775.00	28100	20240215	-23.84	16950	20231023	26.25	28100	-23.84	20240215	17840	19.96	20240118	28100	-23.84	20240215	16950	26.25	20231023	7.23	N	126700	500	74 억		1518186	N	N	7	N	00	N
106	20240411	160724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21300	-200	5	-0.93	3145500300	148370	84.86	21250	21500	20700	27950	15050	21500	21200.29	10.10	0	6595	22166	21832	21666	21332	21166	21750	21250	75	6450	500	15910	50	1	14942112	3183	6.93	1.20	12	0.99	3072.00	17775.00	28100	20240215	-24.20	16950	20231023	25.66	28100	-24.20	20240215	17840	19.39	20240118	28100	-24.20	20240215	16950	25.66	20231023	7.29	N	126700	500	74 억		1509422	N	N	7	N	00	N
107	20240411	150731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	-150	5	-0.70	3024057150	142677	81.60	21250	21500	20700	27950	15050	21500	21195.13	10.10	0	6673	22166	21832	21666	21332	21166	21750	21250	75	6450	500	15910	50	1	14942112	3190	6.95	1.20	12	0.95	3072.00	17775.00	28100	20240215	-24.02	16950	20231023	25.96	28100	-24.02	20240215	17840	19.67	20240118	28100	-24.02	20240215	16950	25.96	20231023	7.29	N	126700	500	74 억		1509422	N	N	81	N	00	N
108	20240411	140727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21400	-100	5	-0.47	2687618450	126975	72.62	21250	21450	20700	27950	15050	21500	21166.52	10.10	0	7539	22166	21832	21666	21332	21166	21750	21250	75	6450	500	15910	50	1	14942112	3198	6.97	1.20	12	0.85	3072.00	17775.00	28100	20240215	-23.84	16950	20231023	26.25	28100	-23.84	20240215	17840	19.96	20240118	28100	-23.84	20240215	16950	26.25	20231023	7.29	N	126700	500	74 억		1509422	N	N	81	N	00	N
109	20240411	130718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	-150	5	-0.70	2469734850	116775	66.79	21250	21450	20700	27950	15050	21500	21149.52	10.10	0	5993	22166	21832	21666	21332	21166	21750	21250	75	6450	500	15910	50	1	14942112	3190	6.95	1.20	12	0.78	3072.00	17775.00	28100	20240215	-24.02	16950	20231023	25.96	28100	-24.02	20240215	17840	19.67	20240118	28100	-24.02	20240215	16950	25.96	20231023	7.29	N	126700	500	74 억		1509422	N	N	81	N	00	N
110	20240411	120729	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21250	-250	5	-1.16	2220832750	105107	60.12	21250	21450	20700	27950	15050	21500	21129.26	10.10	0	4639	22166	21832	21666	21332	21166	21750	21250	75	6450	500	15910	50	1	14942112	3175	6.92	1.20	12	0.70	3072.00	17775.00	28100	20240215	-24.38	16950	20231023	25.37	28100	-24.38	20240215	17840	19.11	20240118	28100	-24.38	20240215	16950	25.37	20231023	7.29	N	126700	500	74 억		1509422	N	N	81	N	00	N
111	20240411	110722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21250	-250	5	-1.16	2015928300	95480	54.61	21250	21450	20700	27950	15050	21500	21113.62	10.10	0	5453	22166	21832	21666	21332	21166	21750	21250	75	6450	500	15910	50	1	14942112	3175	6.92	1.20	12	0.64	3072.00	17775.00	28100	20240215	-24.38	16950	20231023	25.37	28100	-24.38	20240215	17840	19.11	20240118	28100	-24.38	20240215	16950	25.37	20231023	7.29	N	126700	500	74 억		1509422	N	N	81	N	00	N
112	20240411	100729	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21450	-50	5	-0.23	1507857950	71643	40.98	21250	21450	20700	27950	15050	21500	21046.83	10.10	0	6189	22166	21832	21666	21332	21166	21750	21250	75	6450	500	15910	50	1	14942112	3205	6.98	1.21	12	0.48	3072.00	17775.00	28100	20240215	-23.67	16950	20231023	26.55	28100	-23.67	20240215	17840	20.24	20240118	28100	-23.67	20240215	16950	26.55	20231023	7.29	N	126700	500	74 억		1509422	N	N	81	N	00	N
113	20240411	090725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	-450	5	-2.09	388389400	18361	10.50	21250	21400	20950	27950	15050	21500	21152.95	10.10	0	-3015	22166	21832	21666	21332	21166	21750	21250	75	6450	500	15910	50	1	14942112	3145	6.85	1.18	12	0.12	3072.00	17775.00	28100	20240215	-25.09	16950	20231023	24.19	28100	-25.09	20240215	17840	17.99	20240118	28100	-25.09	20240215	16950	24.19	20231023	7.29	N	126700	500	74 억		1509422	N	N	81	N	00	N
114	20240409	160713	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	-250	5	-1.15	3664248800	169332	67.65	21750	22000	21500	28250	15250	21750	21639.77	10.00	0	14671	22583	22166	21783	21366	20983	21975	21175	75	6500	500	16090	50	1	14942112	3213	7.00	1.21	12	1.13	3072.00	17775.00	28100	20240215	-23.49	16950	20231023	26.84	28100	-23.49	20240215	17840	20.52	20240118	28100	-23.49	20240215	16950	26.84	20231023	7.38	N	126700	500	74 억		1494709	N	N	81	N	00	N
115	20240409	150719	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21550	-200	5	-0.92	3418597850	157918	63.09	21750	22000	21500	28250	15250	21750	21647.90	10.00	0	12612	22583	22166	21783	21366	20983	21975	21175	75	6500	500	16090	50	1	14942112	3220	7.01	1.21	12	1.06	3072.00	17775.00	28100	20240215	-23.31	16950	20231023	27.14	28100	-23.31	20240215	17840	20.80	20240118	28100	-23.31	20240215	16950	27.14	20231023	7.38	N	126700	500	74 억		1494709	N	N	1	N	00	N
116	20240409	140723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	50	2	0.23	2582020000	119165	47.61	21750	22000	21500	28250	15250	21750	21667.57	10.00	0	10292	22583	22166	21783	21366	20983	21975	21175	75	6500	500	16090	50	1	14942112	3257	7.10	1.23	12	0.80	3072.00	17775.00	28100	20240215	-22.42	16950	20231023	28.61	28100	-22.42	20240215	17840	22.20	20240118	28100	-22.42	20240215	16950	28.61	20231023	7.38	N	126700	500	74 억		1494709	N	N	1	N	00	N
117	20240409	130717	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	-50	5	-0.23	2371905700	109499	43.74	21750	22000	21500	28250	15250	21750	21661.40	10.00	0	9172	22583	22166	21783	21366	20983	21975	21175	75	6500	500	16090	50	1	14942112	3242	7.06	1.22	12	0.73	3072.00	17775.00	28100	20240215	-22.78	16950	20231023	28.02	28100	-22.78	20240215	17840	21.64	20240118	28100	-22.78	20240215	16950	28.02	20231023	7.38	N	126700	500	74 억		1494709	N	N	1	N	00	N
118	20240409	120718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	-50	5	-0.23	2175148900	100427	40.12	21750	22000	21500	28250	15250	21750	21658.96	10.00	0	7294	22583	22166	21783	21366	20983	21975	21175	75	6500	500	16090	50	1	14942112	3242	7.06	1.22	12	0.67	3072.00	17775.00	28100	20240215	-22.78	16950	20231023	28.02	28100	-22.78	20240215	17840	21.64	20240118	28100	-22.78	20240215	16950	28.02	20231023	7.38	N	126700	500	74 억		1494709	N	N	1	N	00	N
119	20240409	110719	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21600	-150	5	-0.69	1868911300	86250	34.46	21750	22000	21500	28250	15250	21750	21668.49	10.00	0	6782	22583	22166	21783	21366	20983	21975	21175	75	6500	500	16090	50	1	14942112	3227	7.03	1.22	12	0.58	3072.00	17775.00	28100	20240215	-23.13	16950	20231023	27.43	28100	-23.13	20240215	17840	21.08	20240118	28100	-23.13	20240215	16950	27.43	20231023	7.38	N	126700	500	74 억		1494709	N	N	1	N	00	N
120	20240409	100713	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21550	-200	5	-0.92	1061688700	48765	19.48	21750	22000	21550	28250	15250	21750	21771.55	10.00	0	2023	22583	22166	21783	21366	20983	21975	21175	75	6500	500	16090	50	1	14942112	3220	7.01	1.21	12	0.33	3072.00	17775.00	28100	20240215	-23.31	16950	20231023	27.14	28100	-23.31	20240215	17840	20.80	20240118	28100	-23.31	20240215	16950	27.14	20231023	7.38	N	126700	500	74 억		1494709	N	N	1	N	00	N
121	20240409	090726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	0	3	0.00	177817250	8141	3.25	21750	21950	21750	28250	15250	21750	21842.76	10.00	0	3305	22583	22166	21783	21366	20983	21975	21175	75	6500	500	16090	50	1	14942112	3250	7.08	1.22	12	0.05	3072.00	17775.00	28100	20240215	-22.60	16950	20231023	28.32	28100	-22.60	20240215	17840	21.92	20240118	28100	-22.60	20240215	16950	28.32	20231023	7.38	N	126700	500	74 억		1494709	N	N	1	N	00	N
122	20240408	160711	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	-50	5	-0.23	5412942600	248909	85.46	21850	22200	21400	28300	15300	21800	21746.66	9.89	0	16136	23033	22416	22083	21466	21133	22250	21300	75	6500	500	16130	50	1	14942112	3250	7.08	1.22	12	1.67	3072.00	17775.00	28100	20240215	-22.60	16950	20231023	28.32	28100	-22.60	20240215	17840	21.92	20240118	28100	-22.60	20240215	16950	28.32	20231023	7.45	N	126700	500	74 억		1477941	N	N	1	N	00	N
123	20240408	150717	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	-50	5	-0.23	4427151800	203757	69.96	21850	22200	21400	28300	15300	21800	21727.60	9.89	0	17450	23033	22416	22083	21466	21133	22250	21300	75	6500	500	16130	50	1	14942112	3250	7.08	1.22	12	1.36	3072.00	17775.00	28100	20240215	-22.60	16950	20231023	28.32	28100	-22.60	20240215	17840	21.92	20240118	28100	-22.60	20240215	16950	28.32	20231023	7.45	N	126700	500	74 억		1477941	N	N	12	N	00	N
124	20240408	140718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	-100	5	-0.46	3381234900	155766	53.48	21850	22200	21400	28300	15300	21800	21707.13	9.89	0	17564	23033	22416	22083	21466	21133	22250	21300	75	6500	500	16130	50	1	14942112	3242	7.06	1.22	12	1.04	3072.00	17775.00	28100	20240215	-22.78	16950	20231023	28.02	28100	-22.78	20240215	17840	21.64	20240118	28100	-22.78	20240215	16950	28.02	20231023	7.45	N	126700	500	74 억		1477941	N	N	12	N	00	N
125	20240408	130714	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21550	-250	5	-1.15	3047527150	140307	48.18	21850	22200	21400	28300	15300	21800	21720.41	9.89	0	13330	23033	22416	22083	21466	21133	22250	21300	75	6500	500	16130	50	1	14942112	3220	7.01	1.21	12	0.94	3072.00	17775.00	28100	20240215	-23.31	16950	20231023	27.14	28100	-23.31	20240215	17840	20.80	20240118	28100	-23.31	20240215	16950	27.14	20231023	7.45	N	126700	500	74 억		1477941	N	N	12	N	00	N
126	20240408	120718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21700	-100	5	-0.46	1834565000	83998	28.84	21850	22200	21700	28300	15300	21800	21840.59	9.89	0	-1682	23033	22416	22083	21466	21133	22250	21300	75	6500	500	16130	50	1	14942112	3242	7.06	1.22	12	0.56	3072.00	17775.00	28100	20240215	-22.78	16950	20231023	28.02	28100	-22.78	20240215	17840	21.64	20240118	28100	-22.78	20240215	16950	28.02	20231023	7.45	N	126700	500	74 억		1477941	N	N	12	N	00	N
127	20240408	110720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21750	-50	5	-0.23	1528555950	69915	24.01	21850	22200	21700	28300	15300	21800	21863.08	9.89	0	794	23033	22416	22083	21466	21133	22250	21300	75	6500	500	16130	50	1	14942112	3250	7.08	1.22	12	0.47	3072.00	17775.00	28100	20240215	-22.60	16950	20231023	28.32	28100	-22.60	20240215	17840	21.92	20240118	28100	-22.60	20240215	16950	28.32	20231023	7.45	N	126700	500	74 억		1477941	N	N	12	N	00	N
128	20240408	100710	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	50	2	0.23	1126303950	51491	17.68	21850	22200	21700	28300	15300	21800	21873.82	9.89	0	2561	23033	22416	22083	21466	21133	22250	21300	75	6500	500	16130	50	1	14942112	3265	7.11	1.23	12	0.34	3072.00	17775.00	28100	20240215	-22.24	16950	20231023	28.91	28100	-22.24	20240215	17840	22.48	20240118	28100	-22.24	20240215	16950	28.91	20231023	7.45	N	126700	500	74 억		1477941	N	N	12	N	00	N
129	20240408	090718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	250	2	1.15	245614000	11157	3.83	21850	22200	21850	28300	15300	21800	22014.63	9.89	0	2132	23033	22416	22083	21466	21133	22250	21300	75	6500	500	16130	50	1	14942112	3295	7.18	1.24	12	0.07	3072.00	17775.00	28100	20240215	-21.53	16950	20231023	30.09	28100	-21.53	20240215	17840	23.60	20240118	28100	-21.53	20240215	16950	30.09	20231023	7.45	N	126700	500	74 억		1477941	N	N	12	N	00	N
130	20240405	160717	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21800	-1000	5	-4.39	6351349150	288257	197.75	22300	22700	21750	29600	16000	22800	22033.47	9.71	0	26653	23400	23100	22750	22450	22100	23250	22600	75	6800	500	16870	50	1	14942112	3257	7.10	1.23	12	1.93	3072.00	17775.00	28100	20240215	-22.42	16950	20231023	28.61	28100	-22.42	20240215	17840	22.20	20240118	28100	-22.42	20240215	16950	28.61	20231023	7.62	N	126700	500	74 억		1450299	N	N	12	N	00	N
131	20240405	150713	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21950	-850	5	-3.73	5979800300	271248	186.08	22300	22700	21750	29600	16000	22800	22044.84	9.71	0	27592	23400	23100	22750	22450	22100	23250	22600	75	6800	500	16870	50	1	14942112	3280	7.15	1.23	12	1.82	3072.00	17775.00	28100	20240215	-21.89	16950	20231023	29.50	28100	-21.89	20240215	17840	23.04	20240118	28100	-21.89	20240215	16950	29.50	20231023	7.62	N	126700	500	74 억		1450299	N	N	10	N	00	N
132	20240405	140713	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22000	-800	5	-3.51	4414903550	199800	137.07	22300	22700	21750	29600	16000	22800	22095.77	9.71	0	-9748	23400	23100	22750	22450	22100	23250	22600	75	6800	500	16870	50	1	14942112	3287	7.16	1.24	12	1.34	3072.00	17775.00	28100	20240215	-21.71	16950	20231023	29.79	28100	-21.71	20240215	17840	23.32	20240118	28100	-21.71	20240215	16950	29.79	20231023	7.62	N	126700	500	74 억		1450299	N	N	10	N	00	N
133	20240405	130711	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21850	-950	5	-4.17	3826964450	173007	118.69	22300	22700	21750	29600	16000	22800	22119.34	9.71	0	-18144	23400	23100	22750	22450	22100	23250	22600	75	6800	500	16870	50	1	14942112	3265	7.11	1.23	12	1.16	3072.00	17775.00	28100	20240215	-22.24	16950	20231023	28.91	28100	-22.24	20240215	17840	22.48	20240118	28100	-22.24	20240215	16950	28.91	20231023	7.62	N	126700	500	74 억		1450299	N	N	10	N	00	N
134	20240405	120711	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22000	-800	5	-3.51	3267389650	147403	101.12	22300	22700	21850	29600	16000	22800	22165.34	9.71	0	-15468	23400	23100	22750	22450	22100	23250	22600	75	6800	500	16870	50	1	14942112	3287	7.16	1.24	12	0.99	3072.00	17775.00	28100	20240215	-21.71	16950	20231023	29.79	28100	-21.71	20240215	17840	23.32	20240118	28100	-21.71	20240215	16950	29.79	20231023	7.62	N	126700	500	74 억		1450299	N	N	10	N	00	N
135	20240405	110717	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21950	-850	5	-3.73	2812944900	126660	86.89	22300	22700	21900	29600	16000	22800	22207.51	9.71	0	-9176	23400	23100	22750	22450	22100	23250	22600	75	6800	500	16870	50	1	14942112	3280	7.15	1.23	12	0.85	3072.00	17775.00	28100	20240215	-21.89	16950	20231023	29.50	28100	-21.89	20240215	17840	23.04	20240118	28100	-21.89	20240215	16950	29.50	20231023	7.62	N	126700	500	74 억		1450299	N	N	10	N	00	N
136	20240405	100617	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22350	-450	5	-1.97	1325053350	59289	40.67	22300	22700	22200	29600	16000	22800	22347.23	9.71	0	-3954	23400	23100	22750	22450	22100	23250	22600	75	6800	500	16870	50	1	14942112	3340	7.28	1.26	12	0.40	3072.00	17775.00	28100	20240215	-20.46	16950	20231023	31.86	28100	-20.46	20240215	17840	25.28	20240118	28100	-20.46	20240215	16950	31.86	20231023	7.62	N	126700	500	74 억		1450299	N	N	10	N	00	N
137	20240405	090704	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22400	-400	5	-1.75	371936150	16598	11.39	22300	22700	22300	29600	16000	22800	22402.75	9.71	0	7135	23400	23100	22750	22450	22100	23250	22600	75	6800	500	16870	50	1	14942112	3347	7.29	1.26	12	0.11	3072.00	17775.00	28100	20240215	-20.28	16950	20231023	32.15	28100	-20.28	20240215	17840	25.56	20240118	28100	-20.28	20240215	16950	32.15	20231023	7.62	N	126700	500	74 억		1450299	N	N	10	N	00	N
138	20240404	160703	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22800	400	2	1.79	3276952250	144454	72.65	22500	23050	22400	29100	15700	22400	22685.01	9.75	0	-7440	23033	22716	22483	22166	21933	22600	22050	75	6700	500	16570	50	1	14942112	3407	7.42	1.28	12	0.97	3072.00	17775.00	28100	20240215	-18.86	16950	20231023	34.51	28100	-18.86	20240215	17840	27.80	20240118	28100	-18.86	20240215	16950	34.51	20231023	7.52	N	126700	500	74 억		1456971	N	N	10	N	00	N
139	20240404	150700	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22800	400	2	1.79	3095576900	136486	68.65	22500	23050	22400	29100	15700	22400	22680.55	9.75	0	-7524	23033	22716	22483	22166	21933	22600	22050	75	6700	500	16570	50	1	14942112	3407	7.42	1.28	12	0.91	3072.00	17775.00	28100	20240215	-18.86	16950	20231023	34.51	28100	-18.86	20240215	17840	27.80	20240118	28100	-18.86	20240215	16950	34.51	20231023	7.52	N	126700	500	74 억		1456971	N	N	45	N	00	N
140	20240404	140703	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22750	350	2	1.56	2509517050	110660	55.66	22500	23050	22400	29100	15700	22400	22677.74	9.75	0	-1452	23033	22716	22483	22166	21933	22600	22050	75	6700	500	16570	50	1	14942112	3399	7.41	1.28	12	0.74	3072.00	17775.00	28100	20240215	-19.04	16950	20231023	34.22	28100	-19.04	20240215	17840	27.52	20240118	28100	-19.04	20240215	16950	34.22	20231023	7.52	N	126700	500	74 억		1456971	N	N	45	N	00	N
141	20240404	130656	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22700	300	2	1.34	2282457800	100654	50.63	22500	23050	22400	29100	15700	22400	22676.29	9.75	0	-1388	23033	22716	22483	22166	21933	22600	22050	75	6700	500	16570	50	1	14942112	3392	7.39	1.28	12	0.67	3072.00	17775.00	28100	20240215	-19.22	16950	20231023	33.92	28100	-19.22	20240215	17840	27.24	20240118	28100	-19.22	20240215	16950	33.92	20231023	7.52	N	126700	500	74 억		1456971	N	N	45	N	00	N
142	20240404	120700	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22500	100	2	0.45	1965286550	86649	43.58	22500	23050	22400	29100	15700	22400	22681.02	9.75	0	379	23033	22716	22483	22166	21933	22600	22050	75	6700	500	16570	50	1	14942112	3362	7.32	1.27	12	0.58	3072.00	17775.00	28100	20240215	-19.93	16950	20231023	32.74	28100	-19.93	20240215	17840	26.12	20240118	28100	-19.93	20240215	16950	32.74	20231023	7.52	N	126700	500	74 억		1456971	N	N	45	N	00	N
143	20240404	110703	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22500	100	2	0.45	1757173600	77428	38.94	22500	23050	22400	29100	15700	22400	22694.31	9.75	0	3646	23033	22716	22483	22166	21933	22600	22050	75	6700	500	16570	50	1	14942112	3362	7.32	1.27	12	0.52	3072.00	17775.00	28100	20240215	-19.93	16950	20231023	32.74	28100	-19.93	20240215	17840	26.12	20240118	28100	-19.93	20240215	16950	32.74	20231023	7.52	N	126700	500	74 억		1456971	N	N	45	N	00	N
144	20240404	100702	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22750	350	2	1.56	1269938800	55807	28.07	22500	23050	22500	29100	15700	22400	22755.93	9.75	0	7821	23033	22716	22483	22166	21933	22600	22050	75	6700	500	16570	50	1	14942112	3399	7.41	1.28	12	0.37	3072.00	17775.00	28100	20240215	-19.04	16950	20231023	34.22	28100	-19.04	20240215	17840	27.52	20240118	28100	-19.04	20240215	16950	34.22	20231023	7.52	N	126700	500	74 억		1456971	N	N	45	N	00	N
145	20240404	090702	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22550	150	2	0.67	207588300	9198	4.63	22500	22700	22500	29100	15700	22400	22568.93	9.75	0	1855	23033	22716	22483	22166	21933	22600	22050	75	6700	500	16570	50	1	14942112	3369	7.34	1.27	12	0.06	3072.00	17775.00	28100	20240215	-19.75	16950	20231023	33.04	28100	-19.75	20240215	17840	26.40	20240118	28100	-19.75	20240215	16950	33.04	20231023	7.52	N	126700	500	74 억		1456971	N	N	45	N	00	N
146	20240403	160701	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22400	-400	5	-1.75	4383943700	195170	63.74	22500	22800	22250	29600	16000	22800	22462.25	9.62	0	17951	24066	23432	23066	22432	22066	23250	22250	75	6800	500	16870	50	1	14942112	3347	7.29	1.26	12	1.31	3072.00	17775.00	28100	20240215	-20.28	16950	20231023	32.15	28100	-20.28	20240215	17840	25.56	20240118	28100	-20.28	20240215	16950	32.15	20231023	7.51	N	126700	500	74 억		1436867	N	N	45	N	00	N
147	20240403	150700	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22350	-450	5	-1.97	3909368450	174016	56.83	22500	22800	22250	29600	16000	22800	22465.57	9.62	0	21813	24066	23432	23066	22432	22066	23250	22250	75	6800	500	16870	50	1	14942112	3340	7.28	1.26	12	1.16	3072.00	17775.00	28100	20240215	-20.46	16950	20231023	31.86	28100	-20.46	20240215	17840	25.28	20240118	28100	-20.46	20240215	16950	31.86	20231023	7.51	N	126700	500	74 억		1436867	N	N	87	N	00	N
148	20240403	140655	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22450	-350	5	-1.54	3285491100	146122	47.72	22500	22800	22300	29600	16000	22800	22484.58	9.62	0	24854	24066	23432	23066	22432	22066	23250	22250	75	6800	500	16870	50	1	14942112	3355	7.31	1.26	12	0.98	3072.00	17775.00	28100	20240215	-20.11	16950	20231023	32.45	28100	-20.11	20240215	17840	25.84	20240118	28100	-20.11	20240215	16950	32.45	20231023	7.51	N	126700	500	74 억		1436867	N	N	87	N	00	N
149	20240403	130654	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22550	-250	5	-1.10	2686739150	119479	39.02	22500	22800	22300	29600	16000	22800	22487.12	9.62	0	17033	24066	23432	23066	22432	22066	23250	22250	75	6800	500	16870	50	1	14942112	3369	7.34	1.27	12	0.80	3072.00	17775.00	28100	20240215	-19.75	16950	20231023	33.04	28100	-19.75	20240215	17840	26.40	20240118	28100	-19.75	20240215	16950	33.04	20231023	7.51	N	126700	500	74 억		1436867	N	N	87	N	00	N
150	20240403	120653	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22350	-450	5	-1.97	2317248450	103005	33.64	22500	22800	22300	29600	16000	22800	22496.47	9.62	0	11557	24066	23432	23066	22432	22066	23250	22250	75	6800	500	16870	50	1	14942112	3340	7.28	1.26	12	0.69	3072.00	17775.00	28100	20240215	-20.46	16950	20231023	31.86	28100	-20.46	20240215	17840	25.28	20240118	28100	-20.46	20240215	16950	31.86	20231023	7.51	N	126700	500	74 억		1436867	N	N	87	N	00	N
151	20240403	110657	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22350	-450	5	-1.97	1946090850	86461	28.23	22500	22800	22300	29600	16000	22800	22508.31	9.62	0	10663	24066	23432	23066	22432	22066	23250	22250	75	6800	500	16870	50	1	14942112	3340	7.28	1.26	12	0.58	3072.00	17775.00	28100	20240215	-20.46	16950	20231023	31.86	28100	-20.46	20240215	17840	25.28	20240118	28100	-20.46	20240215	16950	31.86	20231023	7.51	N	126700	500	74 억		1436867	N	N	87	N	00	N
152	20240403	100657	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22550	-250	5	-1.10	1208661350	53542	17.48	22500	22800	22450	29600	16000	22800	22574.08	9.62	0	6235	24066	23432	23066	22432	22066	23250	22250	75	6800	500	16870	50	1	14942112	3369	7.34	1.27	12	0.36	3072.00	17775.00	28100	20240215	-19.75	16950	20231023	33.04	28100	-19.75	20240215	17840	26.40	20240118	28100	-19.75	20240215	16950	33.04	20231023	7.51	N	126700	500	74 억		1436867	N	N	87	N	00	N
153	20240403	090657	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22700	-100	5	-0.44	208548250	9241	3.02	22500	22750	22500	29600	16000	22800	22567.71	9.62	0	1354	24066	23432	23066	22432	22066	23250	22250	75	6800	500	16870	50	1	14942112	3392	7.39	1.28	12	0.06	3072.00	17775.00	28100	20240215	-19.22	16950	20231023	33.92	28100	-19.22	20240215	17840	27.24	20240118	28100	-19.22	20240215	16950	33.92	20231023	7.51	N	126700	500	74 억		1436867	N	N	87	N	00	N
154	20240402	160646	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22800	-650	5	-2.77	6977496000	303744	138.78	23650	23700	22700	30450	16450	23450	22971.73	9.36	0	-5049	24216	23832	23516	23132	22816	24025	23325	75	7000	500	17350	50	1	14942112	3407	7.42	1.28	12	2.03	3072.00	17775.00	28100	20240215	-18.86	16950	20231023	34.51	28100	-18.86	20240215	17840	27.80	20240118	28100	-18.86	20240215	16950	34.51	20231023	7.69	N	126700	500	74 억		1398816	N	N	87	N	00	N
155	20240402	150652	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22700	-750	5	-3.20	6554825400	285216	130.31	23650	23700	22700	30450	16450	23450	22981.95	9.36	0	-17827	24216	23832	23516	23132	22816	24025	23325	75	7000	500	17350	50	1	14942112	3392	7.39	1.28	12	1.91	3072.00	17775.00	28100	20240215	-19.22	16950	20231023	33.92	28100	-19.22	20240215	17840	27.24	20240118	28100	-19.22	20240215	16950	33.92	20231023	7.69	N	126700	500	74 억		1398816	N	N	34	N	00	N
156	20240402	140655	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22900	-550	5	-2.35	4646171400	201533	92.08	23650	23700	22700	30450	16450	23450	23054.12	9.36	0	-6920	24216	23832	23516	23132	22816	24025	23325	75	7000	500	17350	50	1	14942112	3422	7.45	1.29	12	1.35	3072.00	17775.00	28100	20240215	-18.51	16950	20231023	35.10	28100	-18.51	20240215	17840	28.36	20240118	28100	-18.51	20240215	16950	35.10	20231023	7.69	N	126700	500	74 억		1398816	N	N	34	N	00	N
157	20240402	130645	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23050	-400	5	-1.71	4156973650	180228	82.34	23650	23700	22700	30450	16450	23450	23065.06	9.36	0	-13373	24216	23832	23516	23132	22816	24025	23325	75	7000	500	17350	50	1	14942112	3444	7.50	1.30	12	1.21	3072.00	17775.00	28100	20240215	-17.97	16950	20231023	35.99	28100	-17.97	20240215	17840	29.20	20240118	28100	-17.97	20240215	16950	35.99	20231023	7.69	N	126700	500	74 억		1398816	N	N	34	N	00	N
158	20240402	120641	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23100	-350	5	-1.49	3766619500	163284	74.60	23650	23700	22700	30450	16450	23450	23067.88	9.36	0	-16235	24216	23832	23516	23132	22816	24025	23325	75	7000	500	17350	50	1	14942112	3452	7.52	1.30	12	1.09	3072.00	17775.00	28100	20240215	-17.79	16950	20231023	36.28	28100	-17.79	20240215	17840	29.48	20240118	28100	-17.79	20240215	16950	36.28	20231023	7.69	N	126700	500	74 억		1398816	N	N	34	N	00	N
159	20240402	110646	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23000	-450	5	-1.92	3249420900	140776	64.32	23650	23700	22700	30450	16450	23450	23082.18	9.36	0	-18269	24216	23832	23516	23132	22816	24025	23325	75	7000	500	17350	50	1	14942112	3437	7.49	1.29	12	0.94	3072.00	17775.00	28100	20240215	-18.15	16950	20231023	35.69	28100	-18.15	20240215	17840	28.92	20240118	28100	-18.15	20240215	16950	35.69	20231023	7.69	N	126700	500	74 억		1398816	N	N	34	N	00	N
160	20240402	100648	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23200	-250	5	-1.07	2209035700	95659	43.71	23650	23700	22700	30450	16450	23450	23092.77	9.36	0	-17810	24216	23832	23516	23132	22816	24025	23325	75	7000	500	17350	50	1	14942112	3467	7.55	1.31	12	0.64	3072.00	17775.00	28100	20240215	-17.44	16950	20231023	36.87	28100	-17.44	20240215	17840	30.04	20240118	28100	-17.44	20240215	16950	36.87	20231023	7.69	N	126700	500	74 억		1398816	N	N	34	N	00	N
161	20240402	090648	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23300	-150	5	-0.64	146116400	6230	2.85	23650	23700	23300	30450	16450	23450	23453.68	9.36	0	-875	24216	23832	23516	23132	22816	24025	23325	75	7000	500	17350	50	1	14942112	3482	7.58	1.31	12	0.04	3072.00	17775.00	28100	20240215	-17.08	16950	20231023	37.46	28100	-17.08	20240215	17840	30.61	20240118	28100	-17.08	20240215	16950	37.46	20231023	7.69	N	126700	500	74 억		1398816	N	N	34	N	00	N
162	20240401	160644	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23450	150	2	0.64	5088777750	216841	72.61	23400	23900	23200	30250	16350	23300	23467.84	9.65	0	-33301	23966	23632	23316	22982	22666	23800	23150	75	6950	500	17240	50	1	14942112	3504	14.58	1.58	12	1.45	1608.00	14846.00	28100	20240215	-16.55	16950	20231023	38.35	28100	-16.55	20240215	17840	31.45	20240118	28100	-16.55	20240215	16950	38.35	20231023	7.61	N	126700	500	74 억		1442080	N	N	34	N	00	N
163	20240401	150646	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23350	50	2	0.21	4624670850	197064	65.98	23400	23900	23200	30250	16350	23300	23467.90	9.65	0	-28413	23966	23632	23316	22982	22666	23800	23150	75	6950	500	17240	50	1	14942112	3489	14.52	1.57	12	1.32	1608.00	14846.00	28100	20240215	-16.90	16950	20231023	37.76	28100	-16.90	20240215	17840	30.89	20240118	28100	-16.90	20240215	16950	37.76	20231023	7.61	N	126700	500	74 억		1442080	N	N	0	N	00	N
164	20240401	140642	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23250	-50	5	-0.21	3853193900	164019	54.92	23400	23900	23200	30250	16350	23300	23492.42	9.65	0	-24095	23966	23632	23316	22982	22666	23800	23150	75	6950	500	17240	50	1	14942112	3474	14.46	1.57	12	1.10	1608.00	14846.00	28100	20240215	-17.26	16950	20231023	37.17	28100	-17.26	20240215	17840	30.33	20240118	28100	-17.26	20240215	16950	37.17	20231023	7.61	N	126700	500	74 억		1442080	N	N	0	N	00	N
165	20240401	130640	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23350	50	2	0.21	3364781950	143045	47.90	23400	23900	23250	30250	16350	23300	23522.62	9.65	0	-19214	23966	23632	23316	22982	22666	23800	23150	75	6950	500	17240	50	1	14942112	3489	14.52	1.57	12	0.96	1608.00	14846.00	28100	20240215	-16.90	16950	20231023	37.76	28100	-16.90	20240215	17840	30.89	20240118	28100	-16.90	20240215	16950	37.76	20231023	7.61	N	126700	500	74 억		1442080	N	N	0	N	00	N
166	20240401	120646	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23300	0	3	0.00	2791384350	118473	39.67	23400	23900	23300	30250	16350	23300	23561.46	9.65	0	-13716	23966	23632	23316	22982	22666	23800	23150	75	6950	500	17240	50	1	14942112	3482	14.49	1.57	12	0.79	1608.00	14846.00	28100	20240215	-17.08	16950	20231023	37.46	28100	-17.08	20240215	17840	30.61	20240118	28100	-17.08	20240215	16950	37.46	20231023	7.61	N	126700	500	74 억		1442080	N	N	0	N	00	N
167	20240401	110644	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23400	100	2	0.43	2388900000	101241	33.90	23400	23900	23350	30250	16350	23300	23596.31	9.65	0	-5376	23966	23632	23316	22982	22666	23800	23150	75	6950	500	17240	50	1	14942112	3496	14.55	1.58	12	0.68	1608.00	14846.00	28100	20240215	-16.73	16950	20231023	38.05	28100	-16.73	20240215	17840	31.17	20240118	28100	-16.73	20240215	16950	38.05	20231023	7.61	N	126700	500	74 억		1442080	N	N	0	N	00	N
168	20240401	100641	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23600	300	2	1.29	1721742050	72762	24.36	23400	23900	23400	30250	16350	23300	23662.90	9.65	0	-757	23966	23632	23316	22982	22666	23800	23150	75	6950	500	17240	50	1	14942112	3526	14.68	1.59	12	0.49	1608.00	14846.00	28100	20240215	-16.01	16950	20231023	39.23	28100	-16.01	20240215	17840	32.29	20240118	28100	-16.01	20240215	16950	39.23	20231023	7.61	N	126700	500	74 억		1442080	N	N	0	N	00	N
169	20240401	090642	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23750	450	2	1.93	434076150	18370	6.15	23400	23800	23400	30250	16350	23300	23630.50	9.65	0	3041	23966	23632	23316	22982	22666	23800	23150	75	6950	500	17240	50	1	14942112	3549	14.77	1.60	12	0.12	1608.00	14846.00	28100	20240215	-15.48	16950	20231023	40.12	28100	-15.48	20240215	17840	33.13	20240118	28100	-15.48	20240215	16950	40.12	20231023	7.61	N	126700	500	74 억		1442080	N	N	0	N	00	N