KissMeData/225190/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	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1772	3	2	0.17	152215336	85936	64.87	1767	1789	1758	2295	1239	1769	1771.26	1.29	0	11621	1807	1788	1769	1750	1731	1797	1759	51	526	100	1300	1	1	50748440	899	126.57	2.99	12	0.17	14.00	593.00	2475	20240422	-28.40	1741	20240422	1.78	2475	-28.40	20240422	1741	1.78	20240422	10830	-83.64	20230509	1741	1.78	20240422	0.45	N	225190	100	50 억		654485	N	N	0	N	00	N
3	20240430	151038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1773	4	2	0.23	148230446	83688	63.17	1767	1789	1758	2295	1239	1769	1771.23	1.29	0	11633	1807	1788	1769	1750	1731	1797	1759	51	526	100	1300	1	1	50748440	900	126.64	2.99	12	0.16	14.00	593.00	2475	20240422	-28.36	1741	20240422	1.84	2475	-28.36	20240422	1741	1.84	20240422	10830	-83.63	20230509	1741	1.84	20240422	0.45	N	225190	100	50 억		654485	N	N	0	N	00	N
4	20240430	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1778	9	2	0.51	138250127	78066	58.93	1767	1789	1758	2295	1239	1769	1770.94	1.29	0	9810	1807	1788	1769	1750	1731	1797	1759	51	526	100	1300	1	1	50748440	902	127.00	3.00	12	0.15	14.00	593.00	2475	20240422	-28.16	1741	20240422	2.13	2475	-28.16	20240422	1741	2.13	20240422	10830	-83.58	20230509	1741	2.13	20240422	0.45	N	225190	100	50 억		654485	N	N	0	N	00	N
5	20240430	131040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	6	2	0.34	110287976	62311	47.03	1767	1789	1758	2295	1239	1769	1769.96	1.29	0	7059	1807	1788	1769	1750	1731	1797	1759	51	526	100	1300	1	1	50748440	901	126.79	2.99	12	0.12	14.00	593.00	2475	20240422	-28.28	1741	20240422	1.95	2475	-28.28	20240422	1741	1.95	20240422	10830	-83.61	20230509	1741	1.95	20240422	0.45	N	225190	100	50 억		654485	N	N	0	N	00	N
6	20240430	121036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1765	-4	5	-0.23	80264142	45451	34.31	1767	1789	1758	2295	1239	1769	1765.95	1.29	0	9527	1807	1788	1769	1750	1731	1797	1759	51	526	100	1300	1	1	50748440	896	126.07	2.98	12	0.09	14.00	593.00	2475	20240422	-28.69	1741	20240422	1.38	2475	-28.69	20240422	1741	1.38	20240422	10830	-83.70	20230509	1741	1.38	20240422	0.45	N	225190	100	50 억		654485	N	N	0	N	00	N
7	20240430	111032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1762	-7	5	-0.40	76352970	43235	32.64	1767	1789	1758	2295	1239	1769	1766.00	1.29	0	9529	1807	1788	1769	1750	1731	1797	1759	51	526	100	1300	1	1	50748440	894	125.86	2.97	12	0.09	14.00	593.00	2475	20240422	-28.81	1741	20240422	1.21	2475	-28.81	20240422	1741	1.21	20240422	10830	-83.73	20230509	1741	1.21	20240422	0.45	N	225190	100	50 억		654485	N	N	0	N	00	N
8	20240430	101034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1765	-4	5	-0.23	63926011	36178	27.31	1767	1789	1761	2295	1239	1769	1766.99	1.29	0	7967	1807	1788	1769	1750	1731	1797	1759	51	526	100	1300	1	1	50748440	896	126.07	2.98	12	0.07	14.00	593.00	2475	20240422	-28.69	1741	20240422	1.38	2475	-28.69	20240422	1741	1.38	20240422	10830	-83.70	20230509	1741	1.38	20240422	0.45	N	225190	100	50 억		654485	N	N	0	N	00	N
9	20240430	091044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1773	4	2	0.23	9859310	5578	4.21	1767	1789	1761	2295	1239	1769	1767.53	1.29	0	1664	1807	1788	1769	1750	1731	1797	1759	51	526	100	1300	1	1	50748440	900	126.64	2.99	12	0.01	14.00	593.00	2475	20240422	-28.36	1741	20240422	1.84	2475	-28.36	20240422	1741	1.84	20240422	10830	-83.63	20230509	1741	1.84	20240422	0.45	N	225190	100	50 억		654485	N	N	0	N	00	N
10	20240429	161022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1769	19	2	1.09	233289449	132313	116.43	1750	1788	1750	2275	1225	1750	1763.16	1.24	0	19181	1776	1762	1756	1742	1736	1760	1740	51	525	100	1290	1	1	50748440	898	126.36	2.98	12	0.26	14.00	593.00	2475	20240422	-28.53	1741	20240422	1.61	2475	-28.53	20240422	1741	1.61	20240422	10830	-83.67	20230509	1741	1.61	20240422	0.47	N	225190	100	50 억		630702	N	N	0	N	00	N
11	20240429	151033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1770	20	2	1.14	228695117	129718	114.15	1750	1788	1750	2275	1225	1750	1763.02	1.24	0	18927	1776	1762	1756	1742	1736	1760	1740	51	525	100	1290	1	1	50748440	898	126.43	2.98	12	0.26	14.00	593.00	2475	20240422	-28.48	1741	20240422	1.67	2475	-28.48	20240422	1741	1.67	20240422	10830	-83.66	20230509	1741	1.67	20240422	0.47	N	225190	100	50 억		630702	N	N	0	N	00	N
12	20240429	140950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1782	32	2	1.83	189374934	107538	94.63	1750	1788	1750	2275	1225	1750	1761.01	1.24	0	16501	1776	1762	1756	1742	1736	1760	1740	51	525	100	1290	1	1	50748440	904	127.29	3.01	12	0.21	14.00	593.00	2475	20240422	-28.00	1741	20240422	2.35	2475	-28.00	20240422	1741	2.35	20240422	10830	-83.55	20230509	1741	2.35	20240422	0.47	N	225190	100	50 억		630702	N	N	0	N	00	N
13	20240429	131032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1768	18	2	1.03	148495347	84501	74.36	1750	1773	1750	2275	1225	1750	1757.32	1.24	0	14171	1776	1762	1756	1742	1736	1760	1740	51	525	100	1290	1	1	50748440	897	126.29	2.98	12	0.17	14.00	593.00	2475	20240422	-28.57	1741	20240422	1.55	2475	-28.57	20240422	1741	1.55	20240422	10830	-83.67	20230509	1741	1.55	20240422	0.47	N	225190	100	50 억		630702	N	N	0	N	00	N
14	20240429	121031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1756	6	2	0.34	94896199	54117	47.62	1750	1760	1750	2275	1225	1750	1753.54	1.24	0	10360	1776	1762	1756	1742	1736	1760	1740	51	525	100	1290	1	1	50748440	891	125.43	2.96	12	0.11	14.00	593.00	2475	20240422	-29.05	1741	20240422	0.86	2475	-29.05	20240422	1741	0.86	20240422	10830	-83.79	20230509	1741	0.86	20240422	0.47	N	225190	100	50 억		630702	N	N	0	N	00	N
15	20240429	111006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1751	1	2	0.06	79970609	45607	40.13	1750	1760	1750	2275	1225	1750	1753.47	1.24	0	8408	1776	1762	1756	1742	1736	1760	1740	51	525	100	1290	1	1	50748440	889	125.07	2.95	12	0.09	14.00	593.00	2475	20240422	-29.25	1741	20240422	0.57	2475	-29.25	20240422	1741	0.57	20240422	10830	-83.83	20230509	1741	0.57	20240422	0.47	N	225190	100	50 억		630702	N	N	0	N	00	N
16	20240429	101031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1751	1	2	0.06	40688792	23181	20.40	1750	1760	1750	2275	1225	1750	1755.27	1.24	0	8406	1776	1762	1756	1742	1736	1760	1740	51	525	100	1290	1	1	50748440	889	125.07	2.95	12	0.05	14.00	593.00	2475	20240422	-29.25	1741	20240422	0.57	2475	-29.25	20240422	1741	0.57	20240422	10830	-83.83	20230509	1741	0.57	20240422	0.47	N	225190	100	50 억		630702	N	N	0	N	00	N
17	20240429	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1758	8	2	0.46	7524799	4287	3.77	1750	1760	1750	2275	1225	1750	1755.30	1.24	0	952	1776	1762	1756	1742	1736	1760	1740	51	525	100	1290	1	1	50748440	892	125.57	2.96	12	0.01	14.00	593.00	2475	20240422	-28.97	1741	20240422	0.98	2475	-28.97	20240422	1741	0.98	20240422	10830	-83.77	20230509	1741	0.98	20240422	0.47	N	225190	100	50 억		630702	N	N	0	N	00	N
18	20240426	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1750	-7	5	-0.40	195427823	111570	48.36	1770	1770	1750	2280	1230	1757	1751.60	1.25	0	-3834	1774	1765	1754	1745	1734	1770	1750	51	523	100	1300	1	1	50748440	888	125.00	2.95	12	0.22	14.00	593.00	2475	20240422	-29.29	1741	20240422	0.52	2475	-29.29	20240422	1741	0.52	20240422	10830	-83.84	20230509	1741	0.52	20240422	0.44	N	225190	100	50 억		634649	N	N	0	N	00	N
19	20240426	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1753	-4	5	-0.23	170776675	97489	42.26	1770	1770	1750	2280	1230	1757	1751.74	1.25	0	-3564	1774	1765	1754	1745	1734	1770	1750	51	523	100	1300	1	1	50748440	890	125.21	2.96	12	0.19	14.00	593.00	2475	20240422	-29.17	1741	20240422	0.69	2475	-29.17	20240422	1741	0.69	20240422	10830	-83.81	20230509	1741	0.69	20240422	0.44	N	225190	100	50 억		634649	N	N	0	N	00	N
20	20240426	141026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1754	-3	5	-0.17	136982891	78196	33.89	1770	1770	1750	2280	1230	1757	1751.77	1.25	0	-3557	1774	1765	1754	1745	1734	1770	1750	51	523	100	1300	1	1	50748440	890	125.29	2.96	12	0.15	14.00	593.00	2475	20240422	-29.13	1741	20240422	0.75	2475	-29.13	20240422	1741	0.75	20240422	10830	-83.80	20230509	1741	0.75	20240422	0.44	N	225190	100	50 억		634649	N	N	0	N	00	N
21	20240426	131027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1753	-4	5	-0.23	120738085	68925	29.88	1770	1770	1750	2280	1230	1757	1751.71	1.25	0	-3156	1774	1765	1754	1745	1734	1770	1750	51	523	100	1300	1	1	50748440	890	125.21	2.96	12	0.14	14.00	593.00	2475	20240422	-29.17	1741	20240422	0.69	2475	-29.17	20240422	1741	0.69	20240422	10830	-83.81	20230509	1741	0.69	20240422	0.44	N	225190	100	50 억		634649	N	N	0	N	00	N
22	20240426	121024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1751	-6	5	-0.34	103320347	58983	25.57	1770	1770	1750	2280	1230	1757	1751.67	1.25	0	-1387	1774	1765	1754	1745	1734	1770	1750	51	523	100	1300	1	1	50748440	889	125.07	2.95	12	0.12	14.00	593.00	2475	20240422	-29.25	1741	20240422	0.57	2475	-29.25	20240422	1741	0.57	20240422	10830	-83.83	20230509	1741	0.57	20240422	0.44	N	225190	100	50 억		634649	N	N	0	N	00	N
23	20240426	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1751	-6	5	-0.34	80864065	46159	20.01	1770	1770	1750	2280	1230	1757	1751.83	1.25	0	-796	1774	1765	1754	1745	1734	1770	1750	51	523	100	1300	1	1	50748440	889	125.07	2.95	12	0.09	14.00	593.00	2475	20240422	-29.25	1741	20240422	0.57	2475	-29.25	20240422	1741	0.57	20240422	10830	-83.83	20230509	1741	0.57	20240422	0.44	N	225190	100	50 억		634649	N	N	0	N	00	N
24	20240426	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1754	-3	5	-0.17	56847490	32446	14.06	1770	1770	1750	2280	1230	1757	1752.02	1.25	0	-708	1774	1765	1754	1745	1734	1770	1750	51	523	100	1300	1	1	50748440	890	125.29	2.96	12	0.06	14.00	593.00	2475	20240422	-29.13	1741	20240422	0.75	2475	-29.13	20240422	1741	0.75	20240422	10830	-83.80	20230509	1741	0.75	20240422	0.44	N	225190	100	50 억		634649	N	N	0	N	00	N
25	20240426	091029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1751	-6	5	-0.34	11377100	6485	2.81	1770	1770	1750	2280	1230	1757	1754.24	1.25	0	354	1774	1765	1754	1745	1734	1770	1750	51	523	100	1300	1	1	50748440	889	125.07	2.95	12	0.01	14.00	593.00	2475	20240422	-29.25	1741	20240422	0.57	2475	-29.25	20240422	1741	0.57	20240422	10830	-83.83	20230509	1741	0.57	20240422	0.44	N	225190	100	50 억		634649	N	N	0	N	00	N
26	20240425	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1757	1	2	0.06	402802365	230133	71.30	1756	1763	1743	2280	1230	1756	1750.30	1.27	0	-11037	1819	1787	1768	1736	1717	1778	1727	51	524	100	1290	1	1	50748440	892	125.50	2.96	12	0.45	14.00	593.00	2475	20240422	-29.01	1741	20240422	0.92	2475	-29.01	20240422	1741	0.92	20240422	10910	-83.90	20230425	1741	0.92	20240422	0.49	N	225190	100	50 억		645671	N	N	0	N	00	N
27	20240425	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1752	-4	5	-0.23	384752150	219846	68.12	1756	1763	1743	2280	1230	1756	1750.10	1.27	0	-10922	1819	1787	1768	1736	1717	1778	1727	51	524	100	1290	1	1	50748440	889	125.14	2.95	12	0.43	14.00	593.00	2475	20240422	-29.21	1741	20240422	0.63	2475	-29.21	20240422	1741	0.63	20240422	10910	-83.94	20230425	1741	0.63	20240422	0.49	N	225190	100	50 억		645671	N	N	0	N	00	N
28	20240425	141022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1755	-1	5	-0.06	346335404	197959	61.33	1756	1763	1743	2280	1230	1756	1749.53	1.27	0	-11126	1819	1787	1768	1736	1717	1778	1727	51	524	100	1290	1	1	50748440	891	125.36	2.96	12	0.39	14.00	593.00	2475	20240422	-29.09	1741	20240422	0.80	2475	-29.09	20240422	1741	0.80	20240422	10910	-83.91	20230425	1741	0.80	20240422	0.49	N	225190	100	50 억		645671	N	N	0	N	00	N
29	20240425	131022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1760	4	2	0.23	320370336	183190	56.76	1756	1763	1743	2280	1230	1756	1748.84	1.27	0	-10386	1819	1787	1768	1736	1717	1778	1727	51	524	100	1290	1	1	50748440	893	125.71	2.97	12	0.36	14.00	593.00	2475	20240422	-28.89	1741	20240422	1.09	2475	-28.89	20240422	1741	1.09	20240422	10910	-83.87	20230425	1741	1.09	20240422	0.49	N	225190	100	50 억		645671	N	N	0	N	00	N
30	20240425	121019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1757	1	2	0.06	293163106	167723	51.97	1756	1763	1743	2280	1230	1756	1747.90	1.27	0	-9419	1819	1787	1768	1736	1717	1778	1727	51	524	100	1290	1	1	50748440	892	125.50	2.96	12	0.33	14.00	593.00	2475	20240422	-29.01	1741	20240422	0.92	2475	-29.01	20240422	1741	0.92	20240422	10910	-83.90	20230425	1741	0.92	20240422	0.49	N	225190	100	50 억		645671	N	N	0	N	00	N
31	20240425	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1747	-9	5	-0.51	261771961	149819	46.42	1756	1763	1743	2280	1230	1756	1747.25	1.27	0	-8409	1819	1787	1768	1736	1717	1778	1727	51	524	100	1290	1	1	50748440	887	124.79	2.95	12	0.30	14.00	593.00	2475	20240422	-29.41	1741	20240422	0.34	2475	-29.41	20240422	1741	0.34	20240422	10910	-83.99	20230425	1741	0.34	20240422	0.49	N	225190	100	50 억		645671	N	N	0	N	00	N
32	20240425	101021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1748	-8	5	-0.46	177209022	101345	31.40	1756	1763	1744	2280	1230	1756	1748.57	1.27	0	-3554	1819	1787	1768	1736	1717	1778	1727	51	524	100	1290	1	1	50748440	887	124.86	2.95	12	0.20	14.00	593.00	2475	20240422	-29.37	1741	20240422	0.40	2475	-29.37	20240422	1741	0.40	20240422	10910	-83.98	20230425	1741	0.40	20240422	0.49	N	225190	100	50 억		645671	N	N	0	N	00	N
33	20240425	091024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1752	-4	5	-0.23	39048682	22299	6.91	1756	1763	1748	2280	1230	1756	1751.14	1.27	0	1340	1819	1787	1768	1736	1717	1778	1727	51	524	100	1290	1	1	50748440	889	125.14	2.95	12	0.04	14.00	593.00	2475	20240422	-29.21	1741	20240422	0.63	2475	-29.21	20240422	1741	0.63	20240422	10910	-83.94	20230425	1741	0.63	20240422	0.49	N	225190	100	50 억		645671	N	N	0	N	00	N
34	20240424	161003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1756	-3	5	-0.17	564898973	320728	35.10	1800	1800	1749	2285	1232	1759	1761.30	1.27	0	-650	1859	1809	1781	1731	1703	1795	1717	51	526	100	1300	1	1	50748440	891	125.43	2.96	12	0.63	14.00	593.00	2475	20240422	-29.05	1741	20240422	0.86	2475	-29.05	20240422	1741	0.86	20240422	10910	-83.90	20230425	1741	0.86	20240422	0.42	N	225190	100	50 억		646265	N	N	0	N	00	N
35	20240424	151019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1756	-3	5	-0.17	528625689	300073	32.83	1800	1800	1749	2285	1232	1759	1761.66	1.27	0	48	1859	1809	1781	1731	1703	1795	1717	51	526	100	1300	1	1	50748440	891	125.43	2.96	12	0.59	14.00	593.00	2475	20240422	-29.05	1741	20240422	0.86	2475	-29.05	20240422	1741	0.86	20240422	10910	-83.90	20230425	1741	0.86	20240422	0.42	N	225190	100	50 억		646265	N	N	0	N	00	N
36	20240424	141018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1756	-3	5	-0.17	479047097	271859	29.75	1800	1800	1749	2285	1232	1759	1762.12	1.27	0	3586	1859	1809	1781	1731	1703	1795	1717	51	526	100	1300	1	1	50748440	891	125.43	2.96	12	0.54	14.00	593.00	2475	20240422	-29.05	1741	20240422	0.86	2475	-29.05	20240422	1741	0.86	20240422	10910	-83.90	20230425	1741	0.86	20240422	0.42	N	225190	100	50 억		646265	N	N	0	N	00	N
37	20240424	131022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1759	0	3	0.00	439521033	249361	27.29	1800	1800	1749	2285	1232	1759	1762.59	1.27	0	3693	1859	1809	1781	1731	1703	1795	1717	51	526	100	1300	1	1	50748440	893	125.64	2.97	12	0.49	14.00	593.00	2475	20240422	-28.93	1741	20240422	1.03	2475	-28.93	20240422	1741	1.03	20240422	10910	-83.88	20230425	1741	1.03	20240422	0.42	N	225190	100	50 억		646265	N	N	0	N	00	N
38	20240424	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1765	6	2	0.34	398693034	226144	24.75	1800	1800	1749	2285	1232	1759	1763.01	1.27	0	8064	1859	1809	1781	1731	1703	1795	1717	51	526	100	1300	1	1	50748440	896	126.07	2.98	12	0.45	14.00	593.00	2475	20240422	-28.69	1741	20240422	1.38	2475	-28.69	20240422	1741	1.38	20240422	10910	-83.82	20230425	1741	1.38	20240422	0.42	N	225190	100	50 억		646265	N	N	0	N	00	N
39	20240424	111016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1764	5	2	0.28	308567015	175123	19.16	1800	1800	1749	2285	1232	1759	1762.00	1.27	0	13247	1859	1809	1781	1731	1703	1795	1717	51	526	100	1300	1	1	50748440	895	126.00	2.97	12	0.35	14.00	593.00	2475	20240422	-28.73	1741	20240422	1.32	2475	-28.73	20240422	1741	1.32	20240422	10910	-83.83	20230425	1741	1.32	20240422	0.42	N	225190	100	50 억		646265	N	N	0	N	00	N
40	20240424	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1762	3	2	0.17	242778454	137710	15.07	1800	1800	1749	2285	1232	1759	1762.97	1.27	0	11077	1859	1809	1781	1731	1703	1795	1717	51	526	100	1300	1	1	50748440	894	125.86	2.97	12	0.27	14.00	593.00	2475	20240422	-28.81	1741	20240422	1.21	2475	-28.81	20240422	1741	1.21	20240422	10910	-83.85	20230425	1741	1.21	20240422	0.42	N	225190	100	50 억		646265	N	N	0	N	00	N
41	20240424	091017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1759	0	3	0.00	145437072	82380	9.01	1800	1800	1749	2285	1232	1759	1765.45	1.27	0	10431	1859	1809	1781	1731	1703	1795	1717	51	526	100	1300	1	1	50748440	893	125.64	2.97	12	0.16	14.00	593.00	2475	20240422	-28.93	1741	20240422	1.03	2475	-28.93	20240422	1741	1.03	20240422	10910	-83.88	20230425	1741	1.03	20240422	0.42	N	225190	100	50 억		646265	N	N	0	N	00	N
42	20240423	160952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1759	-70	5	-3.83	1607091468	907825	9.72	1830	1831	1753	2375	1281	1829	1770.30	1.37	64746	-47600	2749	2289	2015	1555	1281	2519	1785	51	546	100	1350	1	1	50748440	893	125.64	2.97	12	1.79	14.00	593.00	2475	20240422	-28.93	1741	20240422	1.03	2475	-28.93	20240422	1741	1.03	20240422	10910	-83.88	20230425	1741	1.03	20240422	0.36	N	225190	100	50 억		695417	N	N	0	N	00	N
43	20240423	151013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1763	-66	5	-3.61	1504273209	849416	9.10	1830	1831	1753	2375	1281	1829	1770.95	1.37	64746	-47597	2749	2289	2015	1555	1281	2519	1785	51	546	100	1350	1	1	50748440	895	125.93	2.97	12	1.67	14.00	593.00	2475	20240422	-28.77	1741	20240422	1.26	2475	-28.77	20240422	1741	1.26	20240422	10910	-83.84	20230425	1741	1.26	20240422	0.36	N	225190	100	50 억		695417	N	N	0	N	00	N
44	20240423	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1763	-66	5	-3.61	1411501430	796801	8.53	1830	1831	1753	2375	1281	1829	1771.46	1.37	64746	-47599	2749	2289	2015	1555	1281	2519	1785	51	546	100	1350	1	1	50748440	895	125.93	2.97	12	1.57	14.00	593.00	2475	20240422	-28.77	1741	20240422	1.26	2475	-28.77	20240422	1741	1.26	20240422	10910	-83.84	20230425	1741	1.26	20240422	0.36	N	225190	100	50 억		695417	N	N	0	N	00	N
45	20240423	131010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1764	-65	5	-3.55	1291626039	728766	7.80	1830	1831	1753	2375	1281	1829	1772.35	1.37	64746	-40924	2749	2289	2015	1555	1281	2519	1785	51	546	100	1350	1	1	50748440	895	126.00	2.97	12	1.44	14.00	593.00	2475	20240422	-28.73	1741	20240422	1.32	2475	-28.73	20240422	1741	1.32	20240422	10910	-83.83	20230425	1741	1.32	20240422	0.36	N	225190	100	50 억		695417	N	N	0	N	00	N
46	20240423	121010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1760	-69	5	-3.77	1213151669	684264	7.33	1830	1831	1753	2375	1281	1829	1772.93	1.37	64746	-35629	2749	2289	2015	1555	1281	2519	1785	51	546	100	1350	1	1	50748440	893	125.71	2.97	12	1.35	14.00	593.00	2475	20240422	-28.89	1741	20240422	1.09	2475	-28.89	20240422	1741	1.09	20240422	10910	-83.87	20230425	1741	1.09	20240422	0.36	N	225190	100	50 억		695417	N	N	0	N	00	N
47	20240423	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1768	-61	5	-3.34	1091854374	615437	6.59	1830	1831	1753	2375	1281	1829	1774.11	1.37	64746	-30530	2749	2289	2015	1555	1281	2519	1785	51	546	100	1350	1	1	50748440	897	126.29	2.98	12	1.21	14.00	593.00	2475	20240422	-28.57	1741	20240422	1.55	2475	-28.57	20240422	1741	1.55	20240422	10910	-83.79	20230425	1741	1.55	20240422	0.36	N	225190	100	50 억		695417	N	N	0	N	00	N
48	20240423	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1757	-72	5	-3.94	937701784	528411	5.66	1830	1831	1753	2375	1281	1829	1774.57	1.37	64746	-20546	2749	2289	2015	1555	1281	2519	1785	51	546	100	1350	1	1	50748440	892	125.50	2.96	12	1.04	14.00	593.00	2475	20240422	-29.01	1741	20240422	0.92	2475	-29.01	20240422	1741	0.92	20240422	10910	-83.90	20230425	1741	0.92	20240422	0.36	N	225190	100	50 억		695417	N	N	0	N	00	N
49	20240423	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1785	-44	5	-2.41	329439660	183687	1.97	1830	1831	1755	2375	1281	1829	1793.48	1.37	64746	579	2749	2289	2015	1555	1281	2519	1785	51	546	100	1350	1	1	50748440	906	127.50	3.01	12	0.36	14.00	593.00	2475	20240422	-27.88	1741	20240422	2.53	2475	-27.88	20240422	1741	2.53	20240422	10910	-83.64	20230425	1741	2.53	20240422	0.36	N	225190	100	50 억		695417	N	N	0	N	00	N
50	20240422	161007	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1829	-75	5	-3.94	20620567204	9248377	0.00	1750	2475	1741	2475	1333	1904	2230.62	0.78	318692	1442	1904	1904	1904	1904	1904	1904	1904	51	571	100	1400	1	1	50748440	928	130.64	3.08	12	18.22	14.00	593.00	2475	20240422	-26.10	1741	20240422	5.05	2475	-26.10	20240422	1741	5.05	20240422	10910	-83.24	20230425	1741	5.05	20240422	0.70	N	225190	100	50 억		398365	N	N	0	N	00	N
51	20240422	151005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1847	-57	5	-2.99	19978952579	8897532	0.00	1750	2475	1741	2475	1333	1904	2245.45	0.78	318692	1621	1904	1904	1904	1904	1904	1904	1904	51	571	100	1400	1	1	50748440	937	131.93	3.11	12	17.53	14.00	593.00	2475	20240422	-25.37	1741	20240422	6.09	2475	-25.37	20240422	1741	6.09	20240422	10910	-83.07	20230425	1741	6.09	20240422	0.70	N	225190	100	50 억		398365	N	N	0	N	00	N
52	20240422	141007	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2310	406	2	21.32	13653522162	5798316	0.00	1750	2475	1741	2475	1333	1904	2354.74	0.78	318692	9485	1904	1904	1904	1904	1904	1904	1904	51	571	100	1400	5	1	50748440	1172	165.00	3.90	12	11.43	14.00	593.00	2475	20240422	-6.67	1741	20240422	32.68	2475	-6.67	20240422	1741	32.68	20240422	10910	-78.83	20230425	1741	32.68	20240422	0.70	N	225190	100	50 억		398365	N	N	0	N	00	N
53	20240422	131003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1828	-76	5	-3.99	496977581	275125	0.00	1750	1935	1741	2475	1333	1904	1806.37	0.78	318692	4076	1904	1904	1904	1904	1904	1904	1904	51	571	100	1400	1	1	50748440	928	130.57	3.08	12	0.54	14.00	593.00	2190	20230417	-16.53	1741	20240422	5.00	1935	-5.53	20240422	1741	5.00	20240422	10910	-83.24	20230425	1741	5.00	20240422	0.70	N	225190	100	50 억		398365	N	N	0	N	00	N
54	20240422	121003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1818	-86	5	-4.52	466164816	258259	0.00	1750	1935	1741	2475	1333	1904	1805.03	0.78	318692	9052	1904	1904	1904	1904	1904	1904	1904	51	571	100	1400	1	1	50748440	923	129.86	3.07	12	0.51	14.00	593.00	2190	20230417	-16.99	1741	20240422	4.42	1935	-6.05	20240422	1741	4.42	20240422	10910	-83.34	20230425	1741	4.42	20240422	0.70	N	225190	100	50 억		398365	N	N	0	N	00	N
55	20240422	111004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1823	-81	5	-4.25	447168412	247796	0.00	1750	1935	1741	2475	1333	1904	1804.58	0.78	318692	9108	1904	1904	1904	1904	1904	1904	1904	51	571	100	1400	1	1	50748440	925	130.21	3.07	12	0.49	14.00	593.00	2190	20230417	-16.76	1741	20240422	4.71	1935	-5.79	20240422	1741	4.71	20240422	10910	-83.29	20230425	1741	4.71	20240422	0.70	N	225190	100	50 억		398365	N	N	0	N	00	N
56	20240422	101004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1800	-104	5	-5.46	302280975	170168	0.00	1750	1900	1741	2475	1333	1904	1776.37	0.78	318692	736	1904	1904	1904	1904	1904	1904	1904	51	571	100	1400	1	1	50748440	913	128.57	3.04	12	0.34	14.00	593.00	2190	20230417	-17.81	1741	20240422	3.39	1930	-6.74	20240404	1741	3.39	20240422	10910	-83.50	20230425	1741	3.39	20240422	0.70	N	225190	100	50 억		398365	N	N	0	N	00	N
57	20240422	091005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1776	-128	5	-6.72	208784828	117964	0.00	1750	1900	1741	2475	1333	1904	1769.90	0.78	318692	4168	1904	1904	1904	1904	1904	1904	1904	51	571	100	1400	1	1	50748440	901	126.86	2.99	12	0.23	14.00	593.00	2190	20230417	-18.90	1741	20240422	2.01	1930	-7.98	20240404	1741	2.01	20240422	10910	-83.72	20230425	1741	2.01	20240422	0.70	N	225190	100	50 억		398365	N	N	0	N	00	N
58	20240419	160919	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10910	-12.74	20230425	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
59	20240419	150926	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10910	-12.74	20230425	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
60	20240419	140919	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10910	-12.74	20230425	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
61	20240419	130919	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10910	-12.74	20230425	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
62	20240419	120915	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10910	-12.74	20230425	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
63	20240419	110928	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10910	-12.74	20230425	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
64	20240419	100924	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10910	-12.74	20230425	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
65	20240419	090914	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10910	-12.74	20230425	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
66	20240418	160916	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10910	-12.74	20230425	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
67	20240418	150915	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10910	-12.74	20230425	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
68	20240418	140921	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10910	-12.74	20230425	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
69	20240418	130914	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10910	-12.74	20230425	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
70	20240418	120913	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10910	-12.74	20230425	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
71	20240418	110918	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10910	-12.74	20230425	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
72	20240418	100917	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10910	-12.74	20230425	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
73	20240418	090913	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10910	-12.74	20230425	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
74	20240417	160906	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
75	20240417	150921	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
76	20240417	140916	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
77	20240417	130918	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
78	20240417	120919	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
79	20240417	110922	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
80	20240417	100913	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
81	20240417	090910	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
82	20240416	160915	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
83	20240416	150914	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
84	20240416	140914	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
85	20240416	130912	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
86	20240416	120914	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
87	20240416	110910	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
88	20240416	100903	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
89	20240416	090902	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	680.00	16.05	12	0.00	14.00	593.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
90	20240415	160900	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
91	20240415	150906	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
92	20240415	140859	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
93	20240415	130850	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
94	20240415	120904	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
95	20240415	110904	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
96	20240415	100859	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
97	20240415	090906	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
98	20240412	160857	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
99	20240412	150901	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
100	20240412	140856	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
101	20240412	130847	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
102	20240412	120854	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
103	20240412	110852	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
104	20240412	100853	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
105	20240412	090854	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
106	20240411	160849	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
107	20240411	150855	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
108	20240411	140851	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
109	20240411	130841	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
110	20240411	120852	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
111	20240411	110845	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
112	20240411	100852	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
113	20240411	090849	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9520	9520	9520	9520	9520	9520	9520	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
114	20240409	160835	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9820	9670	9460	9310	9100	9745	9385	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
115	20240409	150841	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9820	9670	9460	9310	9100	9745	9385	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
116	20240409	140845	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9820	9670	9460	9310	9100	9745	9385	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
117	20240409	130838	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9820	9670	9460	9310	9100	9745	9385	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
118	20240409	120842	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9820	9670	9460	9310	9100	9745	9385	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
119	20240409	110840	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9820	9670	9460	9310	9100	9745	9385	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
120	20240409	100833	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9820	9670	9460	9310	9100	9745	9385	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
121	20240409	090850	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	0	3	0.00	0	0	0.00	0	0	0	12370	6670	9520	0.00	0.78	0	0	9820	9670	9460	9310	9100	9745	9385	51	2850	500	0	10	1	10149688	966	132.22	3.21	12	0.00	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.42	N	225190	500	50 억		79673	N	N	0	N	00	N
122	20240408	160833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	-20	5	-0.21	264936400	27765	296.35	9500	9610	9250	12400	6680	9540	9542.10	0.78	0	28	9660	9600	9560	9500	9460	9580	9480	51	2860	500	7050	10	1	10149688	966	132.22	3.21	12	0.27	72.00	2967.00	10950	20230417	-13.06	8900	20240122	6.97	9650	-1.35	20240404	8900	6.97	20240122	10950	-13.06	20230417	8900	6.97	20240122	0.43	N	225190	500	50 억		79645	N	N	0	N	00	N
123	20240408	150841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	60	2	0.63	203657710	21355	227.93	9500	9610	9250	12400	6680	9540	9536.77	0.78	0	377	9660	9600	9560	9500	9460	9580	9480	51	2860	500	7050	10	1	10149688	974	133.33	3.24	12	0.21	72.00	2967.00	10950	20230417	-12.33	8900	20240122	7.87	9650	-0.52	20240404	8900	7.87	20240122	10950	-12.33	20230417	8900	7.87	20240122	0.43	N	225190	500	50 억		79645	N	N	0	N	00	N
124	20240408	140839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	20	2	0.21	179703360	18855	201.25	9500	9610	9250	12400	6680	9540	9530.81	0.78	0	537	9660	9600	9560	9500	9460	9580	9480	51	2860	500	7050	10	1	10149688	970	132.78	3.22	12	0.19	72.00	2967.00	10950	20230417	-12.69	8900	20240122	7.42	9650	-0.93	20240404	8900	7.42	20240122	10950	-12.69	20230417	8900	7.42	20240122	0.43	N	225190	500	50 억		79645	N	N	0	N	00	N
125	20240408	130834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	40	2	0.42	133189590	14007	149.50	9500	9610	9250	12400	6680	9540	9508.79	0.78	0	1363	9660	9600	9560	9500	9460	9580	9480	51	2860	500	7050	10	1	10149688	972	133.06	3.23	12	0.14	72.00	2967.00	10950	20230417	-12.51	8900	20240122	7.64	9650	-0.73	20240404	8900	7.64	20240122	10950	-12.51	20230417	8900	7.64	20240122	0.43	N	225190	500	50 억		79645	N	N	0	N	00	N
126	20240408	120840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	10	2	0.10	94109480	9926	105.95	9500	9560	9250	12400	6680	9540	9481.11	0.78	0	1320	9660	9600	9560	9500	9460	9580	9480	51	2860	500	7050	10	1	10149688	969	132.64	3.22	12	0.10	72.00	2967.00	10950	20230417	-12.79	8900	20240122	7.30	9650	-1.04	20240404	8900	7.30	20240122	10950	-12.79	20230417	8900	7.30	20240122	0.43	N	225190	500	50 억		79645	N	N	0	N	00	N
127	20240408	110842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	10	2	0.10	80599500	8509	90.82	9500	9560	9250	12400	6680	9540	9472.26	0.78	0	935	9660	9600	9560	9500	9460	9580	9480	51	2860	500	7050	10	1	10149688	969	132.64	3.22	12	0.08	72.00	2967.00	10950	20230417	-12.79	8900	20240122	7.30	9650	-1.04	20240404	8900	7.30	20240122	10950	-12.79	20230417	8900	7.30	20240122	0.43	N	225190	500	50 억		79645	N	N	0	N	00	N
128	20240408	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	20	2	0.21	64885590	6860	73.22	9500	9560	9250	12400	6680	9540	9458.54	0.78	0	975	9660	9600	9560	9500	9460	9580	9480	51	2860	500	7050	10	1	10149688	970	132.78	3.22	12	0.07	72.00	2967.00	10950	20230417	-12.69	8900	20240122	7.42	9650	-0.93	20240404	8900	7.42	20240122	10950	-12.69	20230417	8900	7.42	20240122	0.43	N	225190	500	50 억		79645	N	N	0	N	00	N
129	20240408	090840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9470	-70	5	-0.73	27954110	2966	31.66	9500	9540	9250	12400	6680	9540	9424.85	0.78	0	423	9660	9600	9560	9500	9460	9580	9480	51	2860	500	7050	10	1	10149688	961	131.53	3.19	12	0.03	72.00	2967.00	10950	20230417	-13.52	8900	20240122	6.40	9650	-1.87	20240404	8900	6.40	20240122	10950	-13.52	20230417	8900	6.40	20240122	0.43	N	225190	500	50 억		79645	N	N	0	N	00	N
130	20240405	160839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-60	5	-0.62	89649550	9369	32.71	9610	9620	9520	12480	6720	9600	9568.74	0.79	0	-238	9733	9666	9583	9516	9433	9700	9550	51	2880	500	7100	10	1	10149688	968	132.50	3.22	12	0.09	72.00	2967.00	11000	20230331	-13.27	8900	20240122	7.19	9650	-1.14	20240404	8900	7.19	20240122	10950	-12.88	20230417	8900	7.19	20240122	0.43	N	225190	500	50 억		79832	N	N	0	N	00	N
131	20240405	150833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	-30	5	-0.31	82456910	8616	30.08	9610	9620	9520	12480	6720	9600	9570.21	0.79	0	-266	9733	9666	9583	9516	9433	9700	9550	51	2880	500	7100	10	1	10149688	971	132.92	3.23	12	0.08	72.00	2967.00	11000	20230331	-13.00	8900	20240122	7.53	9650	-0.83	20240404	8900	7.53	20240122	10950	-12.60	20230417	8900	7.53	20240122	0.43	N	225190	500	50 억		79832	N	N	0	N	00	N
132	20240405	140833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	-40	5	-0.42	73148180	7644	26.69	9610	9620	9520	12480	6720	9600	9569.36	0.79	0	-78	9733	9666	9583	9516	9433	9700	9550	51	2880	500	7100	10	1	10149688	970	132.78	3.22	12	0.08	72.00	2967.00	11000	20230331	-13.09	8900	20240122	7.42	9650	-0.93	20240404	8900	7.42	20240122	10950	-12.69	20230417	8900	7.42	20240122	0.43	N	225190	500	50 억		79832	N	N	0	N	00	N
133	20240405	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	-50	5	-0.52	53704060	5610	19.59	9610	9620	9520	12480	6720	9600	9572.92	0.79	0	-78	9733	9666	9583	9516	9433	9700	9550	51	2880	500	7100	10	1	10149688	969	132.64	3.22	12	0.06	72.00	2967.00	11000	20230331	-13.18	8900	20240122	7.30	9650	-1.04	20240404	8900	7.30	20240122	10950	-12.79	20230417	8900	7.30	20240122	0.43	N	225190	500	50 억		79832	N	N	0	N	00	N
134	20240405	120832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	-40	5	-0.42	48563840	5072	17.71	9610	9620	9520	12480	6720	9600	9574.89	0.79	0	-79	9733	9666	9583	9516	9433	9700	9550	51	2880	500	7100	10	1	10149688	970	132.78	3.22	12	0.05	72.00	2967.00	11000	20230331	-13.09	8900	20240122	7.42	9650	-0.93	20240404	8900	7.42	20240122	10950	-12.69	20230417	8900	7.42	20240122	0.43	N	225190	500	50 억		79832	N	N	0	N	00	N
135	20240405	110838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	-10	5	-0.10	44051830	4600	16.06	9610	9620	9520	12480	6720	9600	9576.48	0.79	0	-80	9733	9666	9583	9516	9433	9700	9550	51	2880	500	7100	10	1	10149688	973	133.19	3.23	12	0.05	72.00	2967.00	11000	20230331	-12.82	8900	20240122	7.75	9650	-0.62	20240404	8900	7.75	20240122	10950	-12.42	20230417	8900	7.75	20240122	0.43	N	225190	500	50 억		79832	N	N	0	N	00	N
136	20240405	100725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	0	3	0.00	23750120	2481	8.66	9610	9620	9520	12480	6720	9600	9572.80	0.79	0	-81	9733	9666	9583	9516	9433	9700	9550	51	2880	500	7100	10	1	10149688	974	133.33	3.24	12	0.02	72.00	2967.00	11000	20230331	-12.73	8900	20240122	7.87	9650	-0.52	20240404	8900	7.87	20240122	10950	-12.33	20230417	8900	7.87	20240122	0.43	N	225190	500	50 억		79832	N	N	0	N	00	N
137	20240405	090822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	-10	5	-0.10	6949870	726	2.54	9610	9620	9520	12480	6720	9600	9572.82	0.79	0	-304	9733	9666	9583	9516	9433	9700	9550	51	2880	500	7100	10	1	10149688	973	133.19	3.23	12	0.01	72.00	2967.00	11000	20230331	-12.82	8900	20240122	7.75	9650	-0.62	20240404	8900	7.75	20240122	10950	-12.42	20230417	8900	7.75	20240122	0.43	N	225190	500	50 억		79832	N	N	0	N	00	N
138	20240404	160821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	10	2	0.10	274409970	28634	60.11	9550	9650	9500	12460	6720	9590	9583.36	0.78	0	894	9776	9682	9506	9412	9236	9730	9460	51	2870	500	7090	10	1	10149688	974	133.33	3.24	12	0.28	72.00	2967.00	11040	20230330	-13.04	8900	20240122	7.87	9650	-0.52	20240404	8900	7.87	20240122	10950	-12.33	20230417	8900	7.87	20240122	0.45	N	225190	500	50 억		78938	N	N	0	N	00	N
139	20240404	150819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	10	2	0.10	258252840	26951	56.58	9550	9650	9500	12460	6720	9590	9582.31	0.78	0	836	9776	9682	9506	9412	9236	9730	9460	51	2870	500	7090	10	1	10149688	974	133.33	3.24	12	0.27	72.00	2967.00	11040	20230330	-13.04	8900	20240122	7.87	9650	-0.52	20240404	8900	7.87	20240122	10950	-12.33	20230417	8900	7.87	20240122	0.45	N	225190	500	50 억		78938	N	N	0	N	00	N
140	20240404	140823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	40	2	0.42	211400020	22072	46.34	9550	9650	9500	12460	6720	9590	9577.75	0.78	0	540	9776	9682	9506	9412	9236	9730	9460	51	2870	500	7090	10	1	10149688	977	133.75	3.25	12	0.22	72.00	2967.00	11040	20230330	-12.77	8900	20240122	8.20	9650	-0.21	20240404	8900	8.20	20240122	10950	-12.05	20230417	8900	8.20	20240122	0.45	N	225190	500	50 억		78938	N	N	0	N	00	N
141	20240404	130813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	-20	5	-0.21	154873870	16188	33.98	9550	9610	9500	12460	6720	9590	9567.20	0.78	0	-491	9776	9682	9506	9412	9236	9730	9460	51	2870	500	7090	10	1	10149688	971	132.92	3.23	12	0.16	72.00	2967.00	11040	20230330	-13.32	8900	20240122	7.53	9610	-0.42	20240404	8900	7.53	20240122	10950	-12.60	20230417	8900	7.53	20240122	0.45	N	225190	500	50 억		78938	N	N	0	N	00	N
142	20240404	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	-10	5	-0.10	134014930	14008	29.41	9550	9610	9500	12460	6720	9590	9567.03	0.78	0	-69	9776	9682	9506	9412	9236	9730	9460	51	2870	500	7090	10	1	10149688	972	133.06	3.23	12	0.14	72.00	2967.00	11040	20230330	-13.22	8900	20240122	7.64	9610	-0.31	20240404	8900	7.64	20240122	10950	-12.51	20230417	8900	7.64	20240122	0.45	N	225190	500	50 억		78938	N	N	0	N	00	N
143	20240404	110820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	-30	5	-0.31	126456910	13218	27.75	9550	9610	9500	12460	6720	9590	9567.02	0.78	0	-77	9776	9682	9506	9412	9236	9730	9460	51	2870	500	7090	10	1	10149688	970	132.78	3.22	12	0.13	72.00	2967.00	11040	20230330	-13.41	8900	20240122	7.42	9610	-0.52	20240404	8900	7.42	20240122	10950	-12.69	20230417	8900	7.42	20240122	0.45	N	225190	500	50 억		78938	N	N	0	N	00	N
144	20240404	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9510	-80	5	-0.83	35042170	3673	7.71	9550	9590	9510	12460	6720	9590	9540.48	0.78	0	-48	9776	9682	9506	9412	9236	9730	9460	51	2870	500	7090	10	1	10149688	965	132.08	3.21	12	0.04	72.00	2967.00	11040	20230330	-13.86	8900	20240122	6.85	9600	-0.94	20240403	8900	6.85	20240122	10950	-13.15	20230417	8900	6.85	20240122	0.45	N	225190	500	50 억		78938	N	N	0	N	00	N
145	20240404	090821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	-10	5	-0.10	5181840	542	1.14	9550	9590	9510	12460	6720	9590	9560.59	0.78	0	-76	9776	9682	9506	9412	9236	9730	9460	51	2870	500	7090	10	1	10149688	972	133.06	3.23	12	0.01	72.00	2967.00	11040	20230330	-13.22	8900	20240122	7.64	9600	-0.21	20240403	8900	7.64	20240122	10950	-12.51	20230417	8900	7.64	20240122	0.45	N	225190	500	50 억		78938	N	N	0	N	00	N
146	20240403	160818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	230	2	2.46	395009390	41592	691.47	9350	9600	9330	12160	6560	9360	9496.23	0.75	0	2725	9440	9400	9350	9310	9260	9420	9330	51	2800	500	6920	10	1	10149688	973	133.19	3.23	12	0.41	72.00	2967.00	11050	20230329	-13.21	8900	20240122	7.75	9600	-0.10	20240403	8900	7.75	20240122	10950	-12.42	20230417	8900	7.75	20240122	0.44	N	225190	500	50 억		76264	N	N	0	N	00	N
147	20240403	150818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	190	2	2.03	257872840	27264	453.27	9350	9550	9330	12160	6560	9360	9458.36	0.75	0	2574	9440	9400	9350	9310	9260	9420	9330	51	2800	500	6920	10	1	10149688	969	132.64	3.22	12	0.27	72.00	2967.00	11050	20230329	-13.57	8900	20240122	7.30	9550	0.00	20240403	8900	7.30	20240122	10950	-12.79	20230417	8900	7.30	20240122	0.44	N	225190	500	50 억		76264	N	N	0	N	00	N
148	20240403	140810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	170	2	1.82	204432460	21653	359.98	9350	9540	9330	12160	6560	9360	9441.30	0.75	0	2315	9440	9400	9350	9310	9260	9420	9330	51	2800	500	6920	10	1	10149688	967	132.36	3.21	12	0.21	72.00	2967.00	11050	20230329	-13.76	8900	20240122	7.08	9540	-0.10	20240403	8900	7.08	20240122	10950	-12.97	20230417	8900	7.08	20240122	0.44	N	225190	500	50 억		76264	N	N	0	N	00	N
149	20240403	130811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9450	90	2	0.96	112092840	11950	198.67	9350	9500	9330	12160	6560	9360	9380.15	0.75	0	1922	9440	9400	9350	9310	9260	9420	9330	51	2800	500	6920	10	1	10149688	959	131.25	3.19	12	0.12	72.00	2967.00	11050	20230329	-14.48	8900	20240122	6.18	9500	-0.53	20240403	8900	6.18	20240122	10950	-13.70	20230417	8900	6.18	20240122	0.44	N	225190	500	50 억		76264	N	N	0	N	00	N
150	20240403	120810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	60	2	0.64	87911730	9390	156.11	9350	9420	9330	12160	6560	9360	9362.27	0.75	0	1542	9440	9400	9350	9310	9260	9420	9330	51	2800	500	6920	10	1	10149688	956	130.83	3.17	12	0.09	72.00	2967.00	11050	20230329	-14.75	8900	20240122	5.84	9460	-0.42	20240102	8900	5.84	20240122	10950	-13.97	20230417	8900	5.84	20240122	0.44	N	225190	500	50 억		76264	N	N	0	N	00	N
151	20240403	110814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	-10	5	-0.11	34967740	3741	62.19	9350	9360	9330	12160	6560	9360	9347.16	0.75	0	657	9440	9400	9350	9310	9260	9420	9330	51	2800	500	6920	10	1	10149688	949	129.86	3.15	12	0.04	72.00	2967.00	11050	20230329	-15.38	8900	20240122	5.06	9460	-1.16	20240102	8900	5.06	20240122	10950	-14.61	20230417	8900	5.06	20240122	0.44	N	225190	500	50 억		76264	N	N	0	N	00	N
152	20240403	100813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	0	3	0.00	26318780	2816	46.82	9350	9360	9330	12160	6560	9360	9346.16	0.75	0	431	9440	9400	9350	9310	9260	9420	9330	51	2800	500	6920	10	1	10149688	950	130.00	3.15	12	0.03	72.00	2967.00	11050	20230329	-15.29	8900	20240122	5.17	9460	-1.06	20240102	8900	5.17	20240122	10950	-14.52	20230417	8900	5.17	20240122	0.44	N	225190	500	50 억		76264	N	N	0	N	00	N
153	20240403	090814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	-20	5	-0.21	868300	93	1.55	9350	9350	9330	12160	6560	9360	9336.56	0.75	0	-3	9440	9400	9350	9310	9260	9420	9330	51	2800	500	6920	10	1	10149688	948	129.72	3.15	12	0.00	72.00	2967.00	11050	20230329	-15.48	8900	20240122	4.94	9460	-1.27	20240102	8900	4.94	20240122	10950	-14.70	20230417	8900	4.94	20240122	0.44	N	225190	500	50 억		76264	N	N	0	N	00	N
154	20240402	160802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	-10	5	-0.11	56251590	6015	47.83	9300	9390	9300	12180	6560	9370	9351.88	0.75	0	471	9436	9402	9336	9302	9236	9420	9320	51	2810	500	6930	10	1	10149688	950	130.00	3.15	12	0.06	72.00	2967.00	11050	20230329	-15.29	8900	20240122	5.17	9460	-1.06	20240102	8900	5.17	20240122	10950	-14.52	20230417	8900	5.17	20240122	0.44	N	225190	500	50 억		75751	N	N	0	N	00	N
155	20240402	150809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	-10	5	-0.11	54800740	5860	46.59	9300	9390	9300	12180	6560	9370	9351.66	0.75	0	468	9436	9402	9336	9302	9236	9420	9320	51	2810	500	6930	10	1	10149688	950	130.00	3.15	12	0.06	72.00	2967.00	11050	20230329	-15.29	8900	20240122	5.17	9460	-1.06	20240102	8900	5.17	20240122	10950	-14.52	20230417	8900	5.17	20240122	0.44	N	225190	500	50 억		75751	N	N	0	N	00	N
156	20240402	140812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	0	3	0.00	53780580	5751	45.73	9300	9390	9300	12180	6560	9370	9351.52	0.75	0	464	9436	9402	9336	9302	9236	9420	9320	51	2810	500	6930	10	1	10149688	951	130.14	3.16	12	0.06	72.00	2967.00	11050	20230329	-15.20	8900	20240122	5.28	9460	-0.95	20240102	8900	5.28	20240122	10950	-14.43	20230417	8900	5.28	20240122	0.44	N	225190	500	50 억		75751	N	N	0	N	00	N
157	20240402	130800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	-20	5	-0.21	41960970	4485	35.66	9300	9390	9300	12180	6560	9370	9355.85	0.75	0	401	9436	9402	9336	9302	9236	9420	9320	51	2810	500	6930	10	1	10149688	949	129.86	3.15	12	0.04	72.00	2967.00	11050	20230329	-15.38	8900	20240122	5.06	9460	-1.16	20240102	8900	5.06	20240122	10950	-14.61	20230417	8900	5.06	20240122	0.44	N	225190	500	50 억		75751	N	N	0	N	00	N
158	20240402	120757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	-20	5	-0.21	39094210	4179	33.23	9300	9390	9300	12180	6560	9370	9354.92	0.75	0	373	9436	9402	9336	9302	9236	9420	9320	51	2810	500	6930	10	1	10149688	949	129.86	3.15	12	0.04	72.00	2967.00	11050	20230329	-15.38	8900	20240122	5.06	9460	-1.16	20240102	8900	5.06	20240122	10950	-14.61	20230417	8900	5.06	20240122	0.44	N	225190	500	50 억		75751	N	N	0	N	00	N
159	20240402	110801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9390	20	2	0.21	18309630	1957	15.56	9300	9390	9300	12180	6560	9370	9355.97	0.75	0	259	9436	9402	9336	9302	9236	9420	9320	51	2810	500	6930	10	1	10149688	953	130.42	3.16	12	0.02	72.00	2967.00	11050	20230329	-15.02	8900	20240122	5.51	9460	-0.74	20240102	8900	5.51	20240122	10950	-14.25	20230417	8900	5.51	20240122	0.44	N	225190	500	50 억		75751	N	N	0	N	00	N
160	20240402	100802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	0	3	0.00	10125190	1084	8.62	9300	9380	9300	12180	6560	9370	9340.58	0.75	0	22	9436	9402	9336	9302	9236	9420	9320	51	2810	500	6930	10	1	10149688	951	130.14	3.16	12	0.01	72.00	2967.00	11050	20230329	-15.20	8900	20240122	5.28	9460	-0.95	20240102	8900	5.28	20240122	10950	-14.43	20230417	8900	5.28	20240122	0.44	N	225190	500	50 억		75751	N	N	0	N	00	N
161	20240402	090801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	-10	5	-0.11	1841460	198	1.57	9300	9360	9300	12180	6560	9370	9300.30	0.75	0	-19	9436	9402	9336	9302	9236	9420	9320	51	2810	500	6930	10	1	10149688	950	130.00	3.15	12	0.00	72.00	2967.00	11050	20230329	-15.29	8900	20240122	5.17	9460	-1.06	20240102	8900	5.17	20240122	10950	-14.52	20230417	8900	5.17	20240122	0.44	N	225190	500	50 억		75751	N	N	0	N	00	N
162	20240401	160800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	70	2	0.75	117444710	12577	87.21	9300	9370	9270	12090	6510	9300	9338.05	0.74	0	780	9333	9316	9283	9266	9233	9325	9275	51	2790	500	6880	10	1	10149688	951	130.14	3.16	12	0.12	72.00	2967.00	11050	20230329	-15.20	8900	20240122	5.28	9460	-0.95	20240102	8900	5.28	20240122	10950	-14.43	20230417	8900	5.28	20240122	0.44	N	225190	500	50 억		75013	N	N	0	N	00	N
163	20240401	150802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	70	2	0.75	89892420	9632	66.79	9300	9370	9270	12090	6510	9300	9332.68	0.74	0	648	9333	9316	9283	9266	9233	9325	9275	51	2790	500	6880	10	1	10149688	951	130.14	3.16	12	0.09	72.00	2967.00	11050	20230329	-15.20	8900	20240122	5.28	9460	-0.95	20240102	8900	5.28	20240122	10950	-14.43	20230417	8900	5.28	20240122	0.44	N	225190	500	50 억		75013	N	N	0	N	00	N
164	20240401	140756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	60	2	0.65	88020520	9432	65.40	9300	9360	9270	12090	6510	9300	9332.12	0.74	0	494	9333	9316	9283	9266	9233	9325	9275	51	2790	500	6880	10	1	10149688	950	130.00	3.15	12	0.09	72.00	2967.00	11050	20230329	-15.29	8900	20240122	5.17	9460	-1.06	20240102	8900	5.17	20240122	10950	-14.52	20230417	8900	5.17	20240122	0.44	N	225190	500	50 억		75013	N	N	0	N	00	N
165	20240401	130754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	50	2	0.54	72130700	7731	53.61	9300	9350	9270	12090	6510	9300	9330.06	0.74	0	201	9333	9316	9283	9266	9233	9325	9275	51	2790	500	6880	10	1	10149688	949	129.86	3.15	12	0.08	72.00	2967.00	11050	20230329	-15.38	8900	20240122	5.06	9460	-1.16	20240102	8900	5.06	20240122	10950	-14.61	20230417	8900	5.06	20240122	0.44	N	225190	500	50 억		75013	N	N	0	N	00	N
166	20240401	120801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	40	2	0.43	53967210	5788	40.14	9300	9350	9270	12090	6510	9300	9323.98	0.74	0	-72	9333	9316	9283	9266	9233	9325	9275	51	2790	500	6880	10	1	10149688	948	129.72	3.15	12	0.06	72.00	2967.00	11050	20230329	-15.48	8900	20240122	4.94	9460	-1.27	20240102	8900	4.94	20240122	10950	-14.70	20230417	8900	4.94	20240122	0.44	N	225190	500	50 억		75013	N	N	0	N	00	N
167	20240401	110800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9350	50	2	0.54	42893970	4602	31.91	9300	9350	9270	12090	6510	9300	9320.72	0.74	0	174	9333	9316	9283	9266	9233	9325	9275	51	2790	500	6880	10	1	10149688	949	129.86	3.15	12	0.05	72.00	2967.00	11050	20230329	-15.38	8900	20240122	5.06	9460	-1.16	20240102	8900	5.06	20240122	10950	-14.61	20230417	8900	5.06	20240122	0.44	N	225190	500	50 억		75013	N	N	0	N	00	N
168	20240401	100757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	20	2	0.22	19647220	2113	14.65	9300	9320	9270	12090	6510	9300	9298.26	0.74	0	-55	9333	9316	9283	9266	9233	9325	9275	51	2790	500	6880	10	1	10149688	946	129.44	3.14	12	0.02	72.00	2967.00	11050	20230329	-15.66	8900	20240122	4.72	9460	-1.48	20240102	8900	4.72	20240122	10950	-14.89	20230417	8900	4.72	20240122	0.44	N	225190	500	50 억		75013	N	N	0	N	00	N
169	20240401	090756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	-20	5	-0.22	2780460	299	2.07	9300	9300	9280	12090	6510	9300	9299.20	0.74	0	-188	9333	9316	9283	9266	9233	9325	9275	51	2790	500	6880	10	1	10149688	942	128.89	3.13	12	0.00	72.00	2967.00	11050	20230329	-16.02	8900	20240122	4.27	9460	-1.90	20240102	8900	4.27	20240122	10950	-15.25	20230417	8900	4.27	20240122	0.44	N	225190	500	50 억		75013	N	N	0	N	00	N