KissMeData/290660/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	161137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1184	0	3	0.00	41619648	35239	139.10	1184	1189	1169	1539	829	1184	1181.05	0.51	0	159	1204	1193	1184	1173	1164	1199	1179	193	355	500	800	1	1	38648958	458	-5.78	1.58	12	0.09	-205.00	749.00	2075	20230530	-42.94	1135	20240219	4.32	1580	-25.06	20240131	1135	4.32	20240219	2075	-42.94	20230530	1135	4.32	20240219	0.00	N	290660	500	193 억		196026	N	N	0	N	00	N
3	20240430	151147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1186	2	2	0.17	39713306	33629	132.74	1184	1189	1169	1539	829	1184	1180.92	0.51	0	489	1204	1193	1184	1173	1164	1199	1179	193	355	500	800	1	1	38648958	458	-5.79	1.58	12	0.09	-205.00	749.00	2075	20230530	-42.84	1135	20240219	4.49	1580	-24.94	20240131	1135	4.49	20240219	2075	-42.84	20230530	1135	4.49	20240219	0.00	N	290660	500	193 억		196026	N	N	0	N	00	N
4	20240430	141154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1185	1	2	0.08	29230855	24789	97.85	1184	1189	1169	1539	829	1184	1179.19	0.51	0	-911	1204	1193	1184	1173	1164	1199	1179	193	355	500	800	1	1	38648958	458	-5.78	1.58	12	0.06	-205.00	749.00	2075	20230530	-42.89	1135	20240219	4.41	1580	-25.00	20240131	1135	4.41	20240219	2075	-42.89	20230530	1135	4.41	20240219	0.00	N	290660	500	193 억		196026	N	N	0	N	00	N
5	20240430	131149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1185	1	2	0.08	25474670	21618	85.33	1184	1189	1169	1539	829	1184	1178.40	0.51	0	-537	1204	1193	1184	1173	1164	1199	1179	193	355	500	800	1	1	38648958	458	-5.78	1.58	12	0.06	-205.00	749.00	2075	20230530	-42.89	1135	20240219	4.41	1580	-25.00	20240131	1135	4.41	20240219	2075	-42.89	20230530	1135	4.41	20240219	0.00	N	290660	500	193 억		196026	N	N	0	N	00	N
6	20240430	121146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1184	0	3	0.00	21029086	17864	70.51	1184	1189	1169	1539	829	1184	1177.18	0.51	0	-366	1204	1193	1184	1173	1164	1199	1179	193	355	500	800	1	1	38648958	458	-5.78	1.58	12	0.05	-205.00	749.00	2075	20230530	-42.94	1135	20240219	4.32	1580	-25.06	20240131	1135	4.32	20240219	2075	-42.94	20230530	1135	4.32	20240219	0.00	N	290660	500	193 억		196026	N	N	0	N	00	N
7	20240430	111141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1183	-1	5	-0.08	14835907	12630	49.85	1184	1189	1169	1539	829	1184	1174.66	0.51	0	-20	1204	1193	1184	1173	1164	1199	1179	193	355	500	800	1	1	38648958	457	-5.77	1.58	12	0.03	-205.00	749.00	2075	20230530	-42.99	1135	20240219	4.23	1580	-25.13	20240131	1135	4.23	20240219	2075	-42.99	20230530	1135	4.23	20240219	0.00	N	290660	500	193 억		196026	N	N	0	N	00	N
8	20240430	101143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1179	-5	5	-0.42	14164961	12062	47.61	1184	1189	1169	1539	829	1184	1174.35	0.51	0	-20	1204	1193	1184	1173	1164	1199	1179	193	355	500	800	1	1	38648958	456	-5.75	1.57	12	0.03	-205.00	749.00	2075	20230530	-43.18	1135	20240219	3.88	1580	-25.38	20240131	1135	3.88	20240219	2075	-43.18	20230530	1135	3.88	20240219	0.00	N	290660	500	193 억		196026	N	N	0	N	00	N
9	20240430	091152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1188	4	2	0.34	305373	257	1.01	1184	1189	1184	1539	829	1184	1188.22	0.51	0	95	1204	1193	1184	1173	1164	1199	1179	193	355	500	800	1	1	38648958	459	-5.80	1.59	12	0.00	-205.00	749.00	2075	20230530	-42.75	1135	20240219	4.67	1580	-24.81	20240131	1135	4.67	20240219	2075	-42.75	20230530	1135	4.67	20240219	0.00	N	290660	500	193 억		196026	N	N	0	N	00	N
10	20240429	161131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1184	4	2	0.34	29922749	25305	59.17	1180	1195	1175	1534	826	1180	1182.48	0.50	0	1275	1193	1186	1176	1169	1159	1190	1173	193	354	500	800	1	1	38648958	458	-5.78	1.58	12	0.07	-205.00	749.00	2075	20230530	-42.94	1135	20240219	4.32	1580	-25.06	20240131	1135	4.32	20240219	2075	-42.94	20230530	1135	4.32	20240219	0.00	N	290660	500	193 억		194637	N	N	0	N	00	N
11	20240429	151142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1181	1	2	0.08	29203886	24697	57.74	1180	1195	1175	1534	826	1180	1182.49	0.50	0	1762	1193	1186	1176	1169	1159	1190	1173	193	354	500	800	1	1	38648958	456	-5.76	1.58	12	0.06	-205.00	749.00	2075	20230530	-43.08	1135	20240219	4.05	1580	-25.25	20240131	1135	4.05	20240219	2075	-43.08	20230530	1135	4.05	20240219	0.00	N	290660	500	193 억		194637	N	N	0	N	00	N
12	20240429	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1185	5	2	0.42	19568033	16542	38.68	1180	1195	1175	1534	826	1180	1182.93	0.50	0	1638	1193	1186	1176	1169	1159	1190	1173	193	354	500	800	1	1	38648958	458	-5.78	1.58	12	0.04	-205.00	749.00	2075	20230530	-42.89	1135	20240219	4.41	1580	-25.00	20240131	1135	4.41	20240219	2075	-42.89	20230530	1135	4.41	20240219	0.00	N	290660	500	193 억		194637	N	N	0	N	00	N
13	20240429	131141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1193	13	2	1.10	19271193	16292	38.09	1180	1195	1175	1534	826	1180	1182.86	0.50	0	1638	1193	1186	1176	1169	1159	1190	1173	193	354	500	800	1	1	38648958	461	-5.82	1.59	12	0.04	-205.00	749.00	2075	20230530	-42.51	1135	20240219	5.11	1580	-24.49	20240131	1135	5.11	20240219	2075	-42.51	20230530	1135	5.11	20240219	0.00	N	290660	500	193 억		194637	N	N	0	N	00	N
14	20240429	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1182	2	2	0.17	19073561	16125	37.70	1180	1185	1175	1534	826	1180	1182.86	0.50	0	1639	1193	1186	1176	1169	1159	1190	1173	193	354	500	800	1	1	38648958	457	-5.77	1.58	12	0.04	-205.00	749.00	2075	20230530	-43.04	1135	20240219	4.14	1580	-25.19	20240131	1135	4.14	20240219	2075	-43.04	20230530	1135	4.14	20240219	0.00	N	290660	500	193 억		194637	N	N	0	N	00	N
15	20240429	111115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1185	5	2	0.42	17017647	14389	33.64	1180	1185	1175	1534	826	1180	1182.68	0.50	0	571	1193	1186	1176	1169	1159	1190	1173	193	354	500	800	1	1	38648958	458	-5.78	1.58	12	0.04	-205.00	749.00	2075	20230530	-42.89	1135	20240219	4.41	1580	-25.00	20240131	1135	4.41	20240219	2075	-42.89	20230530	1135	4.41	20240219	0.00	N	290660	500	193 억		194637	N	N	0	N	00	N
16	20240429	101140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1182	2	2	0.17	7164721	6068	14.19	1180	1183	1175	1534	826	1180	1180.74	0.50	0	-219	1193	1186	1176	1169	1159	1190	1173	193	354	500	800	1	1	38648958	457	-5.77	1.58	12	0.02	-205.00	749.00	2075	20230530	-43.04	1135	20240219	4.14	1580	-25.19	20240131	1135	4.14	20240219	2075	-43.04	20230530	1135	4.14	20240219	0.00	N	290660	500	193 억		194637	N	N	0	N	00	N
17	20240429	091140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	0	3	0.00	1282658	1087	2.54	1180	1183	1175	1534	826	1180	1180.00	0.50	0	-74	1193	1186	1176	1169	1159	1190	1173	193	354	500	800	1	1	38648958	456	-5.76	1.58	12	0.00	-205.00	749.00	2075	20230530	-43.13	1135	20240219	3.96	1580	-25.32	20240131	1135	3.96	20240219	2075	-43.13	20230530	1135	3.96	20240219	0.00	N	290660	500	193 억		194637	N	N	0	N	00	N
18	20240426	161135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	1	2	0.08	50152331	42770	159.39	1173	1183	1166	1532	826	1179	1172.61	0.52	0	-6692	1192	1185	1179	1172	1166	1182	1169	193	353	500	800	1	1	38648958	456	-5.76	1.58	12	0.11	-205.00	749.00	2075	20230530	-43.13	1135	20240219	3.96	1580	-25.32	20240131	1135	3.96	20240219	2075	-43.13	20230530	1135	3.96	20240219	0.00	N	290660	500	193 억		201102	N	N	0	N	00	N
19	20240426	151136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1179	0	3	0.00	48011490	40950	152.61	1173	1183	1166	1532	826	1179	1172.44	0.52	0	-6371	1192	1185	1179	1172	1166	1182	1169	193	353	500	800	1	1	38648958	456	-5.75	1.57	12	0.11	-205.00	749.00	2075	20230530	-43.18	1135	20240219	3.88	1580	-25.38	20240131	1135	3.88	20240219	2075	-43.18	20230530	1135	3.88	20240219	0.00	N	290660	500	193 억		201102	N	N	0	N	00	N
20	20240426	141134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1178	-1	5	-0.08	45270451	38623	143.94	1173	1183	1166	1532	826	1179	1172.11	0.52	0	-5728	1192	1185	1179	1172	1166	1182	1169	193	353	500	800	1	1	38648958	455	-5.75	1.57	12	0.10	-205.00	749.00	2075	20230530	-43.23	1135	20240219	3.79	1580	-25.44	20240131	1135	3.79	20240219	2075	-43.23	20230530	1135	3.79	20240219	0.00	N	290660	500	193 억		201102	N	N	0	N	00	N
21	20240426	131136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1178	-1	5	-0.08	43948500	37497	139.74	1173	1183	1166	1532	826	1179	1172.05	0.52	0	-5669	1192	1185	1179	1172	1166	1182	1169	193	353	500	800	1	1	38648958	455	-5.75	1.57	12	0.10	-205.00	749.00	2075	20230530	-43.23	1135	20240219	3.79	1580	-25.44	20240131	1135	3.79	20240219	2075	-43.23	20230530	1135	3.79	20240219	0.00	N	290660	500	193 억		201102	N	N	0	N	00	N
22	20240426	121133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1179	0	3	0.00	42505450	36272	135.18	1173	1183	1166	1532	826	1179	1171.85	0.52	0	-5007	1192	1185	1179	1172	1166	1182	1169	193	353	500	800	1	1	38648958	456	-5.75	1.57	12	0.09	-205.00	749.00	2075	20230530	-43.18	1135	20240219	3.88	1580	-25.38	20240131	1135	3.88	20240219	2075	-43.18	20230530	1135	3.88	20240219	0.00	N	290660	500	193 억		201102	N	N	0	N	00	N
23	20240426	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1171	-8	5	-0.68	40001139	34137	127.22	1173	1183	1166	1532	826	1179	1171.78	0.52	0	-4903	1192	1185	1179	1172	1166	1182	1169	193	353	500	800	1	1	38648958	453	-5.71	1.56	12	0.09	-205.00	749.00	2075	20230530	-43.57	1135	20240219	3.17	1580	-25.89	20240131	1135	3.17	20240219	2075	-43.57	20230530	1135	3.17	20240219	0.00	N	290660	500	193 억		201102	N	N	0	N	00	N
24	20240426	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1173	-6	5	-0.51	17840864	15199	56.64	1173	1183	1173	1532	826	1179	1173.82	0.52	0	9059	1192	1185	1179	1172	1166	1182	1169	193	353	500	800	1	1	38648958	453	-5.72	1.57	12	0.04	-205.00	749.00	2075	20230530	-43.47	1135	20240219	3.35	1580	-25.76	20240131	1135	3.35	20240219	2075	-43.47	20230530	1135	3.35	20240219	0.00	N	290660	500	193 억		201102	N	N	0	N	00	N
25	20240426	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1173	-6	5	-0.51	2293268	1955	7.29	1173	1174	1173	1532	826	1179	1173.03	0.52	0	-135	1192	1185	1179	1172	1166	1182	1169	193	353	500	800	1	1	38648958	453	-5.72	1.57	12	0.01	-205.00	749.00	2075	20230530	-43.47	1135	20240219	3.35	1580	-25.76	20240131	1135	3.35	20240219	2075	-43.47	20230530	1135	3.35	20240219	0.00	N	290660	500	193 억		201102	N	N	0	N	00	N
26	20240425	161127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1179	3	2	0.26	31210426	26475	129.48	1186	1186	1173	1528	824	1176	1178.86	0.53	0	-2770	1192	1183	1178	1169	1164	1188	1174	193	352	500	790	1	1	38648958	456	-5.75	1.57	12	0.07	-205.00	749.00	2075	20230530	-43.18	1135	20240219	3.88	1580	-25.38	20240131	1135	3.88	20240219	2075	-43.18	20230530	1135	3.88	20240219	0.00	N	290660	500	193 억		203415	N	N	0	N	00	N
27	20240425	151132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1184	8	2	0.68	30887380	26201	128.14	1186	1186	1173	1528	824	1176	1178.86	0.53	0	-2769	1192	1183	1178	1169	1164	1188	1174	193	352	500	790	1	1	38648958	458	-5.78	1.58	12	0.07	-205.00	749.00	2075	20230530	-42.94	1135	20240219	4.32	1580	-25.06	20240131	1135	4.32	20240219	2075	-42.94	20230530	1135	4.32	20240219	0.00	N	290660	500	193 억		203415	N	N	0	N	00	N
28	20240425	141129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	4	2	0.34	27689923	23491	114.89	1186	1186	1173	1528	824	1176	1178.75	0.53	0	-2289	1192	1183	1178	1169	1164	1188	1174	193	352	500	790	1	1	38648958	456	-5.76	1.58	12	0.06	-205.00	749.00	2075	20230530	-43.13	1135	20240219	3.96	1580	-25.32	20240131	1135	3.96	20240219	2075	-43.13	20230530	1135	3.96	20240219	0.00	N	290660	500	193 억		203415	N	N	0	N	00	N
29	20240425	131129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1178	2	2	0.17	18445538	15665	76.61	1186	1186	1173	1528	824	1176	1177.50	0.53	0	-2289	1192	1183	1178	1169	1164	1188	1174	193	352	500	790	1	1	38648958	455	-5.75	1.57	12	0.04	-205.00	749.00	2075	20230530	-43.23	1135	20240219	3.79	1580	-25.44	20240131	1135	3.79	20240219	2075	-43.23	20230530	1135	3.79	20240219	0.00	N	290660	500	193 억		203415	N	N	0	N	00	N
30	20240425	121126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	4	2	0.34	16089723	13662	66.82	1186	1186	1173	1528	824	1176	1177.70	0.53	0	-2001	1192	1183	1178	1169	1164	1188	1174	193	352	500	790	1	1	38648958	456	-5.76	1.58	12	0.04	-205.00	749.00	2075	20230530	-43.13	1135	20240219	3.96	1580	-25.32	20240131	1135	3.96	20240219	2075	-43.13	20230530	1135	3.96	20240219	0.00	N	290660	500	193 억		203415	N	N	0	N	00	N
31	20240425	111128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1175	-1	5	-0.09	11757203	9978	48.80	1186	1186	1173	1528	824	1176	1178.31	0.53	0	-2332	1192	1183	1178	1169	1164	1188	1174	193	352	500	790	1	1	38648958	454	-5.73	1.57	12	0.03	-205.00	749.00	2075	20230530	-43.37	1135	20240219	3.52	1580	-25.63	20240131	1135	3.52	20240219	2075	-43.37	20230530	1135	3.52	20240219	0.00	N	290660	500	193 억		203415	N	N	0	N	00	N
32	20240425	101128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1176	0	3	0.00	6272869	5314	25.99	1186	1186	1176	1528	824	1176	1180.44	0.53	0	-2332	1192	1183	1178	1169	1164	1188	1174	193	352	500	790	1	1	38648958	455	-5.74	1.57	12	0.01	-205.00	749.00	2075	20230530	-43.33	1135	20240219	3.61	1580	-25.57	20240131	1135	3.61	20240219	2075	-43.33	20230530	1135	3.61	20240219	0.00	N	290660	500	193 억		203415	N	N	0	N	00	N
33	20240425	091132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1182	6	2	0.51	1230986	1041	5.09	1186	1186	1182	1528	824	1176	1182.50	0.53	0	-329	1192	1183	1178	1169	1164	1188	1174	193	352	500	790	1	1	38648958	457	-5.77	1.58	12	0.00	-205.00	749.00	2075	20230530	-43.04	1135	20240219	4.14	1580	-25.19	20240131	1135	4.14	20240219	2075	-43.04	20230530	1135	4.14	20240219	0.00	N	290660	500	193 억		203415	N	N	0	N	00	N
34	20240424	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1176	4	2	0.34	24086139	20447	46.33	1173	1187	1173	1523	821	1172	1177.98	0.53	0	-1939	1206	1188	1180	1162	1154	1185	1159	193	351	500	790	1	1	38648958	455	-5.74	1.57	12	0.05	-205.00	749.00	2075	20230530	-43.33	1135	20240219	3.61	1580	-25.57	20240131	1135	3.61	20240219	2075	-43.33	20230530	1135	3.61	20240219	0.00	N	290660	500	193 억		203357	N	N	0	N	00	N
35	20240424	151126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1181	9	2	0.77	20295886	17224	39.03	1173	1187	1173	1523	821	1172	1178.35	0.53	0	-210	1206	1188	1180	1162	1154	1185	1159	193	351	500	790	1	1	38648958	456	-5.76	1.58	12	0.04	-205.00	749.00	2075	20230530	-43.08	1135	20240219	4.05	1580	-25.25	20240131	1135	4.05	20240219	2075	-43.08	20230530	1135	4.05	20240219	0.00	N	290660	500	193 억		203357	N	N	0	N	00	N
36	20240424	141127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	8	2	0.68	13633954	11576	26.23	1173	1187	1173	1523	821	1172	1177.78	0.53	0	94	1206	1188	1180	1162	1154	1185	1159	193	351	500	790	1	1	38648958	456	-5.76	1.58	12	0.03	-205.00	749.00	2075	20230530	-43.13	1135	20240219	3.96	1580	-25.32	20240131	1135	3.96	20240219	2075	-43.13	20230530	1135	3.96	20240219	0.00	N	290660	500	193 억		203357	N	N	0	N	00	N
37	20240424	131130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1179	7	2	0.60	12393764	10525	23.85	1173	1187	1173	1523	821	1172	1177.55	0.53	0	94	1206	1188	1180	1162	1154	1185	1159	193	351	500	790	1	1	38648958	456	-5.75	1.57	12	0.03	-205.00	749.00	2075	20230530	-43.18	1135	20240219	3.88	1580	-25.38	20240131	1135	3.88	20240219	2075	-43.18	20230530	1135	3.88	20240219	0.00	N	290660	500	193 억		203357	N	N	0	N	00	N
38	20240424	121124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	8	2	0.68	10605585	9009	20.42	1173	1187	1173	1523	821	1172	1177.22	0.53	0	94	1206	1188	1180	1162	1154	1185	1159	193	351	500	790	1	1	38648958	456	-5.76	1.58	12	0.02	-205.00	749.00	2075	20230530	-43.13	1135	20240219	3.96	1580	-25.32	20240131	1135	3.96	20240219	2075	-43.13	20230530	1135	3.96	20240219	0.00	N	290660	500	193 억		203357	N	N	0	N	00	N
39	20240424	111123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1181	9	2	0.77	7645047	6492	14.71	1173	1187	1173	1523	821	1172	1177.61	0.53	0	139	1206	1188	1180	1162	1154	1185	1159	193	351	500	790	1	1	38648958	456	-5.76	1.58	12	0.02	-205.00	749.00	2075	20230530	-43.08	1135	20240219	4.05	1580	-25.25	20240131	1135	4.05	20240219	2075	-43.08	20230530	1135	4.05	20240219	0.00	N	290660	500	193 억		203357	N	N	0	N	00	N
40	20240424	101120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1183	11	2	0.94	7290387	6192	14.03	1173	1187	1173	1523	821	1172	1177.39	0.53	0	139	1206	1188	1180	1162	1154	1185	1159	193	351	500	790	1	1	38648958	457	-5.77	1.58	12	0.02	-205.00	749.00	2075	20230530	-42.99	1135	20240219	4.23	1580	-25.13	20240131	1135	4.23	20240219	2075	-42.99	20230530	1135	4.23	20240219	0.00	N	290660	500	193 억		203357	N	N	0	N	00	N
41	20240424	091125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1174	2	2	0.17	1095209	933	2.11	1173	1174	1173	1523	821	1172	1173.86	0.53	0	212	1206	1188	1180	1162	1154	1185	1159	193	351	500	790	1	1	38648958	454	-5.73	1.57	12	0.00	-205.00	749.00	2075	20230530	-43.42	1135	20240219	3.44	1580	-25.70	20240131	1135	3.44	20240219	2075	-43.42	20230530	1135	3.44	20240219	0.00	N	290660	500	193 억		203357	N	N	0	N	00	N
42	20240423	161058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1172	-5	5	-0.42	51880938	44129	166.67	1177	1198	1172	1530	824	1177	1175.67	0.56	0	-13216	1207	1191	1184	1168	1161	1188	1165	193	353	500	800	1	1	38648958	453	-5.72	1.56	12	0.11	-205.00	749.00	2075	20230530	-43.52	1135	20240219	3.26	1580	-25.82	20240131	1135	3.26	20240219	2075	-43.52	20230530	1135	3.26	20240219	0.00	N	290660	500	193 억		214868	N	N	0	N	00	N
43	20240423	151120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1174	-3	5	-0.25	42548155	36168	136.60	1177	1198	1172	1530	824	1177	1176.40	0.56	0	-10955	1207	1191	1184	1168	1161	1188	1165	193	353	500	800	1	1	38648958	454	-5.73	1.57	12	0.09	-205.00	749.00	2075	20230530	-43.42	1135	20240219	3.44	1580	-25.70	20240131	1135	3.44	20240219	2075	-43.42	20230530	1135	3.44	20240219	0.00	N	290660	500	193 억		214868	N	N	0	N	00	N
44	20240423	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1177	0	3	0.00	33765078	28692	108.37	1177	1198	1172	1530	824	1177	1176.81	0.56	0	-9130	1207	1191	1184	1168	1161	1188	1165	193	353	500	800	1	1	38648958	455	-5.74	1.57	12	0.07	-205.00	749.00	2075	20230530	-43.28	1135	20240219	3.70	1580	-25.51	20240131	1135	3.70	20240219	2075	-43.28	20230530	1135	3.70	20240219	0.00	N	290660	500	193 억		214868	N	N	0	N	00	N
45	20240423	131117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1173	-4	5	-0.34	32213055	27373	103.38	1177	1198	1172	1530	824	1177	1176.82	0.56	0	-9044	1207	1191	1184	1168	1161	1188	1165	193	353	500	800	1	1	38648958	453	-5.72	1.57	12	0.07	-205.00	749.00	2075	20230530	-43.47	1135	20240219	3.35	1580	-25.76	20240131	1135	3.35	20240219	2075	-43.47	20230530	1135	3.35	20240219	0.00	N	290660	500	193 억		214868	N	N	0	N	00	N
46	20240423	121116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1173	-4	5	-0.34	29878709	25384	95.87	1177	1198	1172	1530	824	1177	1177.07	0.56	0	-9103	1207	1191	1184	1168	1161	1188	1165	193	353	500	800	1	1	38648958	453	-5.72	1.57	12	0.07	-205.00	749.00	2075	20230530	-43.47	1135	20240219	3.35	1580	-25.76	20240131	1135	3.35	20240219	2075	-43.47	20230530	1135	3.35	20240219	0.00	N	290660	500	193 억		214868	N	N	0	N	00	N
47	20240423	111118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1172	-5	5	-0.42	29845751	25356	95.77	1177	1198	1172	1530	824	1177	1177.07	0.56	0	-9084	1207	1191	1184	1168	1161	1188	1165	193	353	500	800	1	1	38648958	453	-5.72	1.56	12	0.07	-205.00	749.00	2075	20230530	-43.52	1135	20240219	3.26	1580	-25.82	20240131	1135	3.26	20240219	2075	-43.52	20230530	1135	3.26	20240219	0.00	N	290660	500	193 억		214868	N	N	0	N	00	N
48	20240423	101115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1178	1	2	0.08	17485748	14842	56.06	1177	1198	1176	1530	824	1177	1178.13	0.56	0	-2427	1207	1191	1184	1168	1161	1188	1165	193	353	500	800	1	1	38648958	455	-5.75	1.57	12	0.04	-205.00	749.00	2075	20230530	-43.23	1135	20240219	3.79	1580	-25.44	20240131	1135	3.79	20240219	2075	-43.23	20230530	1135	3.79	20240219	0.00	N	290660	500	193 억		214868	N	N	0	N	00	N
49	20240423	091118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1195	18	2	1.53	5665374	4805	18.15	1177	1198	1177	1530	824	1177	1179.06	0.56	0	-389	1207	1191	1184	1168	1161	1188	1165	193	353	500	800	1	1	38648958	462	-5.83	1.60	12	0.01	-205.00	749.00	2075	20230530	-42.41	1135	20240219	5.29	1580	-24.37	20240131	1135	5.29	20240219	2075	-42.41	20230530	1135	5.29	20240219	0.00	N	290660	500	193 억		214868	N	N	0	N	00	N
50	20240422	161113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1177	-12	5	-1.01	31315898	26477	41.15	1200	1200	1177	1545	833	1189	1182.76	0.57	0	-8251	1226	1207	1191	1172	1156	1199	1164	193	356	500	800	1	1	38648958	455	-5.74	1.57	12	0.07	-205.00	749.00	2075	20230530	-43.28	1135	20240219	3.70	1580	-25.51	20240131	1135	3.70	20240219	2075	-43.28	20230530	1135	3.70	20240219	0.00	N	290660	500	193 억		221986	N	N	0	N	00	N
51	20240422	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1179	-10	5	-0.84	28114463	23759	36.93	1200	1200	1177	1545	833	1189	1183.32	0.57	0	-6845	1226	1207	1191	1172	1156	1199	1164	193	356	500	800	1	1	38648958	456	-5.75	1.57	12	0.06	-205.00	749.00	2075	20230530	-43.18	1135	20240219	3.88	1580	-25.38	20240131	1135	3.88	20240219	2075	-43.18	20230530	1135	3.88	20240219	0.00	N	290660	500	193 억		221986	N	N	0	N	00	N
52	20240422	141112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	-9	5	-0.76	24561059	20743	32.24	1200	1200	1177	1545	833	1189	1184.06	0.57	0	-5407	1226	1207	1191	1172	1156	1199	1164	193	356	500	800	1	1	38648958	456	-5.76	1.58	12	0.05	-205.00	749.00	2075	20230530	-43.13	1135	20240219	3.96	1580	-25.32	20240131	1135	3.96	20240219	2075	-43.13	20230530	1135	3.96	20240219	0.00	N	290660	500	193 억		221986	N	N	0	N	00	N
53	20240422	131109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	-9	5	-0.76	20096662	16958	26.36	1200	1200	1177	1545	833	1189	1185.08	0.57	0	-4633	1226	1207	1191	1172	1156	1199	1164	193	356	500	800	1	1	38648958	456	-5.76	1.58	12	0.04	-205.00	749.00	2075	20230530	-43.13	1135	20240219	3.96	1580	-25.32	20240131	1135	3.96	20240219	2075	-43.13	20230530	1135	3.96	20240219	0.00	N	290660	500	193 억		221986	N	N	0	N	00	N
54	20240422	121108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1190	1	2	0.08	12842717	10822	16.82	1200	1200	1177	1545	833	1189	1186.72	0.57	0	-3359	1226	1207	1191	1172	1156	1199	1164	193	356	500	800	1	1	38648958	460	-5.80	1.59	12	0.03	-205.00	749.00	2075	20230530	-42.65	1135	20240219	4.85	1580	-24.68	20240131	1135	4.85	20240219	2075	-42.65	20230530	1135	4.85	20240219	0.00	N	290660	500	193 억		221986	N	N	0	N	00	N
55	20240422	111110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1194	5	2	0.42	10028332	8461	13.15	1200	1200	1177	1545	833	1189	1185.24	0.57	0	-1822	1226	1207	1191	1172	1156	1199	1164	193	356	500	800	1	1	38648958	461	-5.82	1.59	12	0.02	-205.00	749.00	2075	20230530	-42.46	1135	20240219	5.20	1580	-24.43	20240131	1135	5.20	20240219	2075	-42.46	20230530	1135	5.20	20240219	0.00	N	290660	500	193 억		221986	N	N	0	N	00	N
56	20240422	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1185	-4	5	-0.34	7231489	6107	9.49	1200	1200	1177	1545	833	1189	1184.13	0.57	0	-1255	1226	1207	1191	1172	1156	1199	1164	193	356	500	800	1	1	38648958	458	-5.78	1.58	12	0.02	-205.00	749.00	2075	20230530	-42.89	1135	20240219	4.41	1580	-25.00	20240131	1135	4.41	20240219	2075	-42.89	20230530	1135	4.41	20240219	0.00	N	290660	500	193 억		221986	N	N	0	N	00	N
57	20240422	091112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1181	-8	5	-0.67	3041099	2564	3.99	1200	1200	1181	1545	833	1189	1186.08	0.57	0	-478	1226	1207	1191	1172	1156	1199	1164	193	356	500	800	1	1	38648958	456	-5.76	1.58	12	0.01	-205.00	749.00	2075	20230530	-43.08	1135	20240219	4.05	1580	-25.25	20240131	1135	4.05	20240219	2075	-43.08	20230530	1135	4.05	20240219	0.00	N	290660	500	193 억		221986	N	N	0	N	00	N
58	20240419	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1189	-11	5	-0.92	75573559	63915	132.29	1200	1210	1175	1560	840	1200	1182.41	0.61	0	-12348	1232	1216	1198	1182	1164	1224	1190	193	360	500	810	1	1	38648958	460	-5.80	1.59	12	0.17	-205.00	749.00	2075	20230530	-42.70	1135	20240219	4.76	1580	-24.75	20240131	1135	4.76	20240219	2075	-42.70	20230530	1135	4.76	20240219	0.00	N	290660	500	193 억		234481	N	N	0	N	00	N
59	20240419	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1177	-23	5	-1.92	73860957	62462	129.28	1200	1210	1175	1560	840	1200	1182.49	0.61	0	-10904	1232	1216	1198	1182	1164	1224	1190	193	360	500	810	1	1	38648958	455	-5.74	1.57	12	0.16	-205.00	749.00	2075	20230530	-43.28	1135	20240219	3.70	1580	-25.51	20240131	1135	3.70	20240219	2075	-43.28	20230530	1135	3.70	20240219	0.00	N	290660	500	193 억		234481	N	N	0	N	00	N
60	20240419	141018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1175	-25	5	-2.08	71344808	60323	124.86	1200	1210	1175	1560	840	1200	1182.71	0.61	0	-10005	1232	1216	1198	1182	1164	1224	1190	193	360	500	810	1	1	38648958	454	-5.73	1.57	12	0.16	-205.00	749.00	2075	20230530	-43.37	1135	20240219	3.52	1580	-25.63	20240131	1135	3.52	20240219	2075	-43.37	20230530	1135	3.52	20240219	0.00	N	290660	500	193 억		234481	N	N	0	N	00	N
61	20240419	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1178	-22	5	-1.83	66033184	55805	115.50	1200	1210	1175	1560	840	1200	1183.28	0.61	0	-9676	1232	1216	1198	1182	1164	1224	1190	193	360	500	810	1	1	38648958	455	-5.75	1.57	12	0.14	-205.00	749.00	2075	20230530	-43.23	1135	20240219	3.79	1580	-25.44	20240131	1135	3.79	20240219	2075	-43.23	20230530	1135	3.79	20240219	0.00	N	290660	500	193 억		234481	N	N	0	N	00	N
62	20240419	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1176	-24	5	-2.00	58738617	49604	102.67	1200	1210	1176	1560	840	1200	1184.15	0.61	0	-8782	1232	1216	1198	1182	1164	1224	1190	193	360	500	810	1	1	38648958	455	-5.74	1.57	12	0.13	-205.00	749.00	2075	20230530	-43.33	1135	20240219	3.61	1580	-25.57	20240131	1135	3.61	20240219	2075	-43.33	20230530	1135	3.61	20240219	0.00	N	290660	500	193 억		234481	N	N	0	N	00	N
63	20240419	111029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1182	-18	5	-1.50	36508891	30735	63.62	1200	1210	1181	1560	840	1200	1187.86	0.61	0	-1915	1232	1216	1198	1182	1164	1224	1190	193	360	500	810	1	1	38648958	457	-5.77	1.58	12	0.08	-205.00	749.00	2075	20230530	-43.04	1135	20240219	4.14	1580	-25.19	20240131	1135	4.14	20240219	2075	-43.04	20230530	1135	4.14	20240219	0.00	N	290660	500	193 억		234481	N	N	0	N	00	N
64	20240419	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1187	-13	5	-1.08	28570199	24025	49.73	1200	1210	1181	1560	840	1200	1189.19	0.61	0	992	1232	1216	1198	1182	1164	1224	1190	193	360	500	810	1	1	38648958	459	-5.79	1.58	12	0.06	-205.00	749.00	2075	20230530	-42.80	1135	20240219	4.58	1580	-24.87	20240131	1135	4.58	20240219	2075	-42.80	20230530	1135	4.58	20240219	0.00	N	290660	500	193 억		234481	N	N	0	N	00	N
65	20240419	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1184	-16	5	-1.33	11898043	10042	20.78	1200	1200	1183	1560	840	1200	1184.83	0.61	0	5386	1232	1216	1198	1182	1164	1224	1190	193	360	500	810	1	1	38648958	458	-5.78	1.58	12	0.03	-205.00	749.00	2075	20230530	-42.94	1135	20240219	4.32	1580	-25.06	20240131	1135	4.32	20240219	2075	-42.94	20230530	1135	4.32	20240219	0.00	N	290660	500	193 억		234481	N	N	0	N	00	N
66	20240418	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1200	17	2	1.44	52016757	43467	90.10	1183	1214	1180	1537	829	1183	1196.67	0.61	0	-2144	1222	1202	1187	1167	1152	1195	1160	193	354	500	800	1	1	38648958	464	-5.85	1.60	12	0.11	-205.00	749.00	2075	20230530	-42.17	1135	20240219	5.73	1580	-24.05	20240131	1135	5.73	20240219	2075	-42.17	20230530	1135	5.73	20240219	0.00	N	290660	500	193 억		236890	N	N	0	N	00	N
67	20240418	151015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1192	9	2	0.76	49650903	41488	86.00	1183	1214	1180	1537	829	1183	1196.75	0.61	0	-1095	1222	1202	1187	1167	1152	1195	1160	193	354	500	800	1	1	38648958	461	-5.81	1.59	12	0.11	-205.00	749.00	2075	20230530	-42.55	1135	20240219	5.02	1580	-24.56	20240131	1135	5.02	20240219	2075	-42.55	20230530	1135	5.02	20240219	0.00	N	290660	500	193 억		236890	N	N	0	N	00	N
68	20240418	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1193	10	2	0.85	40078279	33464	69.37	1183	1214	1180	1537	829	1183	1197.65	0.61	0	-612	1222	1202	1187	1167	1152	1195	1160	193	354	500	800	1	1	38648958	461	-5.82	1.59	12	0.09	-205.00	749.00	2075	20230530	-42.51	1135	20240219	5.11	1580	-24.49	20240131	1135	5.11	20240219	2075	-42.51	20230530	1135	5.11	20240219	0.00	N	290660	500	193 억		236890	N	N	0	N	00	N
69	20240418	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1192	9	2	0.76	35124161	29308	60.75	1183	1214	1180	1537	829	1183	1198.45	0.61	0	828	1222	1202	1187	1167	1152	1195	1160	193	354	500	800	1	1	38648958	461	-5.81	1.59	12	0.08	-205.00	749.00	2075	20230530	-42.55	1135	20240219	5.02	1580	-24.56	20240131	1135	5.02	20240219	2075	-42.55	20230530	1135	5.02	20240219	0.00	N	290660	500	193 억		236890	N	N	0	N	00	N
70	20240418	121012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1201	18	2	1.52	30496646	25440	52.74	1183	1214	1180	1537	829	1183	1198.77	0.61	0	379	1222	1202	1187	1167	1152	1195	1160	193	354	500	800	1	1	38648958	464	-5.86	1.60	12	0.07	-205.00	749.00	2075	20230530	-42.12	1135	20240219	5.81	1580	-23.99	20240131	1135	5.81	20240219	2075	-42.12	20230530	1135	5.81	20240219	0.00	N	290660	500	193 억		236890	N	N	0	N	00	N
71	20240418	111019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1200	17	2	1.44	23262606	19434	40.29	1183	1214	1180	1537	829	1183	1197.01	0.61	0	143	1222	1202	1187	1167	1152	1195	1160	193	354	500	800	1	1	38648958	464	-5.85	1.60	12	0.05	-205.00	749.00	2075	20230530	-42.17	1135	20240219	5.73	1580	-24.05	20240131	1135	5.73	20240219	2075	-42.17	20230530	1135	5.73	20240219	0.00	N	290660	500	193 억		236890	N	N	0	N	00	N
72	20240418	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1188	5	2	0.42	10057620	8494	17.61	1183	1194	1180	1537	829	1183	1184.09	0.61	0	4712	1222	1202	1187	1167	1152	1195	1160	193	354	500	800	1	1	38648958	459	-5.80	1.59	12	0.02	-205.00	749.00	2075	20230530	-42.75	1135	20240219	4.67	1580	-24.81	20240131	1135	4.67	20240219	2075	-42.75	20230530	1135	4.67	20240219	0.00	N	290660	500	193 억		236890	N	N	0	N	00	N
73	20240418	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	-3	5	-0.25	613256	519	1.08	1183	1194	1180	1537	829	1183	1181.61	0.61	0	233	1222	1202	1187	1167	1152	1195	1160	193	354	500	800	1	1	38648958	456	-5.76	1.58	12	0.00	-205.00	749.00	2075	20230530	-43.13	1135	20240219	3.96	1580	-25.32	20240131	1135	3.96	20240219	2075	-43.13	20230530	1135	3.96	20240219	0.00	N	290660	500	193 억		236890	N	N	0	N	00	N
74	20240417	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1183	9	2	0.77	56624710	47949	66.51	1207	1207	1172	1526	822	1174	1180.94	0.64	0	-9749	1222	1198	1185	1161	1148	1210	1173	193	352	500	790	1	1	38648958	457	-5.77	1.58	12	0.12	-205.00	749.00	2075	20230530	-42.99	1135	20240219	4.23	1580	-25.13	20240131	1135	4.23	20240219	2075	-42.99	20230530	1135	4.23	20240219	0.00	N	290660	500	193 억		246783	N	N	0	N	00	N
75	20240417	151020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1185	11	2	0.94	53637889	45425	63.01	1207	1207	1172	1526	822	1174	1180.80	0.64	0	-9386	1222	1198	1185	1161	1148	1210	1173	193	352	500	790	1	1	38648958	458	-5.78	1.58	12	0.12	-205.00	749.00	2075	20230530	-42.89	1135	20240219	4.41	1580	-25.00	20240131	1135	4.41	20240219	2075	-42.89	20230530	1135	4.41	20240219	0.00	N	290660	500	193 억		246783	N	N	0	N	00	N
76	20240417	141017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1184	10	2	0.85	44655048	37841	52.49	1207	1207	1172	1526	822	1174	1180.07	0.64	0	-5933	1222	1198	1185	1161	1148	1210	1173	193	352	500	790	1	1	38648958	458	-5.78	1.58	12	0.10	-205.00	749.00	2075	20230530	-42.94	1135	20240219	4.32	1580	-25.06	20240131	1135	4.32	20240219	2075	-42.94	20230530	1135	4.32	20240219	0.00	N	290660	500	193 억		246783	N	N	0	N	00	N
77	20240417	131018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1184	10	2	0.85	39479398	33470	46.43	1207	1207	1172	1526	822	1174	1179.55	0.64	0	-4281	1222	1198	1185	1161	1148	1210	1173	193	352	500	790	1	1	38648958	458	-5.78	1.58	12	0.09	-205.00	749.00	2075	20230530	-42.94	1135	20240219	4.32	1580	-25.06	20240131	1135	4.32	20240219	2075	-42.94	20230530	1135	4.32	20240219	0.00	N	290660	500	193 억		246783	N	N	0	N	00	N
78	20240417	121019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1182	8	2	0.68	36704695	31126	43.18	1207	1207	1172	1526	822	1174	1179.23	0.64	0	-3604	1222	1198	1185	1161	1148	1210	1173	193	352	500	790	1	1	38648958	457	-5.77	1.58	12	0.08	-205.00	749.00	2075	20230530	-43.04	1135	20240219	4.14	1580	-25.19	20240131	1135	4.14	20240219	2075	-43.04	20230530	1135	4.14	20240219	0.00	N	290660	500	193 억		246783	N	N	0	N	00	N
79	20240417	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1175	1	2	0.09	35623110	30210	41.91	1207	1207	1172	1526	822	1174	1179.18	0.64	0	-3212	1222	1198	1185	1161	1148	1210	1173	193	352	500	790	1	1	38648958	454	-5.73	1.57	12	0.08	-205.00	749.00	2075	20230530	-43.37	1135	20240219	3.52	1580	-25.63	20240131	1135	3.52	20240219	2075	-43.37	20230530	1135	3.52	20240219	0.00	N	290660	500	193 억		246783	N	N	0	N	00	N
80	20240417	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1178	4	2	0.34	13436831	11372	15.77	1207	1207	1172	1526	822	1174	1181.57	0.64	0	-3364	1222	1198	1185	1161	1148	1210	1173	193	352	500	790	1	1	38648958	455	-5.75	1.57	12	0.03	-205.00	749.00	2075	20230530	-43.23	1135	20240219	3.79	1580	-25.44	20240131	1135	3.79	20240219	2075	-43.23	20230530	1135	3.79	20240219	0.00	N	290660	500	193 억		246783	N	N	0	N	00	N
81	20240417	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	6	2	0.51	4291290	3623	5.03	1207	1207	1172	1526	822	1174	1184.46	0.64	0	-1801	1222	1198	1185	1161	1148	1210	1173	193	352	500	790	1	1	38648958	456	-5.76	1.58	12	0.01	-205.00	749.00	2075	20230530	-43.13	1135	20240219	3.96	1580	-25.32	20240131	1135	3.96	20240219	2075	-43.13	20230530	1135	3.96	20240219	0.00	N	290660	500	193 억		246783	N	N	0	N	00	N
82	20240416	161014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1174	-23	5	-1.92	85078133	72084	68.88	1172	1209	1172	1556	838	1197	1180.26	0.67	0	-12799	1233	1214	1195	1176	1157	1224	1186	193	359	500	810	1	1	38648958	454	-5.73	1.57	12	0.19	-205.00	749.00	2075	20230530	-43.42	1135	20240219	3.44	1580	-25.70	20240131	1135	3.44	20240219	2075	-43.42	20230530	1135	3.44	20240219	0.00	N	290660	500	193 억		260169	N	N	0	N	00	N
83	20240416	151013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1181	-16	5	-1.34	77370186	65519	62.61	1172	1209	1172	1556	838	1197	1180.88	0.67	0	-12036	1233	1214	1195	1176	1157	1224	1186	193	359	500	810	1	1	38648958	456	-5.76	1.58	12	0.17	-205.00	749.00	2075	20230530	-43.08	1135	20240219	4.05	1580	-25.25	20240131	1135	4.05	20240219	2075	-43.08	20230530	1135	4.05	20240219	0.00	N	290660	500	193 억		260169	N	N	0	N	00	N
84	20240416	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	-17	5	-1.42	71784111	60765	58.07	1172	1209	1172	1556	838	1197	1181.34	0.67	0	-10075	1233	1214	1195	1176	1157	1224	1186	193	359	500	810	1	1	38648958	456	-5.76	1.58	12	0.16	-205.00	749.00	2075	20230530	-43.13	1135	20240219	3.96	1580	-25.32	20240131	1135	3.96	20240219	2075	-43.13	20230530	1135	3.96	20240219	0.00	N	290660	500	193 억		260169	N	N	0	N	00	N
85	20240416	131011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	-17	5	-1.42	69167761	58545	55.95	1172	1209	1172	1556	838	1197	1181.45	0.67	0	-9671	1233	1214	1195	1176	1157	1224	1186	193	359	500	810	1	1	38648958	456	-5.76	1.58	12	0.15	-205.00	749.00	2075	20230530	-43.13	1135	20240219	3.96	1580	-25.32	20240131	1135	3.96	20240219	2075	-43.13	20230530	1135	3.96	20240219	0.00	N	290660	500	193 억		260169	N	N	0	N	00	N
86	20240416	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1178	-19	5	-1.59	57735492	48824	46.66	1172	1209	1172	1556	838	1197	1182.52	0.67	0	-8102	1233	1214	1195	1176	1157	1224	1186	193	359	500	810	1	1	38648958	455	-5.75	1.57	12	0.13	-205.00	749.00	2075	20230530	-43.23	1135	20240219	3.79	1580	-25.44	20240131	1135	3.79	20240219	2075	-43.23	20230530	1135	3.79	20240219	0.00	N	290660	500	193 억		260169	N	N	0	N	00	N
87	20240416	111010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1178	-19	5	-1.59	42203011	35611	34.03	1172	1209	1172	1556	838	1197	1185.11	0.67	0	-2929	1233	1214	1195	1176	1157	1224	1186	193	359	500	810	1	1	38648958	455	-5.75	1.57	12	0.09	-205.00	749.00	2075	20230530	-43.23	1135	20240219	3.79	1580	-25.44	20240131	1135	3.79	20240219	2075	-43.23	20230530	1135	3.79	20240219	0.00	N	290660	500	193 억		260169	N	N	0	N	00	N
88	20240416	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1199	2	2	0.17	34365520	28982	27.70	1172	1209	1172	1556	838	1197	1185.75	0.67	0	269	1233	1214	1195	1176	1157	1224	1186	193	359	500	810	1	1	38648958	463	-5.85	1.60	12	0.07	-205.00	749.00	2075	20230530	-42.22	1135	20240219	5.64	1580	-24.11	20240131	1135	5.64	20240219	2075	-42.22	20230530	1135	5.64	20240219	0.00	N	290660	500	193 억		260169	N	N	0	N	00	N
89	20240416	091002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1181	-16	5	-1.34	12460383	10600	10.13	1172	1197	1172	1556	838	1197	1175.51	0.67	0	1373	1233	1214	1195	1176	1157	1224	1186	193	359	500	810	1	1	38648958	456	-5.76	1.58	12	0.03	-205.00	749.00	2075	20230530	-43.08	1135	20240219	4.05	1580	-25.25	20240131	1135	4.05	20240219	2075	-43.08	20230530	1135	4.05	20240219	0.00	N	290660	500	193 억		260169	N	N	0	N	00	N
90	20240415	161000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1197	-21	5	-1.72	124764197	104614	190.36	1190	1214	1176	1583	853	1218	1192.61	0.64	0	14434	1239	1228	1217	1206	1195	1223	1201	193	365	500	820	1	1	38648958	463	-5.84	1.60	12	0.27	-205.00	749.00	2075	20230530	-42.31	1135	20240219	5.46	1580	-24.24	20240131	1135	5.46	20240219	2075	-42.31	20230530	1135	5.46	20240219	0.00	N	290660	500	193 억		246018	N	N	0	N	00	N
91	20240415	151005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1203	-15	5	-1.23	119614825	100315	182.54	1190	1214	1176	1583	853	1218	1192.39	0.64	0	11407	1239	1228	1217	1206	1195	1223	1201	193	365	500	820	1	1	38648958	465	-5.87	1.61	12	0.26	-205.00	749.00	2075	20230530	-42.02	1135	20240219	5.99	1580	-23.86	20240131	1135	5.99	20240219	2075	-42.02	20230530	1135	5.99	20240219	0.00	N	290660	500	193 억		246018	N	N	0	N	00	N
92	20240415	140958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1197	-21	5	-1.72	118736876	99584	181.21	1190	1214	1176	1583	853	1218	1192.33	0.64	0	11563	1239	1228	1217	1206	1195	1223	1201	193	365	500	820	1	1	38648958	463	-5.84	1.60	12	0.26	-205.00	749.00	2075	20230530	-42.31	1135	20240219	5.46	1580	-24.24	20240131	1135	5.46	20240219	2075	-42.31	20230530	1135	5.46	20240219	0.00	N	290660	500	193 억		246018	N	N	0	N	00	N
93	20240415	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1197	-21	5	-1.72	116377406	97613	177.62	1190	1214	1176	1583	853	1218	1192.23	0.64	0	11411	1239	1228	1217	1206	1195	1223	1201	193	365	500	820	1	1	38648958	463	-5.84	1.60	12	0.25	-205.00	749.00	2075	20230530	-42.31	1135	20240219	5.46	1580	-24.24	20240131	1135	5.46	20240219	2075	-42.31	20230530	1135	5.46	20240219	0.00	N	290660	500	193 억		246018	N	N	0	N	00	N
94	20240415	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1200	-18	5	-1.48	113874744	95521	173.81	1190	1214	1176	1583	853	1218	1192.14	0.64	0	10208	1239	1228	1217	1206	1195	1223	1201	193	365	500	820	1	1	38648958	464	-5.85	1.60	12	0.25	-205.00	749.00	2075	20230530	-42.17	1135	20240219	5.73	1580	-24.05	20240131	1135	5.73	20240219	2075	-42.17	20230530	1135	5.73	20240219	0.00	N	290660	500	193 억		246018	N	N	0	N	00	N
95	20240415	111002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1196	-22	5	-1.81	88938640	74742	136.00	1190	1203	1176	1583	853	1218	1189.94	0.64	0	-5658	1239	1228	1217	1206	1195	1223	1201	193	365	500	820	1	1	38648958	462	-5.83	1.60	12	0.19	-205.00	749.00	2075	20230530	-42.36	1135	20240219	5.37	1580	-24.30	20240131	1135	5.37	20240219	2075	-42.36	20230530	1135	5.37	20240219	0.00	N	290660	500	193 억		246018	N	N	0	N	00	N
96	20240415	100956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1187	-31	5	-2.55	74985673	63069	114.76	1190	1203	1176	1583	853	1218	1188.95	0.64	0	3339	1239	1228	1217	1206	1195	1223	1201	193	365	500	820	1	1	38648958	459	-5.79	1.58	12	0.16	-205.00	749.00	2075	20230530	-42.80	1135	20240219	4.58	1580	-24.87	20240131	1135	4.58	20240219	2075	-42.80	20230530	1135	4.58	20240219	0.00	N	290660	500	193 억		246018	N	N	0	N	00	N
97	20240415	091004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1193	-25	5	-2.05	19651244	16435	29.91	1190	1203	1188	1583	853	1218	1195.69	0.64	0	6829	1239	1228	1217	1206	1195	1223	1201	193	365	500	820	1	1	38648958	461	-5.82	1.59	12	0.04	-205.00	749.00	2075	20230530	-42.51	1135	20240219	5.11	1580	-24.49	20240131	1135	5.11	20240219	2075	-42.51	20230530	1135	5.11	20240219	0.00	N	290660	500	193 억		246018	N	N	0	N	00	N
98	20240412	160955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1218	-8	5	-0.65	66613727	54956	94.58	1228	1228	1206	1593	859	1226	1212.13	0.67	0	-12849	1298	1262	1236	1200	1174	1249	1187	193	367	500	830	1	1	38648958	471	-5.94	1.63	12	0.14	-205.00	749.00	2075	20230530	-41.30	1135	20240219	7.31	1580	-22.91	20240131	1135	7.31	20240219	2075	-41.30	20230530	1135	7.31	20240219	0.00	N	290660	500	193 억		258975	N	N	0	N	00	N
99	20240412	150958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1219	-7	5	-0.57	65326320	53898	92.75	1228	1228	1206	1593	859	1226	1212.04	0.67	0	-12642	1298	1262	1236	1200	1174	1249	1187	193	367	500	830	1	1	38648958	471	-5.95	1.63	12	0.14	-205.00	749.00	2075	20230530	-41.25	1135	20240219	7.40	1580	-22.85	20240131	1135	7.40	20240219	2075	-41.25	20230530	1135	7.40	20240219	0.00	N	290660	500	193 억		258975	N	N	0	N	00	N
100	20240412	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1208	-18	5	-1.47	59573091	49136	84.56	1228	1228	1206	1593	859	1226	1212.41	0.67	0	-12843	1298	1262	1236	1200	1174	1249	1187	193	367	500	830	1	1	38648958	467	-5.89	1.61	12	0.13	-205.00	749.00	2075	20230530	-41.78	1135	20240219	6.43	1580	-23.54	20240131	1135	6.43	20240219	2075	-41.78	20230530	1135	6.43	20240219	0.00	N	290660	500	193 억		258975	N	N	0	N	00	N
101	20240412	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1211	-15	5	-1.22	47330453	39019	67.15	1228	1228	1206	1593	859	1226	1213.01	0.67	0	-12346	1298	1262	1236	1200	1174	1249	1187	193	367	500	830	1	1	38648958	468	-5.91	1.62	12	0.10	-205.00	749.00	2075	20230530	-41.64	1135	20240219	6.70	1580	-23.35	20240131	1135	6.70	20240219	2075	-41.64	20230530	1135	6.70	20240219	0.00	N	290660	500	193 억		258975	N	N	0	N	00	N
102	20240412	120949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1206	-20	5	-1.63	39924857	32888	56.60	1228	1228	1206	1593	859	1226	1213.96	0.67	0	-10986	1298	1262	1236	1200	1174	1249	1187	193	367	500	830	1	1	38648958	466	-5.88	1.61	12	0.09	-205.00	749.00	2075	20230530	-41.88	1135	20240219	6.26	1580	-23.67	20240131	1135	6.26	20240219	2075	-41.88	20230530	1135	6.26	20240219	0.00	N	290660	500	193 억		258975	N	N	0	N	00	N
103	20240412	110949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1223	-3	5	-0.24	28875132	23747	40.87	1228	1228	1210	1593	859	1226	1215.95	0.67	0	-6861	1298	1262	1236	1200	1174	1249	1187	193	367	500	830	1	1	38648958	473	-5.97	1.63	12	0.06	-205.00	749.00	2075	20230530	-41.06	1135	20240219	7.75	1580	-22.59	20240131	1135	7.75	20240219	2075	-41.06	20230530	1135	7.75	20240219	0.00	N	290660	500	193 억		258975	N	N	0	N	00	N
104	20240412	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1217	-9	5	-0.73	12083926	9901	17.04	1228	1228	1216	1593	859	1226	1220.48	0.67	0	-6615	1298	1262	1236	1200	1174	1249	1187	193	367	500	830	1	1	38648958	470	-5.94	1.62	12	0.03	-205.00	749.00	2075	20230530	-41.35	1135	20240219	7.22	1580	-22.97	20240131	1135	7.22	20240219	2075	-41.35	20230530	1135	7.22	20240219	0.00	N	290660	500	193 억		258975	N	N	0	N	00	N
105	20240412	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1220	-6	5	-0.49	7800879	6391	11.00	1228	1228	1220	1593	859	1226	1220.60	0.67	0	-6225	1298	1262	1236	1200	1174	1249	1187	193	367	500	830	1	1	38648958	472	-5.95	1.63	12	0.02	-205.00	749.00	2075	20230530	-41.20	1135	20240219	7.49	1580	-22.78	20240131	1135	7.49	20240219	2075	-41.20	20230530	1135	7.49	20240219	0.00	N	290660	500	193 억		258975	N	N	0	N	00	N
106	20240411	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1226	-19	5	-1.53	70738981	58025	49.47	1272	1272	1210	1618	872	1245	1219.11	0.68	0	-3102	1279	1261	1242	1224	1205	1252	1215	193	373	500	840	1	1	38648958	474	-5.98	1.64	12	0.15	-205.00	749.00	2075	20230530	-40.92	1135	20240219	8.02	1580	-22.41	20240131	1135	8.02	20240219	2075	-40.92	20230530	1135	8.02	20240219	0.00	N	290660	500	193 억		262111	N	N	0	N	00	N
107	20240411	150951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1225	-20	5	-1.61	69549178	57054	48.65	1272	1272	1210	1618	872	1245	1219.01	0.68	0	-2743	1279	1261	1242	1224	1205	1252	1215	193	373	500	840	1	1	38648958	473	-5.98	1.64	12	0.15	-205.00	749.00	2075	20230530	-40.96	1135	20240219	7.93	1580	-22.47	20240131	1135	7.93	20240219	2075	-40.96	20230530	1135	7.93	20240219	0.00	N	290660	500	193 억		262111	N	N	0	N	00	N
108	20240411	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1230	-15	5	-1.20	66888802	54889	46.80	1272	1272	1210	1618	872	1245	1218.62	0.68	0	-2313	1279	1261	1242	1224	1205	1252	1215	193	373	500	840	1	1	38648958	475	-6.00	1.64	12	0.14	-205.00	749.00	2075	20230530	-40.72	1135	20240219	8.37	1580	-22.15	20240131	1135	8.37	20240219	2075	-40.72	20230530	1135	8.37	20240219	0.00	N	290660	500	193 억		262111	N	N	0	N	00	N
109	20240411	130936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1220	-25	5	-2.01	62114843	50983	43.47	1272	1272	1210	1618	872	1245	1218.34	0.68	0	-5051	1279	1261	1242	1224	1205	1252	1215	193	373	500	840	1	1	38648958	472	-5.95	1.63	12	0.13	-205.00	749.00	2075	20230530	-41.20	1135	20240219	7.49	1580	-22.78	20240131	1135	7.49	20240219	2075	-41.20	20230530	1135	7.49	20240219	0.00	N	290660	500	193 억		262111	N	N	0	N	00	N
110	20240411	120950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1215	-30	5	-2.41	55877535	45845	39.09	1272	1272	1210	1618	872	1245	1218.84	0.68	0	-3994	1279	1261	1242	1224	1205	1252	1215	193	373	500	840	1	1	38648958	470	-5.93	1.62	12	0.12	-205.00	749.00	2075	20230530	-41.45	1135	20240219	7.05	1580	-23.10	20240131	1135	7.05	20240219	2075	-41.45	20230530	1135	7.05	20240219	0.00	N	290660	500	193 억		262111	N	N	0	N	00	N
111	20240411	110941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1229	-16	5	-1.29	42667173	34987	29.83	1272	1272	1210	1618	872	1245	1219.52	0.68	0	-1277	1279	1261	1242	1224	1205	1252	1215	193	373	500	840	1	1	38648958	475	-6.00	1.64	12	0.09	-205.00	749.00	2075	20230530	-40.77	1135	20240219	8.28	1580	-22.22	20240131	1135	8.28	20240219	2075	-40.77	20230530	1135	8.28	20240219	0.00	N	290660	500	193 억		262111	N	N	0	N	00	N
112	20240411	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1219	-26	5	-2.09	33156670	27180	23.17	1272	1272	1210	1618	872	1245	1219.89	0.68	0	1777	1279	1261	1242	1224	1205	1252	1215	193	373	500	840	1	1	38648958	471	-5.95	1.63	12	0.07	-205.00	749.00	2075	20230530	-41.25	1135	20240219	7.40	1580	-22.85	20240131	1135	7.40	20240219	2075	-41.25	20230530	1135	7.40	20240219	0.00	N	290660	500	193 억		262111	N	N	0	N	00	N
113	20240411	090947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1220	-25	5	-2.01	18076211	14755	12.58	1272	1272	1210	1618	872	1245	1225.09	0.68	0	1478	1279	1261	1242	1224	1205	1252	1215	193	373	500	840	1	1	38648958	472	-5.95	1.63	12	0.04	-205.00	749.00	2075	20230530	-41.20	1135	20240219	7.49	1580	-22.78	20240131	1135	7.49	20240219	2075	-41.20	20230530	1135	7.49	20240219	0.00	N	290660	500	193 억		262111	N	N	0	N	00	N
114	20240409	160930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1245	35	2	2.89	145729442	117267	115.11	1248	1260	1223	1573	847	1210	1242.72	0.69	0	-6415	1263	1236	1213	1186	1163	1225	1175	193	363	500	820	1	1	38648958	481	-6.07	1.66	12	0.30	-205.00	749.00	2075	20230530	-40.00	1135	20240219	9.69	1580	-21.20	20240131	1135	9.69	20240219	2075	-40.00	20230530	1135	9.69	20240219	0.00	N	290660	500	193 억		268530	N	N	0	N	00	N
115	20240409	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1229	19	2	1.57	137757904	110823	108.78	1248	1260	1223	1573	847	1210	1243.05	0.69	0	-6181	1263	1236	1213	1186	1163	1225	1175	193	363	500	820	1	1	38648958	475	-6.00	1.64	12	0.29	-205.00	749.00	2075	20230530	-40.77	1135	20240219	8.28	1580	-22.22	20240131	1135	8.28	20240219	2075	-40.77	20230530	1135	8.28	20240219	0.00	N	290660	500	193 억		268530	N	N	0	N	00	N
116	20240409	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1239	29	2	2.40	127613049	102588	100.70	1248	1260	1223	1573	847	1210	1243.94	0.69	0	-4075	1263	1236	1213	1186	1163	1225	1175	193	363	500	820	1	1	38648958	479	-6.04	1.65	12	0.27	-205.00	749.00	2075	20230530	-40.29	1135	20240219	9.16	1580	-21.58	20240131	1135	9.16	20240219	2075	-40.29	20230530	1135	9.16	20240219	0.00	N	290660	500	193 억		268530	N	N	0	N	00	N
117	20240409	130933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1228	18	2	1.49	117729445	94644	92.90	1248	1260	1223	1573	847	1210	1243.92	0.69	0	-2063	1263	1236	1213	1186	1163	1225	1175	193	363	500	820	1	1	38648958	475	-5.99	1.64	12	0.24	-205.00	749.00	2075	20230530	-40.82	1135	20240219	8.19	1580	-22.28	20240131	1135	8.19	20240219	2075	-40.82	20230530	1135	8.19	20240219	0.00	N	290660	500	193 억		268530	N	N	0	N	00	N
118	20240409	120937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1227	17	2	1.40	109873462	88245	86.62	1248	1260	1223	1573	847	1210	1245.10	0.69	0	-4766	1263	1236	1213	1186	1163	1225	1175	193	363	500	820	1	1	38648958	474	-5.99	1.64	12	0.23	-205.00	749.00	2075	20230530	-40.87	1135	20240219	8.11	1580	-22.34	20240131	1135	8.11	20240219	2075	-40.87	20230530	1135	8.11	20240219	0.00	N	290660	500	193 억		268530	N	N	0	N	00	N
119	20240409	110935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1234	24	2	1.98	100237943	80424	78.94	1248	1260	1223	1573	847	1210	1246.37	0.69	0	1382	1263	1236	1213	1186	1163	1225	1175	193	363	500	820	1	1	38648958	477	-6.02	1.65	12	0.21	-205.00	749.00	2075	20230530	-40.53	1135	20240219	8.72	1580	-21.90	20240131	1135	8.72	20240219	2075	-40.53	20230530	1135	8.72	20240219	0.00	N	290660	500	193 억		268530	N	N	0	N	00	N
120	20240409	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1255	45	2	3.72	76766950	61518	60.39	1248	1260	1223	1573	847	1210	1247.88	0.69	0	9251	1263	1236	1213	1186	1163	1225	1175	193	363	500	820	1	1	38648958	485	-6.12	1.68	12	0.16	-205.00	749.00	2075	20230530	-39.52	1135	20240219	10.57	1580	-20.57	20240131	1135	10.57	20240219	2075	-39.52	20230530	1135	10.57	20240219	0.00	N	290660	500	193 억		268530	N	N	0	N	00	N
121	20240409	090947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1234	24	2	1.98	6945258	5616	5.51	1248	1248	1223	1573	847	1210	1236.72	0.69	0	789	1263	1236	1213	1186	1163	1225	1175	193	363	500	820	1	1	38648958	477	-6.02	1.65	12	0.01	-205.00	749.00	2075	20230530	-40.53	1135	20240219	8.72	1580	-21.90	20240131	1135	8.72	20240219	2075	-40.53	20230530	1135	8.72	20240219	0.00	N	290660	500	193 억		268530	N	N	0	N	00	N
122	20240408	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1210	4	2	0.33	123099822	101868	104.56	1230	1240	1190	1567	845	1206	1208.42	0.74	0	-19161	1270	1238	1217	1185	1164	1254	1201	193	361	500	820	1	1	38648958	468	-5.90	1.62	12	0.26	-205.00	749.00	2075	20230530	-41.69	1135	20240219	6.61	1580	-23.42	20240131	1135	6.61	20240219	2075	-41.69	20230530	1135	6.61	20240219	0.00	N	290660	500	193 억		287723	N	N	0	N	00	N
123	20240408	150936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1220	14	2	1.16	121151690	100267	102.91	1230	1240	1190	1567	845	1206	1208.29	0.74	0	-18123	1270	1238	1217	1185	1164	1254	1201	193	361	500	820	1	1	38648958	472	-5.95	1.63	12	0.26	-205.00	749.00	2075	20230530	-41.20	1135	20240219	7.49	1580	-22.78	20240131	1135	7.49	20240219	2075	-41.20	20230530	1135	7.49	20240219	0.00	N	290660	500	193 억		287723	N	N	0	N	00	N
124	20240408	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1232	26	2	2.16	105421499	87432	89.74	1230	1240	1190	1567	845	1206	1205.75	0.74	0	-14044	1270	1238	1217	1185	1164	1254	1201	193	361	500	820	1	1	38648958	476	-6.01	1.64	12	0.23	-205.00	749.00	2075	20230530	-40.63	1135	20240219	8.55	1580	-22.03	20240131	1135	8.55	20240219	2075	-40.63	20230530	1135	8.55	20240219	0.00	N	290660	500	193 억		287723	N	N	0	N	00	N
125	20240408	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1211	5	2	0.41	78345526	65296	67.02	1230	1240	1190	1567	845	1206	1199.85	0.74	0	-9649	1270	1238	1217	1185	1164	1254	1201	193	361	500	820	1	1	38648958	468	-5.91	1.62	12	0.17	-205.00	749.00	2075	20230530	-41.64	1135	20240219	6.70	1580	-23.35	20240131	1135	6.70	20240219	2075	-41.64	20230530	1135	6.70	20240219	0.00	N	290660	500	193 억		287723	N	N	0	N	00	N
126	20240408	120936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1204	-2	5	-0.17	66238778	55256	56.71	1230	1240	1190	1567	845	1206	1198.76	0.74	0	-1097	1270	1238	1217	1185	1164	1254	1201	193	361	500	820	1	1	38648958	465	-5.87	1.61	12	0.14	-205.00	749.00	2075	20230530	-41.98	1135	20240219	6.08	1580	-23.80	20240131	1135	6.08	20240219	2075	-41.98	20230530	1135	6.08	20240219	0.00	N	290660	500	193 억		287723	N	N	0	N	00	N
127	20240408	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1196	-10	5	-0.83	56451946	47078	48.32	1230	1240	1190	1567	845	1206	1199.12	0.74	0	345	1270	1238	1217	1185	1164	1254	1201	193	361	500	820	1	1	38648958	462	-5.83	1.60	12	0.12	-205.00	749.00	2075	20230530	-42.36	1135	20240219	5.37	1580	-24.30	20240131	1135	5.37	20240219	2075	-42.36	20230530	1135	5.37	20240219	0.00	N	290660	500	193 억		287723	N	N	0	N	00	N
128	20240408	100925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1200	-6	5	-0.50	42064544	35077	36.00	1230	1240	1190	1567	845	1206	1199.21	0.74	0	950	1270	1238	1217	1185	1164	1254	1201	193	361	500	820	1	1	38648958	464	-5.85	1.60	12	0.09	-205.00	749.00	2075	20230530	-42.17	1135	20240219	5.73	1580	-24.05	20240131	1135	5.73	20240219	2075	-42.17	20230530	1135	5.73	20240219	0.00	N	290660	500	193 억		287723	N	N	0	N	00	N
129	20240408	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1231	25	2	2.07	2755128	2246	2.31	1230	1240	1211	1567	845	1206	1226.68	0.74	0	-1344	1270	1238	1217	1185	1164	1254	1201	193	361	500	820	1	1	38648958	476	-6.00	1.64	12	0.01	-205.00	749.00	2075	20230530	-40.67	1135	20240219	8.46	1580	-22.09	20240131	1135	8.46	20240219	2075	-40.67	20230530	1135	8.46	20240219	0.00	N	290660	500	193 억		287723	N	N	0	N	00	N
130	20240405	160933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1206	-30	5	-2.43	118059443	97172	94.85	1200	1249	1196	1606	866	1236	1214.95	0.75	0	-1140	1318	1276	1248	1206	1178	1263	1193	193	370	500	840	1	1	38648958	466	-5.88	1.61	12	0.25	-205.00	749.00	2075	20230530	-41.88	1135	20240219	6.26	1580	-23.67	20240131	1135	6.26	20240219	2075	-41.88	20230530	1135	6.26	20240219	0.00	N	290660	500	193 억		289037	N	N	0	N	00	N
131	20240405	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1213	-23	5	-1.86	114881668	94538	92.28	1200	1249	1196	1606	866	1236	1215.19	0.75	0	-1048	1318	1276	1248	1206	1178	1263	1193	193	370	500	840	1	1	38648958	469	-5.92	1.62	12	0.24	-205.00	749.00	2075	20230530	-41.54	1135	20240219	6.87	1580	-23.23	20240131	1135	6.87	20240219	2075	-41.54	20230530	1135	6.87	20240219	0.00	N	290660	500	193 억		289037	N	N	0	N	00	N
132	20240405	140927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1218	-18	5	-1.46	92405920	75936	74.12	1200	1249	1196	1606	866	1236	1216.89	0.75	0	-3064	1318	1276	1248	1206	1178	1263	1193	193	370	500	840	1	1	38648958	471	-5.94	1.63	12	0.20	-205.00	749.00	2075	20230530	-41.30	1135	20240219	7.31	1580	-22.91	20240131	1135	7.31	20240219	2075	-41.30	20230530	1135	7.31	20240219	0.00	N	290660	500	193 억		289037	N	N	0	N	00	N
133	20240405	130924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1223	-13	5	-1.05	89918633	73895	72.13	1200	1249	1196	1606	866	1236	1216.84	0.75	0	-1469	1318	1276	1248	1206	1178	1263	1193	193	370	500	840	1	1	38648958	473	-5.97	1.63	12	0.19	-205.00	749.00	2075	20230530	-41.06	1135	20240219	7.75	1580	-22.59	20240131	1135	7.75	20240219	2075	-41.06	20230530	1135	7.75	20240219	0.00	N	290660	500	193 억		289037	N	N	0	N	00	N
134	20240405	120928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1217	-19	5	-1.54	86217025	70875	69.18	1200	1249	1196	1606	866	1236	1216.47	0.75	0	224	1318	1276	1248	1206	1178	1263	1193	193	370	500	840	1	1	38648958	470	-5.94	1.62	12	0.18	-205.00	749.00	2075	20230530	-41.35	1135	20240219	7.22	1580	-22.97	20240131	1135	7.22	20240219	2075	-41.35	20230530	1135	7.22	20240219	0.00	N	290660	500	193 억		289037	N	N	0	N	00	N
135	20240405	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1223	-13	5	-1.05	65949508	54435	53.14	1200	1249	1196	1606	866	1236	1211.53	0.75	0	8825	1318	1276	1248	1206	1178	1263	1193	193	370	500	840	1	1	38648958	473	-5.97	1.63	12	0.14	-205.00	749.00	2075	20230530	-41.06	1135	20240219	7.75	1580	-22.59	20240131	1135	7.75	20240219	2075	-41.06	20230530	1135	7.75	20240219	0.00	N	290660	500	193 억		289037	N	N	0	N	00	N
136	20240405	100811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1220	-16	5	-1.29	41071055	33942	33.13	1200	1249	1196	1606	866	1236	1210.04	0.75	0	12832	1318	1276	1248	1206	1178	1263	1193	193	370	500	840	1	1	38648958	472	-5.95	1.63	12	0.09	-205.00	749.00	2075	20230530	-41.20	1135	20240219	7.49	1580	-22.78	20240131	1135	7.49	20240219	2075	-41.20	20230530	1135	7.49	20240219	0.00	N	290660	500	193 억		289037	N	N	0	N	00	N
137	20240405	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1236	0	3	0.00	14829657	12343	12.05	1200	1236	1196	1606	866	1236	1201.46	0.75	0	4467	1318	1276	1248	1206	1178	1263	1193	193	370	500	840	1	1	38648958	478	-6.03	1.65	12	0.03	-205.00	749.00	2075	20230530	-40.43	1135	20240219	8.90	1580	-21.77	20240131	1135	8.90	20240219	2075	-40.43	20230530	1135	8.90	20240219	0.00	N	290660	500	193 억		289037	N	N	0	N	00	N
138	20240404	160914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1236	11	2	0.90	127870372	102371	83.42	1250	1290	1220	1592	858	1225	1249.09	0.79	0	-16442	1298	1261	1228	1191	1158	1245	1175	193	367	500	830	1	1	38648958	478	-6.03	1.65	12	0.26	-205.00	749.00	2075	20230530	-40.43	1135	20240219	8.90	1580	-21.77	20240131	1135	8.90	20240219	2075	-40.43	20230530	1135	8.90	20240219	0.00	N	290660	500	193 억		305616	N	N	0	N	00	N
139	20240404	150912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1235	10	2	0.82	127485602	102059	83.16	1250	1290	1220	1592	858	1225	1249.14	0.79	0	-16458	1298	1261	1228	1191	1158	1245	1175	193	367	500	830	1	1	38648958	477	-6.02	1.65	12	0.26	-205.00	749.00	2075	20230530	-40.48	1135	20240219	8.81	1580	-21.84	20240131	1135	8.81	20240219	2075	-40.48	20230530	1135	8.81	20240219	0.00	N	290660	500	193 억		305616	N	N	0	N	00	N
140	20240404	140917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1225	0	3	0.00	120392541	96284	78.46	1250	1290	1220	1592	858	1225	1250.39	0.79	0	-15418	1298	1261	1228	1191	1158	1245	1175	193	367	500	830	1	1	38648958	473	-5.98	1.64	12	0.25	-205.00	749.00	2075	20230530	-40.96	1135	20240219	7.93	1580	-22.47	20240131	1135	7.93	20240219	2075	-40.96	20230530	1135	7.93	20240219	0.00	N	290660	500	193 억		305616	N	N	0	N	00	N
141	20240404	130906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1237	12	2	0.98	100182680	79858	65.07	1250	1290	1220	1592	858	1225	1254.51	0.79	0	-14724	1298	1261	1228	1191	1158	1245	1175	193	367	500	830	1	1	38648958	478	-6.03	1.65	12	0.21	-205.00	749.00	2075	20230530	-40.39	1135	20240219	8.99	1580	-21.71	20240131	1135	8.99	20240219	2075	-40.39	20230530	1135	8.99	20240219	0.00	N	290660	500	193 억		305616	N	N	0	N	00	N
142	20240404	120912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1253	28	2	2.29	87262111	69436	56.58	1250	1290	1220	1592	858	1225	1256.73	0.79	0	-11016	1298	1261	1228	1191	1158	1245	1175	193	367	500	830	1	1	38648958	484	-6.11	1.67	12	0.18	-205.00	749.00	2075	20230530	-39.61	1135	20240219	10.40	1580	-20.70	20240131	1135	10.40	20240219	2075	-39.61	20230530	1135	10.40	20240219	0.00	N	290660	500	193 억		305616	N	N	0	N	00	N
143	20240404	110914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1254	29	2	2.37	81666956	64967	52.94	1250	1290	1220	1592	858	1225	1257.05	0.79	0	-7123	1298	1261	1228	1191	1158	1245	1175	193	367	500	830	1	1	38648958	485	-6.12	1.67	12	0.17	-205.00	749.00	2075	20230530	-39.57	1135	20240219	10.48	1580	-20.63	20240131	1135	10.48	20240219	2075	-39.57	20230530	1135	10.48	20240219	0.00	N	290660	500	193 억		305616	N	N	0	N	00	N
144	20240404	100912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1241	16	2	1.31	71630110	56924	46.38	1250	1290	1220	1592	858	1225	1258.35	0.79	0	-5221	1298	1261	1228	1191	1158	1245	1175	193	367	500	830	1	1	38648958	480	-6.05	1.66	12	0.15	-205.00	749.00	2075	20230530	-40.19	1135	20240219	9.34	1580	-21.46	20240131	1135	9.34	20240219	2075	-40.19	20230530	1135	9.34	20240219	0.00	N	290660	500	193 억		305616	N	N	0	N	00	N
145	20240404	090914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1248	23	2	1.88	43543968	34550	28.15	1250	1290	1220	1592	858	1225	1260.32	0.79	0	-5598	1298	1261	1228	1191	1158	1245	1175	193	367	500	830	1	1	38648958	482	-6.09	1.67	12	0.09	-205.00	749.00	2075	20230530	-39.86	1135	20240219	9.96	1580	-21.01	20240131	1135	9.96	20240219	2075	-39.86	20230530	1135	9.96	20240219	0.00	N	290660	500	193 억		305616	N	N	0	N	00	N
146	20240403	160911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1225	-33	5	-2.62	150330763	122711	162.86	1259	1265	1195	1635	881	1258	1225.08	0.73	0	24161	1295	1276	1262	1243	1229	1269	1236	193	377	500	850	1	1	38648958	473	-5.98	1.64	12	0.32	-205.00	749.00	2075	20230530	-40.96	1135	20240219	7.93	1580	-22.47	20240131	1135	7.93	20240219	2075	-40.96	20230530	1135	7.93	20240219	0.00	N	290660	500	193 억		281807	N	N	0	N	00	N
147	20240403	150910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1227	-31	5	-2.46	146956075	119957	159.21	1259	1265	1195	1635	881	1258	1225.07	0.73	0	24040	1295	1276	1262	1243	1229	1269	1236	193	377	500	850	1	1	38648958	474	-5.99	1.64	12	0.31	-205.00	749.00	2075	20230530	-40.87	1135	20240219	8.11	1580	-22.34	20240131	1135	8.11	20240219	2075	-40.87	20230530	1135	8.11	20240219	0.00	N	290660	500	193 억		281807	N	N	0	N	00	N
148	20240403	140901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1226	-32	5	-2.54	137707637	112398	149.18	1259	1265	1195	1635	881	1258	1225.18	0.73	0	21343	1295	1276	1262	1243	1229	1269	1236	193	377	500	850	1	1	38648958	474	-5.98	1.64	12	0.29	-205.00	749.00	2075	20230530	-40.92	1135	20240219	8.02	1580	-22.41	20240131	1135	8.02	20240219	2075	-40.92	20230530	1135	8.02	20240219	0.00	N	290660	500	193 억		281807	N	N	0	N	00	N
149	20240403	130906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1228	-30	5	-2.38	130298265	106345	141.14	1259	1265	1195	1635	881	1258	1225.24	0.73	0	20565	1295	1276	1262	1243	1229	1269	1236	193	377	500	850	1	1	38648958	475	-5.99	1.64	12	0.28	-205.00	749.00	2075	20230530	-40.82	1135	20240219	8.19	1580	-22.28	20240131	1135	8.19	20240219	2075	-40.82	20230530	1135	8.19	20240219	0.00	N	290660	500	193 억		281807	N	N	0	N	00	N
150	20240403	120900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1225	-33	5	-2.62	125561682	102471	136.00	1259	1265	1195	1635	881	1258	1225.34	0.73	0	20107	1295	1276	1262	1243	1229	1269	1236	193	377	500	850	1	1	38648958	473	-5.98	1.64	12	0.27	-205.00	749.00	2075	20230530	-40.96	1135	20240219	7.93	1580	-22.47	20240131	1135	7.93	20240219	2075	-40.96	20230530	1135	7.93	20240219	0.00	N	290660	500	193 억		281807	N	N	0	N	00	N
151	20240403	110907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1235	-23	5	-1.83	111686396	91137	120.96	1259	1265	1195	1635	881	1258	1225.48	0.73	0	17945	1295	1276	1262	1243	1229	1269	1236	193	377	500	850	1	1	38648958	477	-6.02	1.65	12	0.24	-205.00	749.00	2075	20230530	-40.48	1135	20240219	8.81	1580	-21.84	20240131	1135	8.81	20240219	2075	-40.48	20230530	1135	8.81	20240219	0.00	N	290660	500	193 억		281807	N	N	0	N	00	N
152	20240403	100906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1234	-24	5	-1.91	96547120	78855	104.66	1259	1265	1195	1635	881	1258	1224.36	0.73	0	17815	1295	1276	1262	1243	1229	1269	1236	193	377	500	850	1	1	38648958	477	-6.02	1.65	12	0.20	-205.00	749.00	2075	20230530	-40.53	1135	20240219	8.72	1580	-21.90	20240131	1135	8.72	20240219	2075	-40.53	20230530	1135	8.72	20240219	0.00	N	290660	500	193 억		281807	N	N	0	N	00	N
153	20240403	090908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1238	-20	5	-1.59	4965263	4008	5.32	1259	1259	1231	1635	881	1258	1238.84	0.73	0	241	1295	1276	1262	1243	1229	1269	1236	193	377	500	850	1	1	38648958	478	-6.04	1.65	12	0.01	-205.00	749.00	2075	20230530	-40.34	1135	20240219	9.07	1580	-21.65	20240131	1135	9.07	20240219	2075	-40.34	20230530	1135	9.07	20240219	0.00	N	290660	500	193 억		281807	N	N	0	N	00	N
154	20240402	160854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1258	-12	5	-0.94	94554507	75190	110.36	1271	1281	1248	1651	889	1270	1257.54	0.71	0	5885	1327	1298	1269	1240	1211	1313	1255	193	381	500	860	1	1	38648958	486	-6.14	1.68	12	0.19	-205.00	749.00	2075	20230530	-39.37	1135	20240219	10.84	1580	-20.38	20240131	1135	10.84	20240219	2075	-39.37	20230530	1135	10.84	20240219	0.00	N	290660	500	193 억		276154	N	N	0	N	00	N
155	20240402	150901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1256	-14	5	-1.10	91131582	72462	106.36	1271	1281	1248	1651	889	1270	1257.65	0.71	0	5221	1327	1298	1269	1240	1211	1313	1255	193	381	500	860	1	1	38648958	485	-6.13	1.68	12	0.19	-205.00	749.00	2075	20230530	-39.47	1135	20240219	10.66	1580	-20.51	20240131	1135	10.66	20240219	2075	-39.47	20230530	1135	10.66	20240219	0.00	N	290660	500	193 억		276154	N	N	0	N	00	N
156	20240402	140904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1250	-20	5	-1.57	87218388	69334	101.77	1271	1281	1248	1651	889	1270	1257.95	0.71	0	4380	1327	1298	1269	1240	1211	1313	1255	193	381	500	860	1	1	38648958	483	-6.10	1.67	12	0.18	-205.00	749.00	2075	20230530	-39.76	1135	20240219	10.13	1580	-20.89	20240131	1135	10.13	20240219	2075	-39.76	20230530	1135	10.13	20240219	0.00	N	290660	500	193 억		276154	N	N	0	N	00	N
157	20240402	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1250	-20	5	-1.57	72534898	57587	84.53	1271	1281	1250	1651	889	1270	1259.57	0.71	0	-2819	1327	1298	1269	1240	1211	1313	1255	193	381	500	860	1	1	38648958	483	-6.10	1.67	12	0.15	-205.00	749.00	2075	20230530	-39.76	1135	20240219	10.13	1580	-20.89	20240131	1135	10.13	20240219	2075	-39.76	20230530	1135	10.13	20240219	0.00	N	290660	500	193 억		276154	N	N	0	N	00	N
158	20240402	120849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1257	-13	5	-1.02	59917551	47503	69.73	1271	1281	1250	1651	889	1270	1261.34	0.71	0	-3926	1327	1298	1269	1240	1211	1313	1255	193	381	500	860	1	1	38648958	486	-6.13	1.68	12	0.12	-205.00	749.00	2075	20230530	-39.42	1135	20240219	10.75	1580	-20.44	20240131	1135	10.75	20240219	2075	-39.42	20230530	1135	10.75	20240219	0.00	N	290660	500	193 억		276154	N	N	0	N	00	N
159	20240402	110852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1263	-7	5	-0.55	41879962	33109	48.60	1271	1281	1250	1651	889	1270	1264.91	0.71	0	-4010	1327	1298	1269	1240	1211	1313	1255	193	381	500	860	1	1	38648958	488	-6.16	1.69	12	0.09	-205.00	749.00	2075	20230530	-39.13	1135	20240219	11.28	1580	-20.06	20240131	1135	11.28	20240219	2075	-39.13	20230530	1135	11.28	20240219	0.00	N	290660	500	193 억		276154	N	N	0	N	00	N
160	20240402	100854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1271	1	2	0.08	21537188	16995	24.95	1271	1281	1250	1651	889	1270	1267.27	0.71	0	-4759	1327	1298	1269	1240	1211	1313	1255	193	381	500	860	1	1	38648958	491	-6.20	1.70	12	0.04	-205.00	749.00	2075	20230530	-38.75	1135	20240219	11.98	1580	-19.56	20240131	1135	11.98	20240219	2075	-38.75	20230530	1135	11.98	20240219	0.00	N	290660	500	193 억		276154	N	N	0	N	00	N
161	20240402	090851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1260	-10	5	-0.79	4557943	3616	5.31	1271	1281	1250	1651	889	1270	1260.49	0.71	0	-556	1327	1298	1269	1240	1211	1313	1255	193	381	500	860	1	1	38648958	487	-6.15	1.68	12	0.01	-205.00	749.00	2075	20230530	-39.28	1135	20240219	11.01	1580	-20.25	20240131	1135	11.01	20240219	2075	-39.28	20230530	1135	11.01	20240219	0.00	N	290660	500	193 억		276154	N	N	0	N	00	N
162	20240401	160851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1270	6	2	0.47	86358173	68125	87.30	1264	1298	1240	1643	885	1264	1267.64	0.67	0	15924	1293	1278	1265	1250	1237	1272	1244	193	379	500	850	1	1	38648958	491	-6.20	1.70	12	0.18	-205.00	749.00	2075	20230530	-38.80	1135	20240219	11.89	1580	-19.62	20240131	1135	11.89	20240219	2075	-38.80	20230530	1135	11.89	20240219	0.00	N	290660	500	193 억		260230	N	N	0	N	00	N
163	20240401	150852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1269	5	2	0.40	81724332	64472	82.62	1264	1298	1240	1643	885	1264	1267.59	0.67	0	15038	1293	1278	1265	1250	1237	1272	1244	193	379	500	850	1	1	38648958	490	-6.19	1.69	12	0.17	-205.00	749.00	2075	20230530	-38.84	1135	20240219	11.81	1580	-19.68	20240131	1135	11.81	20240219	2075	-38.84	20230530	1135	11.81	20240219	0.00	N	290660	500	193 억		260230	N	N	0	N	00	N
164	20240401	140847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1258	-6	5	-0.47	76651311	60477	77.50	1264	1298	1240	1643	885	1264	1267.45	0.67	0	12955	1293	1278	1265	1250	1237	1272	1244	193	379	500	850	1	1	38648958	486	-6.14	1.68	12	0.16	-205.00	749.00	2075	20230530	-39.37	1135	20240219	10.84	1580	-20.38	20240131	1135	10.84	20240219	2075	-39.37	20230530	1135	10.84	20240219	0.00	N	290660	500	193 억		260230	N	N	0	N	00	N
165	20240401	130844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1260	-4	5	-0.32	68357914	53920	69.10	1264	1298	1240	1643	885	1264	1267.77	0.67	0	8473	1293	1278	1265	1250	1237	1272	1244	193	379	500	850	1	1	38648958	487	-6.15	1.68	12	0.14	-205.00	749.00	2075	20230530	-39.28	1135	20240219	11.01	1580	-20.25	20240131	1135	11.01	20240219	2075	-39.28	20230530	1135	11.01	20240219	0.00	N	290660	500	193 억		260230	N	N	0	N	00	N
166	20240401	120851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1265	1	2	0.08	50188222	39451	50.55	1264	1298	1240	1643	885	1264	1272.17	0.67	0	3544	1293	1278	1265	1250	1237	1272	1244	193	379	500	850	1	1	38648958	489	-6.17	1.69	12	0.10	-205.00	749.00	2075	20230530	-39.04	1135	20240219	11.45	1580	-19.94	20240131	1135	11.45	20240219	2075	-39.04	20230530	1135	11.45	20240219	0.00	N	290660	500	193 억		260230	N	N	0	N	00	N
167	20240401	110851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1280	16	2	1.27	46040453	36170	46.35	1264	1298	1240	1643	885	1264	1272.89	0.67	0	3606	1293	1278	1265	1250	1237	1272	1244	193	379	500	850	1	1	38648958	495	-6.24	1.71	12	0.09	-205.00	749.00	2075	20230530	-38.31	1135	20240219	12.78	1580	-18.99	20240131	1135	12.78	20240219	2075	-38.31	20230530	1135	12.78	20240219	0.00	N	290660	500	193 억		260230	N	N	0	N	00	N
168	20240401	100847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1280	16	2	1.27	19620000	15375	19.70	1264	1298	1257	1643	885	1264	1276.10	0.67	0	15	1293	1278	1265	1250	1237	1272	1244	193	379	500	850	1	1	38648958	495	-6.24	1.71	12	0.04	-205.00	749.00	2075	20230530	-38.31	1135	20240219	12.78	1580	-18.99	20240131	1135	12.78	20240219	2075	-38.31	20230530	1135	12.78	20240219	0.00	N	290660	500	193 억		260230	N	N	0	N	00	N
169	20240401	090846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1270	6	2	0.47	6837867	5364	6.87	1264	1298	1263	1643	885	1264	1274.77	0.67	0	-1015	1293	1278	1265	1250	1237	1272	1244	193	379	500	850	1	1	38648958	491	-6.20	1.70	12	0.01	-205.00	749.00	2075	20230530	-38.80	1135	20240219	11.89	1580	-19.62	20240131	1135	11.89	20240219	2075	-38.80	20230530	1135	11.89	20240219	0.00	N	290660	500	193 억		260230	N	N	0	N	00	N