KissMeData/199430/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	160949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18180	120	2	0.66	1852083820	102431	104.37	18130	18290	17880	23450	12650	18060	18081.28	0.89	0	4774	18460	18260	17930	17730	17400	18360	17830	11	5390	100	12640	10	1	10867713	1976	-41.79	19.74	12	0.94	-435.00	921.00	38300	20240307	-52.53	17340	20240422	4.84	38300	-52.53	20240307	17340	4.84	20240422	38300	-52.53	20240307	17340	4.84	20240422	0.06	N	199430	100	10 억		96626	N	N	0	N	00	N
3	20240430	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18190	130	2	0.72	1735950320	96039	97.86	18130	18290	17880	23450	12650	18060	18075.48	0.89	0	5102	18460	18260	17930	17730	17400	18360	17830	11	5390	100	12640	10	1	10867713	1977	-41.82	19.75	12	0.88	-435.00	921.00	38300	20240307	-52.51	17340	20240422	4.90	38300	-52.51	20240307	17340	4.90	20240422	38300	-52.51	20240307	17340	4.90	20240422	0.06	N	199430	100	10 억		96626	N	N	0	N	00	N
4	20240430	141001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18060	0	3	0.00	1297593850	71879	73.24	18130	18290	17880	23450	12650	18060	18052.47	0.89	0	-3939	18460	18260	17930	17730	17400	18360	17830	11	5390	100	12640	10	1	10867713	1963	-41.52	19.61	12	0.66	-435.00	921.00	38300	20240307	-52.85	17340	20240422	4.15	38300	-52.85	20240307	17340	4.15	20240422	38300	-52.85	20240307	17340	4.15	20240422	0.06	N	199430	100	10 억		96626	N	N	0	N	00	N
5	20240430	130958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18050	-10	5	-0.06	1186922390	65757	67.00	18130	18290	17880	23450	12650	18060	18050.12	0.89	0	-6464	18460	18260	17930	17730	17400	18360	17830	11	5390	100	12640	10	1	10867713	1962	-41.49	19.60	12	0.61	-435.00	921.00	38300	20240307	-52.87	17340	20240422	4.09	38300	-52.87	20240307	17340	4.09	20240422	38300	-52.87	20240307	17340	4.09	20240422	0.06	N	199430	100	10 억		96626	N	N	0	N	00	N
6	20240430	120959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18000	-60	5	-0.33	1101816860	61042	62.20	18130	18290	17880	23450	12650	18060	18050.14	0.89	0	-7302	18460	18260	17930	17730	17400	18360	17830	11	5390	100	12640	10	1	10867713	1956	-41.38	19.54	12	0.56	-435.00	921.00	38300	20240307	-53.00	17340	20240422	3.81	38300	-53.00	20240307	17340	3.81	20240422	38300	-53.00	20240307	17340	3.81	20240422	0.06	N	199430	100	10 억		96626	N	N	0	N	00	N
7	20240430	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18010	-50	5	-0.28	1017696390	56360	57.43	18130	18290	17880	23450	12650	18060	18057.07	0.89	0	-7163	18460	18260	17930	17730	17400	18360	17830	11	5390	100	12640	10	1	10867713	1957	-41.40	19.55	12	0.52	-435.00	921.00	38300	20240307	-52.98	17340	20240422	3.86	38300	-52.98	20240307	17340	3.86	20240422	38300	-52.98	20240307	17340	3.86	20240422	0.06	N	199430	100	10 억		96626	N	N	0	N	00	N
8	20240430	100956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18000	-60	5	-0.33	757777780	41888	42.68	18130	18290	17910	23450	12650	18060	18090.60	0.89	0	-2080	18460	18260	17930	17730	17400	18360	17830	11	5390	100	12640	10	1	10867713	1956	-41.38	19.54	12	0.39	-435.00	921.00	38300	20240307	-53.00	17340	20240422	3.81	38300	-53.00	20240307	17340	3.81	20240422	38300	-53.00	20240307	17340	3.81	20240422	0.06	N	199430	100	10 억		96626	N	N	0	N	00	N
9	20240430	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18000	-60	5	-0.33	253166530	14037	14.30	18130	18150	17910	23450	12650	18060	18035.58	0.89	0	-1639	18460	18260	17930	17730	17400	18360	17830	11	5390	100	12640	10	1	10867713	1956	-41.38	19.54	12	0.13	-435.00	921.00	38300	20240307	-53.00	17340	20240422	3.81	38300	-53.00	20240307	17340	3.81	20240422	38300	-53.00	20240307	17340	3.81	20240422	0.06	N	199430	100	10 억		96626	N	N	0	N	00	N
10	20240429	160945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18060	520	2	2.96	1719283810	96423	101.55	17740	18130	17600	22800	12280	17540	17829.87	0.71	0	19799	18233	17886	17703	17356	17173	17795	17265	11	5260	100	12270	10	1	10867713	1963	-41.52	19.61	12	0.89	-435.00	921.00	38300	20240307	-52.85	17340	20240422	4.15	38300	-52.85	20240307	17340	4.15	20240422	38300	-52.85	20240307	17340	4.15	20240422	0.05	N	199430	100	10 억		77094	N	N	0	N	00	N
11	20240429	150956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18050	510	2	2.91	1577091760	88547	93.25	17740	18130	17600	22800	12280	17540	17810.79	0.71	0	17263	18233	17886	17703	17356	17173	17795	17265	11	5260	100	12270	10	1	10867713	1962	-41.49	19.60	12	0.81	-435.00	921.00	38300	20240307	-52.87	17340	20240422	4.09	38300	-52.87	20240307	17340	4.09	20240422	38300	-52.87	20240307	17340	4.09	20240422	0.05	N	199430	100	10 억		77094	N	N	0	N	00	N
12	20240429	140916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18030	490	2	2.79	1211001070	68191	71.82	17740	18100	17600	22800	12280	17540	17758.96	0.71	0	12715	18233	17886	17703	17356	17173	17795	17265	11	5260	100	12270	10	1	10867713	1959	-41.45	19.58	12	0.63	-435.00	921.00	38300	20240307	-52.92	17340	20240422	3.98	38300	-52.92	20240307	17340	3.98	20240422	38300	-52.92	20240307	17340	3.98	20240422	0.05	N	199430	100	10 억		77094	N	N	0	N	00	N
13	20240429	130955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17820	280	2	1.60	878004640	49598	52.23	17740	17840	17600	22800	12280	17540	17702.42	0.71	0	9100	18233	17886	17703	17356	17173	17795	17265	11	5260	100	12270	10	1	10867713	1937	-40.97	19.35	12	0.46	-435.00	921.00	38300	20240307	-53.47	17340	20240422	2.77	38300	-53.47	20240307	17340	2.77	20240422	38300	-53.47	20240307	17340	2.77	20240422	0.05	N	199430	100	10 억		77094	N	N	0	N	00	N
14	20240429	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17710	170	2	0.97	779782850	44066	46.41	17740	17840	17600	22800	12280	17540	17695.79	0.71	0	7362	18233	17886	17703	17356	17173	17795	17265	11	5260	100	12270	10	1	10867713	1925	-40.71	19.23	12	0.41	-435.00	921.00	38300	20240307	-53.76	17340	20240422	2.13	38300	-53.76	20240307	17340	2.13	20240422	38300	-53.76	20240307	17340	2.13	20240422	0.05	N	199430	100	10 억		77094	N	N	0	N	00	N
15	20240429	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17730	190	2	1.08	677586760	38297	40.33	17740	17840	17600	22800	12280	17540	17692.95	0.71	0	6498	18233	17886	17703	17356	17173	17795	17265	11	5260	100	12270	10	1	10867713	1927	-40.76	19.25	12	0.35	-435.00	921.00	38300	20240307	-53.71	17340	20240422	2.25	38300	-53.71	20240307	17340	2.25	20240422	38300	-53.71	20240307	17340	2.25	20240422	0.05	N	199430	100	10 억		77094	N	N	0	N	00	N
16	20240429	100954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17750	210	2	1.20	373238230	21081	22.20	17740	17840	17610	22800	12280	17540	17704.96	0.71	0	2212	18233	17886	17703	17356	17173	17795	17265	11	5260	100	12270	10	1	10867713	1929	-40.80	19.27	12	0.19	-435.00	921.00	38300	20240307	-53.66	17340	20240422	2.36	38300	-53.66	20240307	17340	2.36	20240422	38300	-53.66	20240307	17340	2.36	20240422	0.05	N	199430	100	10 억		77094	N	N	0	N	00	N
17	20240429	090954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17670	130	2	0.74	104939280	5926	6.24	17740	17750	17660	22800	12280	17540	17708.28	0.71	0	-1337	18233	17886	17703	17356	17173	17795	17265	11	5260	100	12270	10	1	10867713	1920	-40.62	19.19	12	0.05	-435.00	921.00	38300	20240307	-53.86	17340	20240422	1.90	38300	-53.86	20240307	17340	1.90	20240422	38300	-53.86	20240307	17340	1.90	20240422	0.05	N	199430	100	10 억		77094	N	N	0	N	00	N
18	20240426	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17540	-120	5	-0.68	1642282340	93070	61.71	17720	18050	17520	22950	12370	17660	17645.67	0.78	0	-8000	19073	18366	17933	17226	16793	18150	17010	11	5290	100	12360	10	1	10867713	1906	-40.32	19.04	12	0.86	-435.00	921.00	38300	20240307	-54.20	17340	20240422	1.15	38300	-54.20	20240307	17340	1.15	20240422	38300	-54.20	20240307	17340	1.15	20240422	0.06	N	199430	100	10 억		85092	N	N	0	N	00	N
19	20240426	150951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17520	-140	5	-0.79	1564953360	88660	58.79	17720	18050	17520	22950	12370	17660	17651.16	0.78	0	-7186	19073	18366	17933	17226	16793	18150	17010	11	5290	100	12360	10	1	10867713	1904	-40.28	19.02	12	0.82	-435.00	921.00	38300	20240307	-54.26	17340	20240422	1.04	38300	-54.26	20240307	17340	1.04	20240422	38300	-54.26	20240307	17340	1.04	20240422	0.06	N	199430	100	10 억		85092	N	N	0	N	00	N
20	20240426	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17540	-120	5	-0.68	1327918480	75143	49.83	17720	18050	17520	22950	12370	17660	17671.91	0.78	0	-5695	19073	18366	17933	17226	16793	18150	17010	11	5290	100	12360	10	1	10867713	1906	-40.32	19.04	12	0.69	-435.00	921.00	38300	20240307	-54.20	17340	20240422	1.15	38300	-54.20	20240307	17340	1.15	20240422	38300	-54.20	20240307	17340	1.15	20240422	0.06	N	199430	100	10 억		85092	N	N	0	N	00	N
21	20240426	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17640	-20	5	-0.11	1154750180	65275	43.28	17720	18050	17520	22950	12370	17660	17690.61	0.78	0	-5028	19073	18366	17933	17226	16793	18150	17010	11	5290	100	12360	10	1	10867713	1917	-40.55	19.15	12	0.60	-435.00	921.00	38300	20240307	-53.94	17340	20240422	1.73	38300	-53.94	20240307	17340	1.73	20240422	38300	-53.94	20240307	17340	1.73	20240422	0.06	N	199430	100	10 억		85092	N	N	0	N	00	N
22	20240426	120948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17560	-100	5	-0.57	1005238820	56763	37.64	17720	18050	17520	22950	12370	17660	17709.53	0.78	0	-5022	19073	18366	17933	17226	16793	18150	17010	11	5290	100	12360	10	1	10867713	1908	-40.37	19.07	12	0.52	-435.00	921.00	38300	20240307	-54.15	17340	20240422	1.27	38300	-54.15	20240307	17340	1.27	20240422	38300	-54.15	20240307	17340	1.27	20240422	0.06	N	199430	100	10 억		85092	N	N	0	N	00	N
23	20240426	110947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17650	-10	5	-0.06	788627420	44486	29.50	17720	18050	17550	22950	12370	17660	17727.76	0.78	0	-4793	19073	18366	17933	17226	16793	18150	17010	11	5290	100	12360	10	1	10867713	1918	-40.57	19.16	12	0.41	-435.00	921.00	38300	20240307	-53.92	17340	20240422	1.79	38300	-53.92	20240307	17340	1.79	20240422	38300	-53.92	20240307	17340	1.79	20240422	0.06	N	199430	100	10 억		85092	N	N	0	N	00	N
24	20240426	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17680	20	2	0.11	611734330	34444	22.84	17720	18050	17550	22950	12370	17660	17760.68	0.78	0	-4012	19073	18366	17933	17226	16793	18150	17010	11	5290	100	12360	10	1	10867713	1921	-40.64	19.20	12	0.32	-435.00	921.00	38300	20240307	-53.84	17340	20240422	1.96	38300	-53.84	20240307	17340	1.96	20240422	38300	-53.84	20240307	17340	1.96	20240422	0.06	N	199430	100	10 억		85092	N	N	0	N	00	N
25	20240426	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17810	150	2	0.85	279902890	15728	10.43	17720	18050	17550	22950	12370	17660	17797.73	0.78	0	-1349	19073	18366	17933	17226	16793	18150	17010	11	5290	100	12360	10	1	10867713	1936	-40.94	19.34	12	0.14	-435.00	921.00	38300	20240307	-53.50	17340	20240422	2.71	38300	-53.50	20240307	17340	2.71	20240422	38300	-53.50	20240307	17340	2.71	20240422	0.06	N	199430	100	10 억		85092	N	N	0	N	00	N
26	20240425	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17660	-840	5	-4.54	2601089630	144274	86.06	18400	18640	17500	24050	12950	18500	18029.18	0.86	0	-7723	19020	18760	18550	18290	18080	18890	18420	11	5550	100	12950	10	1	10867713	1919	-40.60	19.17	12	1.33	-435.00	921.00	38300	20240307	-53.89	17340	20240422	1.85	38300	-53.89	20240307	17340	1.85	20240422	38300	-53.89	20240307	17340	1.85	20240422	0.06	N	199430	100	10 억		93206	N	N	0	N	00	N
27	20240425	150948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17770	-730	5	-3.95	2374850220	131492	78.43	18400	18640	17500	24050	12950	18500	18060.34	0.86	0	-4548	19020	18760	18550	18290	18080	18890	18420	11	5550	100	12950	10	1	10867713	1931	-40.85	19.29	12	1.21	-435.00	921.00	38300	20240307	-53.60	17340	20240422	2.48	38300	-53.60	20240307	17340	2.48	20240422	38300	-53.60	20240307	17340	2.48	20240422	0.06	N	199430	100	10 억		93206	N	N	0	N	00	N
28	20240425	140946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17890	-610	5	-3.30	2028016260	112018	66.82	18400	18640	17500	24050	12950	18500	18103.89	0.86	0	-4389	19020	18760	18550	18290	18080	18890	18420	11	5550	100	12950	10	1	10867713	1944	-41.13	19.42	12	1.03	-435.00	921.00	38300	20240307	-53.29	17340	20240422	3.17	38300	-53.29	20240307	17340	3.17	20240422	38300	-53.29	20240307	17340	3.17	20240422	0.06	N	199430	100	10 억		93206	N	N	0	N	00	N
29	20240425	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18060	-440	5	-2.38	1657790790	91418	54.53	18400	18640	17500	24050	12950	18500	18133.63	0.86	0	-2738	19020	18760	18550	18290	18080	18890	18420	11	5550	100	12950	10	1	10867713	1963	-41.52	19.61	12	0.84	-435.00	921.00	38300	20240307	-52.85	17340	20240422	4.15	38300	-52.85	20240307	17340	4.15	20240422	38300	-52.85	20240307	17340	4.15	20240422	0.06	N	199430	100	10 억		93206	N	N	0	N	00	N
30	20240425	120943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18240	-260	5	-1.41	1554884810	85729	51.14	18400	18640	17500	24050	12950	18500	18136.63	0.86	0	-2318	19020	18760	18550	18290	18080	18890	18420	11	5550	100	12950	10	1	10867713	1982	-41.93	19.80	12	0.79	-435.00	921.00	38300	20240307	-52.38	17340	20240422	5.19	38300	-52.38	20240307	17340	5.19	20240422	38300	-52.38	20240307	17340	5.19	20240422	0.06	N	199430	100	10 억		93206	N	N	0	N	00	N
31	20240425	110944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18200	-300	5	-1.62	1380374060	76100	45.39	18400	18640	17500	24050	12950	18500	18138.30	0.86	0	-2421	19020	18760	18550	18290	18080	18890	18420	11	5550	100	12950	10	1	10867713	1978	-41.84	19.76	12	0.70	-435.00	921.00	38300	20240307	-52.48	17340	20240422	4.96	38300	-52.48	20240307	17340	4.96	20240422	38300	-52.48	20240307	17340	4.96	20240422	0.06	N	199430	100	10 억		93206	N	N	0	N	00	N
32	20240425	100944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18360	-140	5	-0.76	1099265400	60636	36.17	18400	18640	17500	24050	12950	18500	18128.08	0.86	0	-245	19020	18760	18550	18290	18080	18890	18420	11	5550	100	12950	10	1	10867713	1995	-42.21	19.93	12	0.56	-435.00	921.00	38300	20240307	-52.06	17340	20240422	5.88	38300	-52.06	20240307	17340	5.88	20240422	38300	-52.06	20240307	17340	5.88	20240422	0.06	N	199430	100	10 억		93206	N	N	0	N	00	N
33	20240425	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17880	-620	5	-3.35	374243580	20822	12.42	18400	18400	17500	24050	12950	18500	17969.98	0.86	0	645	19020	18760	18550	18290	18080	18890	18420	11	5550	100	12950	10	1	10867713	1943	-41.10	19.41	12	0.19	-435.00	921.00	38300	20240307	-53.32	17340	20240422	3.11	38300	-53.32	20240307	17340	3.11	20240422	38300	-53.32	20240307	17340	3.11	20240422	0.06	N	199430	100	10 억		93206	N	N	0	N	00	N
34	20240424	160927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18500	340	2	1.87	3065334930	164807	13.86	18450	18810	18340	23600	12720	18160	18602.05	0.66	0	21026	21486	19822	18786	17122	16086	20655	17955	11	5440	100	12710	10	1	10867713	2011	-42.53	20.09	12	1.52	-435.00	921.00	38300	20240307	-51.70	17340	20240422	6.69	38300	-51.70	20240307	17340	6.69	20240422	38300	-51.70	20240307	17340	6.69	20240422	0.05	N	199430	100	10 억		72180	N	N	0	N	00	N
35	20240424	150943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18540	380	2	2.09	2859698550	153698	12.93	18450	18810	18340	23600	12720	18160	18608.59	0.66	0	19480	21486	19822	18786	17122	16086	20655	17955	11	5440	100	12710	10	1	10867713	2015	-42.62	20.13	12	1.41	-435.00	921.00	38300	20240307	-51.59	17340	20240422	6.92	38300	-51.59	20240307	17340	6.92	20240422	38300	-51.59	20240307	17340	6.92	20240422	0.05	N	199430	100	10 억		72180	N	N	0	N	00	N
36	20240424	140942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18570	410	2	2.26	2624662230	141029	11.86	18450	18810	18340	23600	12720	18160	18613.70	0.66	0	19099	21486	19822	18786	17122	16086	20655	17955	11	5440	100	12710	10	1	10867713	2018	-42.69	20.16	12	1.30	-435.00	921.00	38300	20240307	-51.51	17340	20240422	7.09	38300	-51.51	20240307	17340	7.09	20240422	38300	-51.51	20240307	17340	7.09	20240422	0.05	N	199430	100	10 억		72180	N	N	0	N	00	N
37	20240424	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18620	460	2	2.53	2379950750	127868	10.76	18450	18810	18340	23600	12720	18160	18615.77	0.66	0	19043	21486	19822	18786	17122	16086	20655	17955	11	5440	100	12710	10	1	10867713	2024	-42.80	20.22	12	1.18	-435.00	921.00	38300	20240307	-51.38	17340	20240422	7.38	38300	-51.38	20240307	17340	7.38	20240422	38300	-51.38	20240307	17340	7.38	20240422	0.05	N	199430	100	10 억		72180	N	N	0	N	00	N
38	20240424	120941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18680	520	2	2.86	2244361340	120606	10.15	18450	18810	18340	23600	12720	18160	18612.42	0.66	0	19050	21486	19822	18786	17122	16086	20655	17955	11	5440	100	12710	10	1	10867713	2030	-42.94	20.28	12	1.11	-435.00	921.00	38300	20240307	-51.23	17340	20240422	7.73	38300	-51.23	20240307	17340	7.73	20240422	38300	-51.23	20240307	17340	7.73	20240422	0.05	N	199430	100	10 억		72180	N	N	0	N	00	N
39	20240424	110940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18700	540	2	2.97	1952569990	104950	8.83	18450	18810	18340	23600	12720	18160	18608.62	0.66	0	18698	21486	19822	18786	17122	16086	20655	17955	11	5440	100	12710	10	1	10867713	2032	-42.99	20.30	12	0.97	-435.00	921.00	38300	20240307	-51.17	17340	20240422	7.84	38300	-51.17	20240307	17340	7.84	20240422	38300	-51.17	20240307	17340	7.84	20240422	0.05	N	199430	100	10 억		72180	N	N	0	N	00	N
40	20240424	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18680	520	2	2.86	1618358090	87080	7.33	18450	18810	18340	23600	12720	18160	18589.17	0.66	0	16276	21486	19822	18786	17122	16086	20655	17955	11	5440	100	12710	10	1	10867713	2030	-42.94	20.28	12	0.80	-435.00	921.00	38300	20240307	-51.23	17340	20240422	7.73	38300	-51.23	20240307	17340	7.73	20240422	38300	-51.23	20240307	17340	7.73	20240422	0.05	N	199430	100	10 억		72180	N	N	0	N	00	N
41	20240424	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18530	370	2	2.04	490203900	26538	2.23	18450	18670	18340	23600	12720	18160	18482.74	0.66	0	1782	21486	19822	18786	17122	16086	20655	17955	11	5440	100	12710	10	1	10867713	2014	-42.60	20.12	12	0.24	-435.00	921.00	38300	20240307	-51.62	17340	20240422	6.86	38300	-51.62	20240307	17340	6.86	20240422	38300	-51.62	20240307	17340	6.86	20240422	0.05	N	199430	100	10 억		72180	N	N	0	N	00	N
42	20240423	160916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18160	710	2	4.07	22636549670	1174453	708.65	17770	20450	17750	22650	12220	17450	19275.26	0.70	0	-4301	18656	18052	17696	17092	16736	17875	16915	11	5200	100	12210	10	1	10867713	1974	-41.75	19.72	12	10.81	-435.00	921.00	38300	20240307	-52.58	17340	20240422	4.73	38300	-52.58	20240307	17340	4.73	20240422	38300	-52.58	20240307	17340	4.73	20240422	0.04	N	199430	100	10 억		76513	N	N	0	N	00	N
43	20240423	150937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18150	700	2	4.01	22287314610	1155231	697.06	17770	20450	17750	22650	12220	17450	19292.52	0.70	0	-5331	18656	18052	17696	17092	16736	17875	16915	11	5200	100	12210	10	1	10867713	1972	-41.72	19.71	12	10.63	-435.00	921.00	38300	20240307	-52.61	17340	20240422	4.67	38300	-52.61	20240307	17340	4.67	20240422	38300	-52.61	20240307	17340	4.67	20240422	0.04	N	199430	100	10 억		76513	N	N	0	N	00	N
44	20240423	140936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19530	2080	2	11.92	17267771710	886906	535.15	17770	20450	17750	22650	12220	17450	19469.68	0.70	0	-7437	18656	18052	17696	17092	16736	17875	16915	11	5200	100	12210	10	1	10867713	2122	-44.90	21.21	12	8.16	-435.00	921.00	38300	20240307	-49.01	17340	20240422	12.63	38300	-49.01	20240307	17340	12.63	20240422	38300	-49.01	20240307	17340	12.63	20240422	0.04	N	199430	100	10 억		76513	N	N	0	N	00	N
45	20240423	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18010	560	2	3.21	3254701050	178238	107.55	17770	18760	17750	22650	12220	17450	18260.42	0.70	0	11257	18656	18052	17696	17092	16736	17875	16915	11	5200	100	12210	10	1	10867713	1957	-41.40	19.55	12	1.64	-435.00	921.00	38300	20240307	-52.98	17340	20240422	3.86	38300	-52.98	20240307	17340	3.86	20240422	38300	-52.98	20240307	17340	3.86	20240422	0.04	N	199430	100	10 억		76513	N	N	0	N	00	N
46	20240423	120934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17850	400	2	2.29	3051894300	166901	100.71	17770	18760	17750	22650	12220	17450	18285.66	0.70	0	16533	18656	18052	17696	17092	16736	17875	16915	11	5200	100	12210	10	1	10867713	1940	-41.03	19.38	12	1.54	-435.00	921.00	38300	20240307	-53.39	17340	20240422	2.94	38300	-53.39	20240307	17340	2.94	20240422	38300	-53.39	20240307	17340	2.94	20240422	0.04	N	199430	100	10 억		76513	N	N	0	N	00	N
47	20240423	110936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17820	370	2	2.12	2911467940	159053	95.97	17770	18760	17750	22650	12220	17450	18305.02	0.70	0	17255	18656	18052	17696	17092	16736	17875	16915	11	5200	100	12210	10	1	10867713	1937	-40.97	19.35	12	1.46	-435.00	921.00	38300	20240307	-53.47	17340	20240422	2.77	38300	-53.47	20240307	17340	2.77	20240422	38300	-53.47	20240307	17340	2.77	20240422	0.04	N	199430	100	10 억		76513	N	N	0	N	00	N
48	20240423	100934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18150	700	2	4.01	2572842710	140244	84.62	17770	18760	17750	22650	12220	17450	18345.47	0.70	0	20079	18656	18052	17696	17092	16736	17875	16915	11	5200	100	12210	10	1	10867713	1972	-41.72	19.71	12	1.29	-435.00	921.00	38300	20240307	-52.61	17340	20240422	4.67	38300	-52.61	20240307	17340	4.67	20240422	38300	-52.61	20240307	17340	4.67	20240422	0.04	N	199430	100	10 억		76513	N	N	0	N	00	N
49	20240423	090935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18320	870	2	4.99	696912750	38482	23.22	17770	18320	17750	22650	12220	17450	18110.10	0.70	0	11822	18656	18052	17696	17092	16736	17875	16915	11	5200	100	12210	10	1	10867713	1991	-42.11	19.89	12	0.35	-435.00	921.00	38300	20240307	-52.17	17340	20240422	5.65	38300	-52.17	20240307	17340	5.65	20240422	38300	-52.17	20240307	17340	5.65	20240422	0.04	N	199430	100	10 억		76513	N	N	0	N	00	N
50	20240422	160932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17450	-550	5	-3.06	2897635340	163898	68.93	17890	18300	17340	23400	12600	18000	17680.03	0.60	0	13174	20153	19076	18443	17366	16733	18760	17050	11	5400	100	12600	10	1	10867713	1896	-40.11	18.95	12	1.51	-435.00	921.00	38300	20240307	-54.44	17340	20240422	0.63	38300	-54.44	20240307	17340	0.63	20240422	38300	-54.44	20240307	17340	0.63	20240422	0.05	N	199430	100	10 억		64823	N	N	0	N	00	N
51	20240422	150930	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17400	-600	5	-3.33	2742260500	154983	65.18	17890	18300	17340	23400	12600	18000	17693.92	0.60	0	12225	20153	19076	18443	17366	16733	18760	17050	11	5400	100	12600	10	1	10867713	1891	-40.00	18.89	12	1.43	-435.00	921.00	38300	20240307	-54.57	17340	20240422	0.35	38300	-54.57	20240307	17340	0.35	20240422	38300	-54.57	20240307	17340	0.35	20240422	0.05	N	199430	100	10 억		64823	N	N	0	N	00	N
52	20240422	140931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17440	-560	5	-3.11	2342487540	131991	55.51	17890	18300	17340	23400	12600	18000	17747.30	0.60	0	11084	20153	19076	18443	17366	16733	18760	17050	11	5400	100	12600	10	1	10867713	1895	-40.09	18.94	12	1.21	-435.00	921.00	38300	20240307	-54.46	17340	20240422	0.58	38300	-54.46	20240307	17340	0.58	20240422	38300	-54.46	20240307	17340	0.58	20240422	0.05	N	199430	100	10 억		64823	N	N	0	N	00	N
53	20240422	130928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17520	-480	5	-2.67	2131521620	119920	50.43	17890	18300	17340	23400	12600	18000	17774.51	0.60	0	11866	20153	19076	18443	17366	16733	18760	17050	11	5400	100	12600	10	1	10867713	1904	-40.28	19.02	12	1.10	-435.00	921.00	38300	20240307	-54.26	17340	20240422	1.04	38300	-54.26	20240307	17340	1.04	20240422	38300	-54.26	20240307	17340	1.04	20240422	0.05	N	199430	100	10 억		64823	N	N	0	N	00	N
54	20240422	120928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17520	-480	5	-2.67	1696835670	95183	40.03	17890	18300	17340	23400	12600	18000	17827.07	0.60	0	4234	20153	19076	18443	17366	16733	18760	17050	11	5400	100	12600	10	1	10867713	1904	-40.28	19.02	12	0.88	-435.00	921.00	38300	20240307	-54.26	17340	20240422	1.04	38300	-54.26	20240307	17340	1.04	20240422	38300	-54.26	20240307	17340	1.04	20240422	0.05	N	199430	100	10 억		64823	N	N	0	N	00	N
55	20240422	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17930	-70	5	-0.39	956901570	53120	22.34	17890	18300	17890	23400	12600	18000	18013.96	0.60	0	2254	20153	19076	18443	17366	16733	18760	17050	11	5400	100	12600	10	1	10867713	1949	-41.22	19.47	12	0.49	-435.00	921.00	38300	20240307	-53.19	17810	20240419	0.67	38300	-53.19	20240307	17810	0.67	20240419	38300	-53.19	20240307	17810	0.67	20240419	0.05	N	199430	100	10 억		64823	N	N	0	N	00	N
56	20240422	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18050	50	2	0.28	723626820	40122	16.87	17890	18300	17890	23400	12600	18000	18035.67	0.60	0	3155	20153	19076	18443	17366	16733	18760	17050	11	5400	100	12600	10	1	10867713	1962	-41.49	19.60	12	0.37	-435.00	921.00	38300	20240307	-52.87	17810	20240419	1.35	38300	-52.87	20240307	17810	1.35	20240419	38300	-52.87	20240307	17810	1.35	20240419	0.05	N	199430	100	10 억		64823	N	N	0	N	00	N
57	20240422	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18100	100	2	0.56	217858610	12144	5.11	17890	18100	17890	23400	12600	18000	17939.55	0.60	0	997	20153	19076	18443	17366	16733	18760	17050	11	5400	100	12600	10	1	10867713	1967	-41.61	19.65	12	0.11	-435.00	921.00	38300	20240307	-52.74	17810	20240419	1.63	38300	-52.74	20240307	17810	1.63	20240419	38300	-52.74	20240307	17810	1.63	20240419	0.05	N	199430	100	10 억		64823	N	N	0	N	00	N
58	20240419	160847	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18000	-1460	5	-7.50	4329938560	234427	112.47	19510	19520	17810	25250	13630	19460	18470.50	0.81	0	-23507	20620	20040	19620	19040	18620	20330	19330	11	5790	100	13620	10	1	10867713	1956	-41.38	19.54	12	2.16	-435.00	921.00	38300	20240307	-53.00	17810	20240419	1.07	38300	-53.00	20240307	17810	1.07	20240419	38300	-53.00	20240307	17810	1.07	20240419	0.05	N	199430	100	10 억		88481	N	N	0	N	00	N
59	20240419	150854	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18050	-1410	5	-7.25	4151174530	224506	107.71	19510	19520	17810	25250	13630	19460	18489.37	0.81	0	-21110	20620	20040	19620	19040	18620	20330	19330	11	5790	100	13620	10	1	10867713	1962	-41.49	19.60	12	2.07	-435.00	921.00	38300	20240307	-52.87	17810	20240419	1.35	38300	-52.87	20240307	17810	1.35	20240419	38300	-52.87	20240307	17810	1.35	20240419	0.05	N	199430	100	10 억		88481	N	N	0	N	00	N
60	20240419	140846	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18370	-1090	5	-5.60	3684267450	198758	95.36	19510	19520	17810	25250	13630	19460	18535.50	0.81	0	-19202	20620	20040	19620	19040	18620	20330	19330	11	5790	100	13620	10	1	10867713	1996	-42.23	19.95	12	1.83	-435.00	921.00	38300	20240307	-52.04	17810	20240419	3.14	38300	-52.04	20240307	17810	3.14	20240419	38300	-52.04	20240307	17810	3.14	20240419	0.05	N	199430	100	10 억		88481	N	N	0	N	00	N
61	20240419	130847	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18370	-1090	5	-5.60	3394821480	182966	87.78	19510	19520	17810	25250	13630	19460	18553.37	0.81	0	-17035	20620	20040	19620	19040	18620	20330	19330	11	5790	100	13620	10	1	10867713	1996	-42.23	19.95	12	1.68	-435.00	921.00	38300	20240307	-52.04	17810	20240419	3.14	38300	-52.04	20240307	17810	3.14	20240419	38300	-52.04	20240307	17810	3.14	20240419	0.05	N	199430	100	10 억		88481	N	N	0	N	00	N
62	20240419	120843	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18150	-1310	5	-6.73	2931617510	157514	75.57	19510	19520	17810	25250	13630	19460	18610.68	0.81	0	-19521	20620	20040	19620	19040	18620	20330	19330	11	5790	100	13620	10	1	10867713	1972	-41.72	19.71	12	1.45	-435.00	921.00	38300	20240307	-52.61	17810	20240419	1.91	38300	-52.61	20240307	17810	1.91	20240419	38300	-52.61	20240307	17810	1.91	20240419	0.05	N	199430	100	10 억		88481	N	N	0	N	00	N
63	20240419	110855	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18580	-880	5	-4.52	1583194410	83011	39.83	19510	19520	18520	25250	13630	19460	19071.14	0.81	0	-11493	20620	20040	19620	19040	18620	20330	19330	11	5790	100	13620	10	1	10867713	2019	-42.71	20.17	12	0.76	-435.00	921.00	38300	20240307	-51.49	18520	20240419	0.32	38300	-51.49	20240307	18520	0.32	20240419	38300	-51.49	20240307	18520	0.32	20240419	0.05	N	199430	100	10 억		88481	N	N	0	N	00	N
64	20240419	100851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19270	-190	5	-0.98	839879230	43702	20.97	19510	19520	19030	25250	13630	19460	19217.19	0.81	0	-2891	20620	20040	19620	19040	18620	20330	19330	11	5790	100	13620	10	1	10867713	2094	-44.30	20.92	12	0.40	-435.00	921.00	38300	20240307	-49.69	18740	20240417	2.83	38300	-49.69	20240307	18740	2.83	20240417	38300	-49.69	20240307	18740	2.83	20240417	0.05	N	199430	100	10 억		88481	N	N	0	N	00	N
65	20240419	090843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19280	-180	5	-0.92	308965500	15961	7.66	19510	19520	19080	25250	13630	19460	19356.19	0.81	0	-190	20620	20040	19620	19040	18620	20330	19330	11	5790	100	13620	10	1	10867713	2095	-44.32	20.93	12	0.15	-435.00	921.00	38300	20240307	-49.66	18740	20240417	2.88	38300	-49.66	20240307	18740	2.88	20240417	38300	-49.66	20240307	18740	2.88	20240417	0.05	N	199430	100	10 억		88481	N	N	0	N	00	N
66	20240418	160844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19460	330	2	1.73	4059059790	205582	68.13	19200	20200	19200	24850	13400	19130	19755.71	0.59	0	23907	21283	20206	19473	18396	17663	20745	18935	11	5720	100	13390	10	1	10867713	2115	-44.74	21.13	12	1.89	-435.00	921.00	38300	20240307	-49.19	18740	20240417	3.84	38300	-49.19	20240307	18740	3.84	20240417	38300	-49.19	20240307	18740	3.84	20240417	0.05	N	199430	100	10 억		64529	N	N	0	N	00	N
67	20240418	150843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19580	450	2	2.35	3770255260	190740	63.21	19200	20200	19200	24850	13400	19130	19778.12	0.59	0	19238	21283	20206	19473	18396	17663	20745	18935	11	5720	100	13390	10	1	10867713	2128	-45.01	21.26	12	1.76	-435.00	921.00	38300	20240307	-48.88	18740	20240417	4.48	38300	-48.88	20240307	18740	4.48	20240417	38300	-48.88	20240307	18740	4.48	20240417	0.05	N	199430	100	10 억		64529	N	N	0	N	00	N
68	20240418	140849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19590	460	2	2.40	3392988360	171549	56.85	19200	20200	19200	24850	13400	19130	19791.77	0.59	0	16126	21283	20206	19473	18396	17663	20745	18935	11	5720	100	13390	10	1	10867713	2129	-45.03	21.27	12	1.58	-435.00	921.00	38300	20240307	-48.85	18740	20240417	4.54	38300	-48.85	20240307	18740	4.54	20240417	38300	-48.85	20240307	18740	4.54	20240417	0.05	N	199430	100	10 억		64529	N	N	0	N	00	N
69	20240418	130843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19650	520	2	2.72	2923339070	147484	48.88	19200	20200	19200	24850	13400	19130	19837.86	0.59	0	13445	21283	20206	19473	18396	17663	20745	18935	11	5720	100	13390	10	1	10867713	2136	-45.17	21.34	12	1.36	-435.00	921.00	38300	20240307	-48.69	18740	20240417	4.86	38300	-48.69	20240307	18740	4.86	20240417	38300	-48.69	20240307	18740	4.86	20240417	0.05	N	199430	100	10 억		64529	N	N	0	N	00	N
70	20240418	120841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19820	690	2	3.61	2686221490	135458	44.89	19200	20200	19200	24850	13400	19130	19848.86	0.59	0	11910	21283	20206	19473	18396	17663	20745	18935	11	5720	100	13390	10	1	10867713	2154	-45.56	21.52	12	1.25	-435.00	921.00	38300	20240307	-48.25	18740	20240417	5.76	38300	-48.25	20240307	18740	5.76	20240417	38300	-48.25	20240307	18740	5.76	20240417	0.05	N	199430	100	10 억		64529	N	N	0	N	00	N
71	20240418	110845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19870	740	2	3.87	2480135770	125063	41.45	19200	20200	19200	24850	13400	19130	19850.86	0.59	0	10794	21283	20206	19473	18396	17663	20745	18935	11	5720	100	13390	10	1	10867713	2159	-45.68	21.57	12	1.15	-435.00	921.00	38300	20240307	-48.12	18740	20240417	6.03	38300	-48.12	20240307	18740	6.03	20240417	38300	-48.12	20240307	18740	6.03	20240417	0.05	N	199430	100	10 억		64529	N	N	0	N	00	N
72	20240418	100845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19840	710	2	3.71	2148265150	108357	35.91	19200	20200	19200	24850	13400	19130	19848.55	0.59	0	8874	21283	20206	19473	18396	17663	20745	18935	11	5720	100	13390	10	1	10867713	2156	-45.61	21.54	12	1.00	-435.00	921.00	38300	20240307	-48.20	18740	20240417	5.87	38300	-48.20	20240307	18740	5.87	20240417	38300	-48.20	20240307	18740	5.87	20240417	0.05	N	199430	100	10 억		64529	N	N	0	N	00	N
73	20240418	090841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19760	630	2	3.29	908255190	45966	15.23	19200	20200	19200	24850	13400	19130	19810.03	0.59	0	1674	21283	20206	19473	18396	17663	20745	18935	11	5720	100	13390	10	1	10867713	2147	-45.43	21.45	12	0.42	-435.00	921.00	38300	20240307	-48.41	18740	20240417	5.44	38300	-48.41	20240307	18740	5.44	20240417	38300	-48.41	20240307	18740	5.44	20240417	0.05	N	199430	100	10 억		64529	N	N	0	N	00	N
74	20240417	160835	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19130	230	2	1.22	5894372890	299157	109.21	18740	20550	18740	24550	13230	18900	19705.46	0.59	0	596	20313	19606	19203	18496	18093	19405	18295	11	5650	100	13230	10	1	10867713	2079	-43.98	20.77	12	2.75	-435.00	921.00	38300	20240307	-50.05	18740	20240417	2.08	38300	-50.05	20240307	18740	2.08	20240417	38300	-50.05	20240307	18740	2.08	20240417	0.05	N	199430	100	10 억		63629	N	N	0	N	00	N
75	20240417	150849	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19330	430	2	2.28	5637974460	285780	104.32	18740	20550	18740	24550	13230	18900	19729.79	0.59	0	-1196	20313	19606	19203	18496	18093	19405	18295	11	5650	100	13230	10	1	10867713	2101	-44.44	20.99	12	2.63	-435.00	921.00	38300	20240307	-49.53	18740	20240417	3.15	38300	-49.53	20240307	18740	3.15	20240417	38300	-49.53	20240307	18740	3.15	20240417	0.05	N	199430	100	10 억		63629	N	N	0	N	00	N
76	20240417	140843	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19650	750	2	3.97	5279208200	267288	97.57	18740	20550	18740	24550	13230	18900	19752.57	0.59	0	-1360	20313	19606	19203	18496	18093	19405	18295	11	5650	100	13230	10	1	10867713	2136	-45.17	21.34	12	2.46	-435.00	921.00	38300	20240307	-48.69	18740	20240417	4.86	38300	-48.69	20240307	18740	4.86	20240417	38300	-48.69	20240307	18740	4.86	20240417	0.05	N	199430	100	10 억		63629	N	N	0	N	00	N
77	20240417	130845	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19610	710	2	3.76	5023288850	254181	92.79	18740	20550	18740	24550	13230	18900	19764.30	0.59	0	-2472	20313	19606	19203	18496	18093	19405	18295	11	5650	100	13230	10	1	10867713	2131	-45.08	21.29	12	2.34	-435.00	921.00	38300	20240307	-48.80	18740	20240417	4.64	38300	-48.80	20240307	18740	4.64	20240417	38300	-48.80	20240307	18740	4.64	20240417	0.05	N	199430	100	10 억		63629	N	N	0	N	00	N
78	20240417	120847	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19770	870	2	4.60	4763508480	240995	87.98	18740	20550	18740	24550	13230	18900	19767.76	0.59	0	-2030	20313	19606	19203	18496	18093	19405	18295	11	5650	100	13230	10	1	10867713	2149	-45.45	21.47	12	2.22	-435.00	921.00	38300	20240307	-48.38	18740	20240417	5.50	38300	-48.38	20240307	18740	5.50	20240417	38300	-48.38	20240307	18740	5.50	20240417	0.05	N	199430	100	10 억		63629	N	N	0	N	00	N
79	20240417	110848	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19810	910	2	4.81	4530974820	229215	83.68	18740	20550	18740	24550	13230	18900	19769.21	0.59	0	-1651	20313	19606	19203	18496	18093	19405	18295	11	5650	100	13230	10	1	10867713	2153	-45.54	21.51	12	2.11	-435.00	921.00	38300	20240307	-48.28	18740	20240417	5.71	38300	-48.28	20240307	18740	5.71	20240417	38300	-48.28	20240307	18740	5.71	20240417	0.05	N	199430	100	10 억		63629	N	N	0	N	00	N
80	20240417	100841	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19500	600	2	3.17	3317729530	167619	61.19	18740	20550	18740	24550	13230	18900	19795.89	0.59	0	2236	20313	19606	19203	18496	18093	19405	18295	11	5650	100	13230	10	1	10867713	2119	-44.83	21.17	12	1.54	-435.00	921.00	38300	20240307	-49.09	18740	20240417	4.06	38300	-49.09	20240307	18740	4.06	20240417	38300	-49.09	20240307	18740	4.06	20240417	0.05	N	199430	100	10 억		63629	N	N	0	N	00	N
81	20240417	090838	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18840	-60	5	-0.32	236808920	12583	4.59	18740	18990	18740	24550	13230	18900	18816.51	0.59	0	-215	20313	19606	19203	18496	18093	19405	18295	11	5650	100	13230	10	1	10867713	2047	-43.31	20.46	12	0.12	-435.00	921.00	38300	20240307	-50.81	18740	20240417	0.53	38300	-50.81	20240307	18740	0.53	20240417	38300	-50.81	20240307	18740	0.53	20240417	0.05	N	199430	100	10 억		63629	N	N	0	N	00	N
82	20240416	160843	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18900	-1400	5	-6.90	5211705220	270576	110.46	19850	19910	18800	26350	14250	20300	19261.76	0.59	0	195	21933	21116	20683	19866	19433	20900	19650	11	6050	100	14210	10	1	10867713	2054	-43.45	20.52	12	2.49	-435.00	921.00	38300	20240307	-50.65	18800	20240416	0.53	38300	-50.65	20240307	18800	0.53	20240416	38300	-50.65	20240307	18800	0.53	20240416	0.05	N	199430	100	10 억		63987	N	N	0	N	00	N
83	20240416	150842	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18980	-1320	5	-6.50	4974480640	258043	105.34	19850	19910	18800	26350	14250	20300	19277.52	0.59	0	1160	21933	21116	20683	19866	19433	20900	19650	11	6050	100	14210	10	1	10867713	2063	-43.63	20.61	12	2.37	-435.00	921.00	38300	20240307	-50.44	18800	20240416	0.96	38300	-50.44	20240307	18800	0.96	20240416	38300	-50.44	20240307	18800	0.96	20240416	0.05	N	199430	100	10 억		63987	N	N	0	N	00	N
84	20240416	140842	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18930	-1370	5	-6.75	4721930900	244720	99.90	19850	19910	18800	26350	14250	20300	19295.03	0.59	0	1560	21933	21116	20683	19866	19433	20900	19650	11	6050	100	14210	10	1	10867713	2057	-43.52	20.55	12	2.25	-435.00	921.00	38300	20240307	-50.57	18800	20240416	0.69	38300	-50.57	20240307	18800	0.69	20240416	38300	-50.57	20240307	18800	0.69	20240416	0.05	N	199430	100	10 억		63987	N	N	0	N	00	N
85	20240416	130840	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19080	-1220	5	-6.01	4425523390	229150	93.55	19850	19910	18800	26350	14250	20300	19312.56	0.59	0	2635	21933	21116	20683	19866	19433	20900	19650	11	6050	100	14210	10	1	10867713	2074	-43.86	20.72	12	2.11	-435.00	921.00	38300	20240307	-50.18	18800	20240416	1.49	38300	-50.18	20240307	18800	1.49	20240416	38300	-50.18	20240307	18800	1.49	20240416	0.05	N	199430	100	10 억		63987	N	N	0	N	00	N
86	20240416	120843	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19050	-1250	5	-6.16	4190489270	216776	88.50	19850	19910	18800	26350	14250	20300	19330.74	0.59	0	3044	21933	21116	20683	19866	19433	20900	19650	11	6050	100	14210	10	1	10867713	2070	-43.79	20.68	12	1.99	-435.00	921.00	38300	20240307	-50.26	18800	20240416	1.33	38300	-50.26	20240307	18800	1.33	20240416	38300	-50.26	20240307	18800	1.33	20240416	0.05	N	199430	100	10 억		63987	N	N	0	N	00	N
87	20240416	110838	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19000	-1300	5	-6.40	3750675670	193511	79.00	19850	19910	18840	26350	14250	20300	19381.99	0.59	0	1441	21933	21116	20683	19866	19433	20900	19650	11	6050	100	14210	10	1	10867713	2065	-43.68	20.63	12	1.78	-435.00	921.00	38300	20240307	-50.39	18840	20240416	0.85	38300	-50.39	20240307	18840	0.85	20240416	38300	-50.39	20240307	18840	0.85	20240416	0.05	N	199430	100	10 억		63987	N	N	0	N	00	N
88	20240416	100831	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19200	-1100	5	-5.42	2508883310	128349	52.40	19850	19910	19180	26350	14250	20300	19547.05	0.59	0	-934	21933	21116	20683	19866	19433	20900	19650	11	6050	100	14210	10	1	10867713	2087	-44.14	20.85	12	1.18	-435.00	921.00	38300	20240307	-49.87	19180	20240416	0.10	38300	-49.87	20240307	19180	0.10	20240416	38300	-49.87	20240307	19180	0.10	20240416	0.05	N	199430	100	10 억		63987	N	N	0	N	00	N
89	20240416	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19860	-440	5	-2.17	394097540	19870	8.11	19850	19910	19800	26350	14250	20300	19832.60	0.59	0	-393	21933	21116	20683	19866	19433	20900	19650	11	6050	100	14210	10	1	10867713	2158	-45.66	21.56	12	0.18	-435.00	921.00	38300	20240307	-48.15	19530	20240409	1.69	38300	-48.15	20240307	19530	1.69	20240409	38300	-48.15	20240307	19530	1.69	20240409	0.05	N	199430	100	10 억		63987	N	N	0	N	00	N
90	20240415	160829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20300	-1300	5	-6.02	4916913650	238291	19.68	21000	21500	20250	28050	15150	21600	20635.03	0.80	0	-23750	23500	22550	21400	20450	19300	23025	20925	11	6450	100	15120	50	1	10867713	2206	-46.67	22.04	12	2.19	-435.00	921.00	38300	20240307	-47.00	19530	20240409	3.94	38300	-47.00	20240307	19530	3.94	20240409	38300	-47.00	20240307	19530	3.94	20240409	0.05	N	199430	100	10 억		87354	N	N	0	N	00	N
91	20240415	150835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20450	-1150	5	-5.32	4519660050	218751	18.07	21000	21500	20350	28050	15150	21600	20660.79	0.80	0	-22349	23500	22550	21400	20450	19300	23025	20925	11	6450	100	15120	50	1	10867713	2222	-47.01	22.20	12	2.01	-435.00	921.00	38300	20240307	-46.61	19530	20240409	4.71	38300	-46.61	20240307	19530	4.71	20240409	38300	-46.61	20240307	19530	4.71	20240409	0.05	N	199430	100	10 억		87354	N	N	0	N	00	N
92	20240415	140827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20450	-1150	5	-5.32	4270962850	206591	17.06	21000	21500	20350	28050	15150	21600	20673.08	0.80	0	-21440	23500	22550	21400	20450	19300	23025	20925	11	6450	100	15120	50	1	10867713	2222	-47.01	22.20	12	1.90	-435.00	921.00	38300	20240307	-46.61	19530	20240409	4.71	38300	-46.61	20240307	19530	4.71	20240409	38300	-46.61	20240307	19530	4.71	20240409	0.05	N	199430	100	10 억		87354	N	N	0	N	00	N
93	20240415	130819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20450	-1150	5	-5.32	3787217000	183001	15.11	21000	21500	20350	28050	15150	21600	20694.58	0.80	0	-20177	23500	22550	21400	20450	19300	23025	20925	11	6450	100	15120	50	1	10867713	2222	-47.01	22.20	12	1.68	-435.00	921.00	38300	20240307	-46.61	19530	20240409	4.71	38300	-46.61	20240307	19530	4.71	20240409	38300	-46.61	20240307	19530	4.71	20240409	0.05	N	199430	100	10 억		87354	N	N	0	N	00	N
94	20240415	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20550	-1050	5	-4.86	3425960200	165337	13.66	21000	21500	20350	28050	15150	21600	20720.55	0.80	0	-19656	23500	22550	21400	20450	19300	23025	20925	11	6450	100	15120	50	1	10867713	2233	-47.24	22.31	12	1.52	-435.00	921.00	38300	20240307	-46.34	19530	20240409	5.22	38300	-46.34	20240307	19530	5.22	20240409	38300	-46.34	20240307	19530	5.22	20240409	0.05	N	199430	100	10 억		87354	N	N	0	N	00	N
95	20240415	110833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20550	-1050	5	-4.86	3207034550	154695	12.78	21000	21500	20350	28050	15150	21600	20730.79	0.80	0	-18991	23500	22550	21400	20450	19300	23025	20925	11	6450	100	15120	50	1	10867713	2233	-47.24	22.31	12	1.42	-435.00	921.00	38300	20240307	-46.34	19530	20240409	5.22	38300	-46.34	20240307	19530	5.22	20240409	38300	-46.34	20240307	19530	5.22	20240409	0.05	N	199430	100	10 억		87354	N	N	0	N	00	N
96	20240415	100827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20600	-1000	5	-4.63	2473120500	118913	9.82	21000	21500	20500	28050	15150	21600	20797.07	0.80	0	-11604	23500	22550	21400	20450	19300	23025	20925	11	6450	100	15120	50	1	10867713	2239	-47.36	22.37	12	1.09	-435.00	921.00	38300	20240307	-46.21	19530	20240409	5.48	38300	-46.21	20240307	19530	5.48	20240409	38300	-46.21	20240307	19530	5.48	20240409	0.05	N	199430	100	10 억		87354	N	N	0	N	00	N
97	20240415	090834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20800	-800	5	-3.70	945713800	45069	3.72	21000	21500	20700	28050	15150	21600	20982.34	0.80	0	5084	23500	22550	21400	20450	19300	23025	20925	11	6450	100	15120	50	1	10867713	2260	-47.82	22.58	12	0.41	-435.00	921.00	38300	20240307	-45.69	19530	20240409	6.50	38300	-45.69	20240307	19530	6.50	20240409	38300	-45.69	20240307	19530	6.50	20240409	0.05	N	199430	100	10 억		87354	N	N	0	N	00	N
98	20240412	160827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21600	1350	2	6.67	25866487750	1198070	233.43	20350	22350	20250	26300	14200	20250	21590.36	0.68	0	12685	21950	21100	20500	19650	19050	21525	20075	11	6050	100	14170	50	1	10867713	2347	-49.66	23.45	12	11.02	-435.00	921.00	38300	20240307	-43.60	19530	20240409	10.60	38300	-43.60	20240307	19530	10.60	20240409	38300	-43.60	20240307	19530	10.60	20240409	0.04	N	199430	100	10 억		74403	N	N	0	N	00	N
99	20240412	150830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21700	1450	2	7.16	25202571600	1167397	227.45	20350	22350	20250	26300	14200	20250	21588.93	0.68	0	11378	21950	21100	20500	19650	19050	21525	20075	11	6050	100	14170	50	1	10867713	2358	-49.89	23.56	12	10.74	-435.00	921.00	38300	20240307	-43.34	19530	20240409	11.11	38300	-43.34	20240307	19530	11.11	20240409	38300	-43.34	20240307	19530	11.11	20240409	0.04	N	199430	100	10 억		74403	N	N	0	N	00	N
100	20240412	140826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21650	1400	2	6.91	23017265750	1066763	207.85	20350	22350	20250	26300	14200	20250	21577.00	0.68	0	17660	21950	21100	20500	19650	19050	21525	20075	11	6050	100	14170	50	1	10867713	2353	-49.77	23.51	12	9.82	-435.00	921.00	38300	20240307	-43.47	19530	20240409	10.86	38300	-43.47	20240307	19530	10.86	20240409	38300	-43.47	20240307	19530	10.86	20240409	0.04	N	199430	100	10 억		74403	N	N	0	N	00	N
101	20240412	130817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21150	900	2	4.44	18821718550	874323	170.35	20350	22350	20250	26300	14200	20250	21527.50	0.68	0	-5727	21950	21100	20500	19650	19050	21525	20075	11	6050	100	14170	50	1	10867713	2299	-48.62	22.96	12	8.05	-435.00	921.00	38300	20240307	-44.78	19530	20240409	8.29	38300	-44.78	20240307	19530	8.29	20240409	38300	-44.78	20240307	19530	8.29	20240409	0.04	N	199430	100	10 억		74403	N	N	0	N	00	N
102	20240412	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21350	1100	2	5.43	18047818900	837773	163.23	20350	22350	20250	26300	14200	20250	21542.94	0.68	0	-6037	21950	21100	20500	19650	19050	21525	20075	11	6050	100	14170	50	1	10867713	2320	-49.08	23.18	12	7.71	-435.00	921.00	38300	20240307	-44.26	19530	20240409	9.32	38300	-44.26	20240307	19530	9.32	20240409	38300	-44.26	20240307	19530	9.32	20240409	0.04	N	199430	100	10 억		74403	N	N	0	N	00	N
103	20240412	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21400	1150	2	5.68	8821987600	415282	80.91	20350	22000	20250	26300	14200	20250	21243.87	0.68	0	-6820	21950	21100	20500	19650	19050	21525	20075	11	6050	100	14170	50	1	10867713	2326	-49.20	23.24	12	3.82	-435.00	921.00	38300	20240307	-44.13	19530	20240409	9.58	38300	-44.13	20240307	19530	9.58	20240409	38300	-44.13	20240307	19530	9.58	20240409	0.04	N	199430	100	10 억		74403	N	N	0	N	00	N
104	20240412	100823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20550	300	2	1.48	1470498700	71699	13.97	20350	20800	20250	26300	14200	20250	20510.10	0.68	0	5693	21950	21100	20500	19650	19050	21525	20075	11	6050	100	14170	50	1	10867713	2233	-47.24	22.31	12	0.66	-435.00	921.00	38300	20240307	-46.34	19530	20240409	5.22	38300	-46.34	20240307	19530	5.22	20240409	38300	-46.34	20240307	19530	5.22	20240409	0.04	N	199430	100	10 억		74403	N	N	0	N	00	N
105	20240412	090823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20350	100	2	0.49	489367400	23968	4.67	20350	20600	20250	26300	14200	20250	20419.02	0.68	0	2596	21950	21100	20500	19650	19050	21525	20075	11	6050	100	14170	50	1	10867713	2212	-46.78	22.10	12	0.22	-435.00	921.00	38300	20240307	-46.87	19530	20240409	4.20	38300	-46.87	20240307	19530	4.20	20240409	38300	-46.87	20240307	19530	4.20	20240409	0.04	N	199430	100	10 억		74403	N	N	0	N	00	N
106	20240411	160817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20250	440	2	2.22	10290245610	499586	127.09	19900	21350	19900	25750	13870	19810	20601.63	0.61	0	8858	20783	20296	19913	19426	19043	20540	19670	11	5940	100	13860	50	1	10867713	2201	-46.55	21.99	12	4.60	-435.00	921.00	38300	20240307	-47.13	19530	20240409	3.69	38300	-47.13	20240307	19530	3.69	20240409	38300	-47.13	20240307	19530	3.69	20240409	0.02	N	199430	100	10 억		65991	N	N	0	N	00	N
107	20240411	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20400	590	2	2.98	9762288860	473528	120.46	19900	21350	19900	25750	13870	19810	20619.41	0.61	0	9401	20783	20296	19913	19426	19043	20540	19670	11	5940	100	13860	50	1	10867713	2217	-46.90	22.15	12	4.36	-435.00	921.00	38300	20240307	-46.74	19530	20240409	4.45	38300	-46.74	20240307	19530	4.45	20240409	38300	-46.74	20240307	19530	4.45	20240409	0.02	N	199430	100	10 억		65991	N	N	0	N	00	N
108	20240411	140820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20450	640	2	3.23	9175396060	444798	113.16	19900	21350	19900	25750	13870	19810	20631.83	0.61	0	9584	20783	20296	19913	19426	19043	20540	19670	11	5940	100	13860	50	1	10867713	2222	-47.01	22.20	12	4.09	-435.00	921.00	38300	20240307	-46.61	19530	20240409	4.71	38300	-46.61	20240307	19530	4.71	20240409	38300	-46.61	20240307	19530	4.71	20240409	0.02	N	199430	100	10 억		65991	N	N	0	N	00	N
109	20240411	130811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20600	790	2	3.99	8820754860	427539	108.76	19900	21350	19900	25750	13870	19810	20635.23	0.61	0	11312	20783	20296	19913	19426	19043	20540	19670	11	5940	100	13860	50	1	10867713	2239	-47.36	22.37	12	3.93	-435.00	921.00	38300	20240307	-46.21	19530	20240409	5.48	38300	-46.21	20240307	19530	5.48	20240409	38300	-46.21	20240307	19530	5.48	20240409	0.02	N	199430	100	10 억		65991	N	N	0	N	00	N
110	20240411	120822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20650	840	2	4.24	8441511360	409156	104.09	19900	21350	19900	25750	13870	19810	20635.46	0.61	0	11444	20783	20296	19913	19426	19043	20540	19670	11	5940	100	13860	50	1	10867713	2244	-47.47	22.42	12	3.76	-435.00	921.00	38300	20240307	-46.08	19530	20240409	5.73	38300	-46.08	20240307	19530	5.73	20240409	38300	-46.08	20240307	19530	5.73	20240409	0.02	N	199430	100	10 억		65991	N	N	0	N	00	N
111	20240411	110815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20650	840	2	4.24	8005776160	387906	98.68	19900	21350	19900	25750	13870	19810	20642.63	0.61	0	11001	20783	20296	19913	19426	19043	20540	19670	11	5940	100	13860	50	1	10867713	2244	-47.47	22.42	12	3.57	-435.00	921.00	38300	20240307	-46.08	19530	20240409	5.73	38300	-46.08	20240307	19530	5.73	20240409	38300	-46.08	20240307	19530	5.73	20240409	0.02	N	199430	100	10 억		65991	N	N	0	N	00	N
112	20240411	100821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20600	790	2	3.99	4317391760	211948	53.92	19900	20850	19900	25750	13870	19810	20375.25	0.61	0	5558	20783	20296	19913	19426	19043	20540	19670	11	5940	100	13860	50	1	10867713	2239	-47.36	22.37	12	1.95	-435.00	921.00	38300	20240307	-46.21	19530	20240409	5.48	38300	-46.21	20240307	19530	5.48	20240409	38300	-46.21	20240307	19530	5.48	20240409	0.02	N	199430	100	10 억		65991	N	N	0	N	00	N
113	20240411	090819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	20600	790	2	3.99	1631004710	80678	20.52	19900	20700	19900	25750	13870	19810	20226.29	0.61	0	9769	20783	20296	19913	19426	19043	20540	19670	11	5940	100	13860	50	1	10867713	2239	-47.36	22.37	12	0.74	-435.00	921.00	38300	20240307	-46.21	19530	20240409	5.48	38300	-46.21	20240307	19530	5.48	20240409	38300	-46.21	20240307	19530	5.48	20240409	0.02	N	199430	100	10 억		65991	N	N	0	N	00	N
114	20240409	160805	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19810	-240	5	-1.20	7579431870	381992	52.18	19580	20400	19530	26050	14050	20050	19841.82	0.63	0	-3485	21716	20882	20466	19632	19216	20675	19425	11	6000	100	14030	10	1	10867713	2153	-45.54	21.51	12	3.51	-435.00	921.00	38300	20240307	-48.28	19530	20240409	1.43	38300	-48.28	20240307	19530	1.43	20240409	38300	-48.28	20240307	19530	1.43	20240409	0.01	N	199430	100	10 억		68500	N	N	0	N	00	N
115	20240409	150812	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19830	-220	5	-1.10	7189464180	362333	49.49	19580	20400	19530	26050	14050	20050	19842.08	0.63	0	-3208	21716	20882	20466	19632	19216	20675	19425	11	6000	100	14030	10	1	10867713	2155	-45.59	21.53	12	3.33	-435.00	921.00	38300	20240307	-48.22	19530	20240409	1.54	38300	-48.22	20240307	19530	1.54	20240409	38300	-48.22	20240307	19530	1.54	20240409	0.01	N	199430	100	10 억		68500	N	N	0	N	00	N
116	20240409	140816	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19600	-450	5	-2.24	5434841460	274453	37.49	19580	20400	19530	26050	14050	20050	19802.34	0.63	0	-7960	21716	20882	20466	19632	19216	20675	19425	11	6000	100	14030	10	1	10867713	2130	-45.06	21.28	12	2.53	-435.00	921.00	38300	20240307	-48.83	19530	20240409	0.36	38300	-48.83	20240307	19530	0.36	20240409	38300	-48.83	20240307	19530	0.36	20240409	0.01	N	199430	100	10 억		68500	N	N	0	N	00	N
117	20240409	130809	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19610	-440	5	-2.19	5067407360	255707	34.93	19580	20400	19530	26050	14050	20050	19817.13	0.63	0	-8772	21716	20882	20466	19632	19216	20675	19425	11	6000	100	14030	10	1	10867713	2131	-45.08	21.29	12	2.35	-435.00	921.00	38300	20240307	-48.80	19530	20240409	0.41	38300	-48.80	20240307	19530	0.41	20240409	38300	-48.80	20240307	19530	0.41	20240409	0.01	N	199430	100	10 억		68500	N	N	0	N	00	N
118	20240409	120811	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19650	-400	5	-2.00	4596164440	231636	31.64	19580	20400	19530	26050	14050	20050	19842.08	0.63	0	-9530	21716	20882	20466	19632	19216	20675	19425	11	6000	100	14030	10	1	10867713	2136	-45.17	21.34	12	2.13	-435.00	921.00	38300	20240307	-48.69	19530	20240409	0.61	38300	-48.69	20240307	19530	0.61	20240409	38300	-48.69	20240307	19530	0.61	20240409	0.01	N	199430	100	10 억		68500	N	N	0	N	00	N
119	20240409	110810	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19700	-350	5	-1.75	3777116150	189834	25.93	19580	20400	19550	26050	14050	20050	19896.85	0.63	0	-9035	21716	20882	20466	19632	19216	20675	19425	11	6000	100	14030	10	1	10867713	2141	-45.29	21.39	12	1.75	-435.00	921.00	38300	20240307	-48.56	19550	20240409	0.77	38300	-48.56	20240307	19550	0.77	20240409	38300	-48.56	20240307	19550	0.77	20240409	0.01	N	199430	100	10 억		68500	N	N	0	N	00	N
120	20240409	100804	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20100	50	2	0.25	2639963670	132925	18.16	19580	20400	19550	26050	14050	20050	19860.38	0.63	0	-2909	21716	20882	20466	19632	19216	20675	19425	11	6000	100	14030	50	1	10867713	2184	-46.21	21.82	12	1.22	-435.00	921.00	38300	20240307	-47.52	19550	20240409	2.81	38300	-47.52	20240307	19550	2.81	20240409	38300	-47.52	20240307	19550	2.81	20240409	0.01	N	199430	100	10 억		68500	N	N	0	N	00	N
121	20240409	090819	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	19760	-290	5	-1.45	946124010	47943	6.55	19580	19950	19550	26050	14050	20050	19733.57	0.63	0	-2136	21716	20882	20466	19632	19216	20675	19425	11	6000	100	14030	10	1	10867713	2147	-45.43	21.45	12	0.44	-435.00	921.00	38300	20240307	-48.41	19550	20240409	1.07	38300	-48.41	20240307	19550	1.07	20240409	38300	-48.41	20240307	19550	1.07	20240409	0.01	N	199430	100	10 억		68500	N	N	0	N	00	N
122	20240408	160803	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20050	-1500	5	-6.96	14465141150	703846	188.15	20850	21300	20050	28000	15100	21550	20542.65	0.62	0	1699	23516	22532	21816	20832	20116	23025	21325	11	6450	100	15080	50	1	10867713	2179	-46.09	21.77	12	6.48	-435.00	921.00	38300	20240307	-47.65	20050	20240408	0.00	38300	-47.65	20240307	20050	0.00	20240408	38300	-47.65	20240307	20050	0.00	20240408	0.00	N	199430	100	10 억		67898	N	N	0	N	00	N
123	20240408	150810	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20250	-1300	5	-6.03	13460934850	653889	174.80	20850	21300	20100	28000	15100	21550	20575.26	0.62	0	638	23516	22532	21816	20832	20116	23025	21325	11	6450	100	15080	50	1	10867713	2201	-46.55	21.99	12	6.02	-435.00	921.00	38300	20240307	-47.13	20100	20240408	0.75	38300	-47.13	20240307	20100	0.75	20240408	38300	-47.13	20240307	20100	0.75	20240408	0.00	N	199430	100	10 억		67898	N	N	0	N	00	N
124	20240408	140810	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20350	-1200	5	-5.57	12499883150	606465	162.12	20850	21300	20100	28000	15100	21550	20599.81	0.62	0	568	23516	22532	21816	20832	20116	23025	21325	11	6450	100	15080	50	1	10867713	2212	-46.78	22.10	12	5.58	-435.00	921.00	38300	20240307	-46.87	20100	20240408	1.24	38300	-46.87	20240307	20100	1.24	20240408	38300	-46.87	20240307	20100	1.24	20240408	0.00	N	199430	100	10 억		67898	N	N	0	N	00	N
125	20240408	130805	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20450	-1100	5	-5.10	12045896700	584258	156.19	20850	21300	20100	28000	15100	21550	20605.83	0.62	0	675	23516	22532	21816	20832	20116	23025	21325	11	6450	100	15080	50	1	10867713	2222	-47.01	22.20	12	5.38	-435.00	921.00	38300	20240307	-46.61	20100	20240408	1.74	38300	-46.61	20240307	20100	1.74	20240408	38300	-46.61	20240307	20100	1.74	20240408	0.00	N	199430	100	10 억		67898	N	N	0	N	00	N
126	20240408	120811	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20550	-1000	5	-4.64	11405842600	552920	147.81	20850	21300	20100	28000	15100	21550	20616.26	0.62	0	643	23516	22532	21816	20832	20116	23025	21325	11	6450	100	15080	50	1	10867713	2233	-47.24	22.31	12	5.09	-435.00	921.00	38300	20240307	-46.34	20100	20240408	2.24	38300	-46.34	20240307	20100	2.24	20240408	38300	-46.34	20240307	20100	2.24	20240408	0.00	N	199430	100	10 억		67898	N	N	0	N	00	N
127	20240408	110812	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20650	-900	5	-4.18	10895378700	528168	141.19	20850	21300	20100	28000	15100	21550	20615.93	0.62	0	910	23516	22532	21816	20832	20116	23025	21325	11	6450	100	15080	50	1	10867713	2244	-47.47	22.42	12	4.86	-435.00	921.00	38300	20240307	-46.08	20100	20240408	2.74	38300	-46.08	20240307	20100	2.74	20240408	38300	-46.08	20240307	20100	2.74	20240408	0.00	N	199430	100	10 억		67898	N	N	0	N	00	N
128	20240408	100801	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	20450	-1100	5	-5.10	8293047350	403065	107.75	20850	21050	20100	28000	15100	21550	20557.29	0.62	0	895	23516	22532	21816	20832	20116	23025	21325	11	6450	100	15080	50	1	10867713	2222	-47.01	22.20	12	3.71	-435.00	921.00	38300	20240307	-46.61	20100	20240408	1.74	38300	-46.61	20240307	20100	1.74	20240408	38300	-46.61	20240307	20100	1.74	20240408	0.00	N	199430	100	10 억		67898	N	N	0	N	00	N
129	20240408	090810	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	21000	-550	5	-2.55	3910625500	188354	50.35	20850	21050	20400	28000	15100	21550	20730.89	0.62	0	14646	23516	22532	21816	20832	20116	23025	21325	11	6450	100	15080	50	1	10867713	2282	-48.28	22.80	12	1.73	-435.00	921.00	38300	20240307	-45.17	20400	20240408	2.94	38300	-45.17	20240307	20400	2.94	20240408	38300	-45.17	20240307	20400	2.94	20240408	0.00	N	199430	100	10 억		67898	N	N	0	N	00	N
130	20240405	160809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21550	-600	5	-2.71	7723363700	352537	70.17	21500	22800	21100	28750	15550	22150	21909.93	0.59	0	4837	24516	23332	22666	21482	20816	23000	21150	11	6600	100	15500	50	1	10867713	2342	-49.54	23.40	12	3.24	-435.00	921.00	38300	20240307	-43.73	20500	20240328	5.12	38300	-43.73	20240307	20500	5.12	20240328	38300	-43.73	20240307	20500	5.12	20240328	0.00	N	199430	100	10 억		63802	N	N	0	N	00	N
131	20240405	150804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21600	-550	5	-2.48	7226065500	329543	65.59	21500	22800	21100	28750	15550	22150	21927.53	0.59	0	3752	24516	23332	22666	21482	20816	23000	21150	11	6600	100	15500	50	1	10867713	2347	-49.66	23.45	12	3.03	-435.00	921.00	38300	20240307	-43.60	20500	20240328	5.37	38300	-43.60	20240307	20500	5.37	20240328	38300	-43.60	20240307	20500	5.37	20240328	0.00	N	199430	100	10 억		63802	N	N	0	N	00	N
132	20240405	140804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22050	-100	5	-0.45	6324533900	288017	57.33	21500	22800	21100	28750	15550	22150	21958.88	0.59	0	9836	24516	23332	22666	21482	20816	23000	21150	11	6600	100	15500	50	1	10867713	2396	-50.69	23.94	12	2.65	-435.00	921.00	38300	20240307	-42.43	20500	20240328	7.56	38300	-42.43	20240307	20500	7.56	20240328	38300	-42.43	20240307	20500	7.56	20240328	0.00	N	199430	100	10 억		63802	N	N	0	N	00	N
133	20240405	130802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22050	-100	5	-0.45	5964203000	271635	54.07	21500	22800	21100	28750	15550	22150	21956.67	0.59	0	9024	24516	23332	22666	21482	20816	23000	21150	11	6600	100	15500	50	1	10867713	2396	-50.69	23.94	12	2.50	-435.00	921.00	38300	20240307	-42.43	20500	20240328	7.56	38300	-42.43	20240307	20500	7.56	20240328	38300	-42.43	20240307	20500	7.56	20240328	0.00	N	199430	100	10 억		63802	N	N	0	N	00	N
134	20240405	120802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21800	-350	5	-1.58	4940069100	225638	44.91	21500	22800	21100	28750	15550	22150	21893.77	0.59	0	11480	24516	23332	22666	21482	20816	23000	21150	11	6600	100	15500	50	1	10867713	2369	-50.11	23.67	12	2.08	-435.00	921.00	38300	20240307	-43.08	20500	20240328	6.34	38300	-43.08	20240307	20500	6.34	20240328	38300	-43.08	20240307	20500	6.34	20240328	0.00	N	199430	100	10 억		63802	N	N	0	N	00	N
135	20240405	110808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21700	-450	5	-2.03	4669357050	213201	42.44	21500	22800	21100	28750	15550	22150	21901.18	0.59	0	10456	24516	23332	22666	21482	20816	23000	21150	11	6600	100	15500	50	1	10867713	2358	-49.89	23.56	12	1.96	-435.00	921.00	38300	20240307	-43.34	20500	20240328	5.85	38300	-43.34	20240307	20500	5.85	20240328	38300	-43.34	20240307	20500	5.85	20240328	0.00	N	199430	100	10 억		63802	N	N	0	N	00	N
136	20240405	100700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22000	-150	5	-0.68	3888245050	177327	35.30	21500	22800	21100	28750	15550	22150	21926.96	0.59	0	7439	24516	23332	22666	21482	20816	23000	21150	11	6600	100	15500	50	1	10867713	2391	-50.57	23.89	12	1.63	-435.00	921.00	38300	20240307	-42.56	20500	20240328	7.32	38300	-42.56	20240307	20500	7.32	20240328	38300	-42.56	20240307	20500	7.32	20240328	0.00	N	199430	100	10 억		63802	N	N	0	N	00	N
137	20240405	090754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	21400	-750	5	-3.39	615483750	28700	5.71	21500	21600	21350	28750	15550	22150	21445.16	0.59	0	1141	24516	23332	22666	21482	20816	23000	21150	11	6600	100	15500	50	1	10867713	2326	-49.20	23.24	12	0.26	-435.00	921.00	38300	20240307	-44.13	20500	20240328	4.39	38300	-44.13	20240307	20500	4.39	20240328	38300	-44.13	20240307	20500	4.39	20240328	0.00	N	199430	100	10 억		63802	N	N	0	N	00	N
138	20240404	160752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22150	-1150	5	-4.94	11004838000	484806	37.70	23600	23850	22000	30250	16350	23300	22694.92	0.64	0	-5057	26300	24800	23750	22250	21200	24275	21725	11	6950	100	16310	50	1	10867713	2407	-50.92	24.05	12	4.46	-435.00	921.00	38300	20240307	-42.17	20500	20240328	8.05	38300	-42.17	20240307	20500	8.05	20240328	38300	-42.17	20240307	20500	8.05	20240328	0.00	N	199430	100	10 억		69931	N	N	0	N	00	N
139	20240404	150750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22050	-1250	5	-5.36	10305897000	453203	35.24	23600	23850	22000	30250	16350	23300	22734.41	0.64	0	-4269	26300	24800	23750	22250	21200	24275	21725	11	6950	100	16310	50	1	10867713	2396	-50.69	23.94	12	4.17	-435.00	921.00	38300	20240307	-42.43	20500	20240328	7.56	38300	-42.43	20240307	20500	7.56	20240328	38300	-42.43	20240307	20500	7.56	20240328	0.00	N	199430	100	10 억		69931	N	N	0	N	00	N
140	20240404	140754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22150	-1150	5	-4.94	9274457600	406497	31.61	23600	23850	22050	30250	16350	23300	22810.04	0.64	0	-3753	26300	24800	23750	22250	21200	24275	21725	11	6950	100	16310	50	1	10867713	2407	-50.92	24.05	12	3.74	-435.00	921.00	38300	20240307	-42.17	20500	20240328	8.05	38300	-42.17	20240307	20500	8.05	20240328	38300	-42.17	20240307	20500	8.05	20240328	0.00	N	199430	100	10 억		69931	N	N	0	N	00	N
141	20240404	130745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22300	-1000	5	-4.29	7969628500	347642	27.03	23600	23850	22250	30250	16350	23300	22919.80	0.64	0	-2079	26300	24800	23750	22250	21200	24275	21725	11	6950	100	16310	50	1	10867713	2423	-51.26	24.21	12	3.20	-435.00	921.00	38300	20240307	-41.78	20500	20240328	8.78	38300	-41.78	20240307	20500	8.78	20240328	38300	-41.78	20240307	20500	8.78	20240328	0.00	N	199430	100	10 억		69931	N	N	0	N	00	N
142	20240404	120751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22500	-800	5	-3.43	7267487850	316265	24.59	23600	23850	22350	30250	16350	23300	22974.39	0.64	0	-2238	26300	24800	23750	22250	21200	24275	21725	11	6950	100	16310	50	1	10867713	2445	-51.72	24.43	12	2.91	-435.00	921.00	38300	20240307	-41.25	20500	20240328	9.76	38300	-41.25	20240307	20500	9.76	20240328	38300	-41.25	20240307	20500	9.76	20240328	0.00	N	199430	100	10 억		69931	N	N	0	N	00	N
143	20240404	110753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22450	-850	5	-3.65	6727327800	292248	22.73	23600	23850	22350	30250	16350	23300	23014.77	0.64	0	-2346	26300	24800	23750	22250	21200	24275	21725	11	6950	100	16310	50	1	10867713	2440	-51.61	24.38	12	2.69	-435.00	921.00	38300	20240307	-41.38	20500	20240328	9.51	38300	-41.38	20240307	20500	9.51	20240328	38300	-41.38	20240307	20500	9.51	20240328	0.00	N	199430	100	10 억		69931	N	N	0	N	00	N
144	20240404	100752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	22450	-850	5	-3.65	5285414700	228322	17.75	23600	23850	22350	30250	16350	23300	23145.86	0.64	0	-3021	26300	24800	23750	22250	21200	24275	21725	11	6950	100	16310	50	1	10867713	2440	-51.61	24.38	12	2.10	-435.00	921.00	38300	20240307	-41.38	20500	20240328	9.51	38300	-41.38	20240307	20500	9.51	20240328	38300	-41.38	20240307	20500	9.51	20240328	0.00	N	199430	100	10 억		69931	N	N	0	N	00	N
145	20240404	090752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23550	250	2	1.07	1819009400	77020	5.99	23600	23850	23350	30250	16350	23300	23637.44	0.64	0	-5223	26300	24800	23750	22250	21200	24275	21725	11	6950	100	16310	50	1	10867713	2559	-54.14	25.57	12	0.71	-435.00	921.00	38300	20240307	-38.51	20500	20240328	14.88	38300	-38.51	20240307	20500	14.88	20240328	38300	-38.51	20240307	20500	14.88	20240328	0.00	N	199430	100	10 억		69931	N	N	0	N	00	N
146	20240403	160750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23300	-650	5	-2.71	30226530550	1263664	99.60	23600	25250	22700	31100	16800	23950	23921.12	0.63	0	1912	27150	25550	24750	23150	22350	25150	22750	11	7150	100	16760	50	1	10867713	2532	-53.56	25.30	12	11.63	-435.00	921.00	38300	20240307	-39.16	20500	20240328	13.66	38300	-39.16	20240307	20500	13.66	20240328	38300	-39.16	20240307	20500	13.66	20240328	0.00	N	199430	100	10 억		68068	N	N	0	N	00	N
147	20240403	150750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23400	-550	5	-2.30	29613476950	1237375	97.53	23600	25250	22700	31100	16800	23950	23932.43	0.63	0	3608	27150	25550	24750	23150	22350	25150	22750	11	7150	100	16760	50	1	10867713	2543	-53.79	25.41	12	11.39	-435.00	921.00	38300	20240307	-38.90	20500	20240328	14.15	38300	-38.90	20240307	20500	14.15	20240328	38300	-38.90	20240307	20500	14.15	20240328	0.00	N	199430	100	10 억		68068	N	N	0	N	00	N
148	20240403	140743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23750	-200	5	-0.84	27744802250	1157760	91.25	23600	25250	22700	31100	16800	23950	23964.27	0.63	0	-1451	27150	25550	24750	23150	22350	25150	22750	11	7150	100	16760	50	1	10867713	2581	-54.60	25.79	12	10.65	-435.00	921.00	38300	20240307	-37.99	20500	20240328	15.85	38300	-37.99	20240307	20500	15.85	20240328	38300	-37.99	20240307	20500	15.85	20240328	0.00	N	199430	100	10 억		68068	N	N	0	N	00	N
149	20240403	130743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24050	100	2	0.42	15319324700	649779	51.21	23600	24450	22700	31100	16800	23950	23573.38	0.63	0	8585	27150	25550	24750	23150	22350	25150	22750	11	7150	100	16760	50	1	10867713	2614	-55.29	26.11	12	5.98	-435.00	921.00	38300	20240307	-37.21	20500	20240328	17.32	38300	-37.21	20240307	20500	17.32	20240328	38300	-37.21	20240307	20500	17.32	20240328	0.00	N	199430	100	10 억		68068	N	N	0	N	00	N
150	20240403	120742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23100	-850	5	-3.55	13689749300	580492	45.75	23600	24450	22700	31100	16800	23950	23579.90	0.63	0	7113	27150	25550	24750	23150	22350	25150	22750	11	7150	100	16760	50	1	10867713	2510	-53.10	25.08	12	5.34	-435.00	921.00	38300	20240307	-39.69	20500	20240328	12.68	38300	-39.69	20240307	20500	12.68	20240328	38300	-39.69	20240307	20500	12.68	20240328	0.00	N	199430	100	10 억		68068	N	N	0	N	00	N
151	20240403	110746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23000	-950	5	-3.97	12791937300	541453	42.68	23600	24450	22700	31100	16800	23950	23622.25	0.63	0	6062	27150	25550	24750	23150	22350	25150	22750	11	7150	100	16760	50	1	10867713	2500	-52.87	24.97	12	4.98	-435.00	921.00	38300	20240307	-39.95	20500	20240328	12.20	38300	-39.95	20240307	20500	12.20	20240328	38300	-39.95	20240307	20500	12.20	20240328	0.00	N	199430	100	10 억		68068	N	N	0	N	00	N
152	20240403	100744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23950	0	3	0.00	10246670700	432004	34.05	23600	24450	22700	31100	16800	23950	23716.28	0.63	0	2640	27150	25550	24750	23150	22350	25150	22750	11	7150	100	16760	50	1	10867713	2603	-55.06	26.00	12	3.98	-435.00	921.00	38300	20240307	-37.47	20500	20240328	16.83	38300	-37.47	20240307	20500	16.83	20240328	38300	-37.47	20240307	20500	16.83	20240328	0.00	N	199430	100	10 억		68068	N	N	0	N	00	N
153	20240403	090746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23750	-200	5	-0.84	2259689900	94293	7.43	23600	24450	23550	31100	16800	23950	23965.35	0.63	0	7696	27150	25550	24750	23150	22350	25150	22750	11	7150	100	16760	50	1	10867713	2581	-54.60	25.79	12	0.87	-435.00	921.00	38300	20240307	-37.99	20500	20240328	15.85	38300	-37.99	20240307	20500	15.85	20240328	38300	-37.99	20240307	20500	15.85	20240328	0.00	N	199430	100	10 억		68068	N	N	0	N	00	N
154	20240402	160734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23950	-3050	5	-11.30	30894056700	1224862	35.15	25950	26350	23950	35100	18900	27000	25202.62	0.66	0	-3696	28800	27900	26100	25200	23400	28350	25650	11	8100	100	18900	50	1	10867713	2603	-55.06	26.00	12	11.27	-435.00	921.00	38300	20240307	-37.47	20500	20240328	16.83	38300	-37.47	20240307	20500	16.83	20240328	38300	-37.47	20240307	20500	16.83	20240328	0.00	N	199430	100	10 억		71691	N	N	0	N	00	N
155	20240402	150741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24550	-2450	5	-9.07	28793389800	1137988	32.66	25950	26350	24350	35100	18900	27000	25275.09	0.66	0	-7453	28800	27900	26100	25200	23400	28350	25650	11	8100	100	18900	50	1	10867713	2668	-56.44	26.66	12	10.47	-435.00	921.00	38300	20240307	-35.90	20500	20240328	19.76	38300	-35.90	20240307	20500	19.76	20240328	38300	-35.90	20240307	20500	19.76	20240328	0.00	N	199430	100	10 억		71691	N	N	0	N	00	N
156	20240402	140745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24950	-2050	5	-7.59	25875069950	1019796	29.27	25950	26350	24550	35100	18900	27000	25343.95	0.66	0	-3105	28800	27900	26100	25200	23400	28350	25650	11	8100	100	18900	50	1	10867713	2711	-57.36	27.09	12	9.38	-435.00	921.00	38300	20240307	-34.86	20500	20240328	21.71	38300	-34.86	20240307	20500	21.71	20240328	38300	-34.86	20240307	20500	21.71	20240328	0.00	N	199430	100	10 억		71691	N	N	0	N	00	N
157	20240402	130733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25000	-2000	5	-7.41	23587316700	928197	26.64	25950	26350	24550	35100	18900	27000	25380.99	0.66	0	-7947	28800	27900	26100	25200	23400	28350	25650	11	8100	100	18900	50	1	10867713	2717	-57.47	27.14	12	8.54	-435.00	921.00	38300	20240307	-34.73	20500	20240328	21.95	38300	-34.73	20240307	20500	21.95	20240328	38300	-34.73	20240307	20500	21.95	20240328	0.00	N	199430	100	10 억		71691	N	N	0	N	00	N
158	20240402	120729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24800	-2200	5	-8.15	21664639900	851150	24.43	25950	26350	24550	35100	18900	27000	25420.41	0.66	0	-8797	28800	27900	26100	25200	23400	28350	25650	11	8100	100	18900	50	1	10867713	2695	-57.01	26.93	12	7.83	-435.00	921.00	38300	20240307	-35.25	20500	20240328	20.98	38300	-35.25	20240307	20500	20.98	20240328	38300	-35.25	20240307	20500	20.98	20240328	0.00	N	199430	100	10 억		71691	N	N	0	N	00	N
159	20240402	110733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24850	-2150	5	-7.96	19471243750	762372	21.88	25950	26350	24700	35100	18900	27000	25505.53	0.66	0	-7681	28800	27900	26100	25200	23400	28350	25650	11	8100	100	18900	50	1	10867713	2701	-57.13	26.98	12	7.02	-435.00	921.00	38300	20240307	-35.12	20500	20240328	21.22	38300	-35.12	20240307	20500	21.22	20240328	38300	-35.12	20240307	20500	21.22	20240328	0.00	N	199430	100	10 억		71691	N	N	0	N	00	N
160	20240402	100735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25250	-1750	5	-6.48	15690086950	611064	17.54	25950	26350	25150	35100	18900	27000	25637.05	0.66	0	-6207	28800	27900	26100	25200	23400	28350	25650	11	8100	100	18900	50	1	10867713	2744	-58.05	27.42	12	5.62	-435.00	921.00	38300	20240307	-34.07	20500	20240328	23.17	38300	-34.07	20240307	20500	23.17	20240328	38300	-34.07	20240307	20500	23.17	20240328	0.00	N	199430	100	10 억		71691	N	N	0	N	00	N
161	20240402	090734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25900	-1100	5	-4.07	6809928500	261774	7.51	25950	26350	25650	35100	18900	27000	25942.80	0.66	0	1167	28800	27900	26100	25200	23400	28350	25650	11	8100	100	18900	50	1	10867713	2815	-59.54	28.12	12	2.41	-435.00	921.00	38300	20240307	-32.38	20500	20240328	26.34	38300	-32.38	20240307	20500	26.34	20240328	38300	-32.38	20240307	20500	26.34	20240328	0.00	N	199430	100	10 억		71691	N	N	0	N	00	N
162	20240401	160733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	27000	1000	2	3.85	81035497700	3157980	37.18	25200	27000	24300	33800	18200	26000	25649.45	0.57	0	8045	31533	28766	24683	21916	17833	30150	23300	11	7800	100	18200	50	1	10867713	2934	300.00	114.89	12	29.06	90.00	235.00	38300	20240307	-29.50	20500	20240328	31.71	38300	-29.50	20240307	20500	31.71	20240328	38300	-29.50	20240307	20500	31.71	20240328	0.00	N	199430	100	10 억		62451	N	N	0	N	00	N
163	20240401	150734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26000	0	3	0.00	67651989400	2654538	31.25	25200	26500	24300	33800	18200	26000	25485.32	0.57	0	25773	31533	28766	24683	21916	17833	30150	23300	11	7800	100	18200	50	1	10867713	2826	288.89	110.64	12	24.43	90.00	235.00	38300	20240307	-32.11	20500	20240328	26.83	38300	-32.11	20240307	20500	26.83	20240328	38300	-32.11	20240307	20500	26.83	20240328	0.00	N	199430	100	10 억		62451	N	N	0	N	00	N
164	20240401	140729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25450	-550	5	-2.12	62908271600	2469681	29.08	25200	26500	24300	33800	18200	26000	25472.13	0.57	0	22412	31533	28766	24683	21916	17833	30150	23300	11	7800	100	18200	50	1	10867713	2766	282.78	108.30	12	22.72	90.00	235.00	38300	20240307	-33.55	20500	20240328	24.15	38300	-33.55	20240307	20500	24.15	20240328	38300	-33.55	20240307	20500	24.15	20240328	0.00	N	199430	100	10 억		62451	N	N	0	N	00	N
165	20240401	130727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25850	-150	5	-0.58	57727133250	2266277	26.68	25200	26500	24300	33800	18200	26000	25472.13	0.57	0	9845	31533	28766	24683	21916	17833	30150	23300	11	7800	100	18200	50	1	10867713	2809	287.22	110.00	12	20.85	90.00	235.00	38300	20240307	-32.51	20500	20240328	26.10	38300	-32.51	20240307	20500	26.10	20240328	38300	-32.51	20240307	20500	26.10	20240328	0.00	N	199430	100	10 억		62451	N	N	0	N	00	N
166	20240401	120733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25000	-1000	5	-3.85	28784734250	1151168	13.55	25200	25700	24300	33800	18200	26000	25004.43	0.57	0	21838	31533	28766	24683	21916	17833	30150	23300	11	7800	100	18200	50	1	10867713	2717	277.78	106.38	12	10.59	90.00	235.00	38300	20240307	-34.73	20500	20240328	21.95	38300	-34.73	20240307	20500	21.95	20240328	38300	-34.73	20240307	20500	21.95	20240328	0.00	N	199430	100	10 억		62451	N	N	0	N	00	N
167	20240401	110732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24700	-1300	5	-5.00	25957706700	1037942	12.22	25200	25700	24300	33800	18200	26000	25008.40	0.57	0	16996	31533	28766	24683	21916	17833	30150	23300	11	7800	100	18200	50	1	10867713	2684	274.44	105.11	12	9.55	90.00	235.00	38300	20240307	-35.51	20500	20240328	20.49	38300	-35.51	20240307	20500	20.49	20240328	38300	-35.51	20240307	20500	20.49	20240328	0.00	N	199430	100	10 억		62451	N	N	0	N	00	N
168	20240401	100729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25050	-950	5	-3.65	21173942850	845645	9.96	25200	25700	24300	33800	18200	26000	25038.31	0.57	0	13911	31533	28766	24683	21916	17833	30150	23300	11	7800	100	18200	50	1	10867713	2722	278.33	106.60	12	7.78	90.00	235.00	38300	20240307	-34.60	20500	20240328	22.20	38300	-34.60	20240307	20500	22.20	20240328	38300	-34.60	20240307	20500	22.20	20240328	0.00	N	199430	100	10 억		62451	N	N	0	N	00	N
169	20240401	090729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24850	-1150	5	-4.42	7160948000	286169	3.37	25200	25300	24650	33800	18200	26000	25021.99	0.57	0	21708	31533	28766	24683	21916	17833	30150	23300	11	7800	100	18200	50	1	10867713	2701	276.11	105.74	12	2.63	90.00	235.00	38300	20240307	-35.12	20500	20240328	21.22	38300	-35.12	20240307	20500	21.22	20240328	38300	-35.12	20240307	20500	21.22	20240328	0.00	N	199430	100	10 억		62451	N	N	0	N	00	N