KissMeData/445680/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	161339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	59000	-5900	5	-9.09	48884580600	792634	89.42	63800	65800	58400	84300	45500	64900	61674.85	0.00	0	-67412	69966	67432	62366	59832	54766	68700	61100	40	19400	500	45430	100	1	8022492	4733	-42.05	8.95	12	9.88	-1403.00	6591.00	77500	20230904	-23.87	12420	20230810	375.04	66400	-11.14	20240424	29700	98.65	20240206	77500	-23.87	20230904	12420	375.04	20230810	2.43	N	445680	500	40 억		0	N	N	1	N	00	N
3	20240430	151351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	59200	-5700	5	-8.78	47467515200	768662	86.72	63800	65800	58400	84300	45500	64900	61750.62	0.00	0	-69392	69966	67432	62366	59832	54766	68700	61100	40	19400	500	45430	100	1	8022492	4749	-42.20	8.98	12	9.58	-1403.00	6591.00	77500	20230904	-23.61	12420	20230810	376.65	66400	-10.84	20240424	29700	99.33	20240206	77500	-23.61	20230904	12420	376.65	20230810	2.43	N	445680	500	40 억		0	N	N	1	N	00	N
4	20240430	141358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60900	-4000	5	-6.16	40782167300	656329	74.04	63800	65800	59400	84300	45500	64900	62133.89	0.00	0	-59782	69966	67432	62366	59832	54766	68700	61100	40	19400	500	45430	100	1	8022492	4886	-43.41	9.24	12	8.18	-1403.00	6591.00	77500	20230904	-21.42	12420	20230810	390.34	66400	-8.28	20240424	29700	105.05	20240206	77500	-21.42	20230904	12420	390.34	20230810	2.43	N	445680	500	40 억		0	N	N	1	N	00	N
5	20240430	131353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60900	-4000	5	-6.16	37612795500	604088	68.15	63800	65800	59400	84300	45500	64900	62260.78	0.00	0	-53554	69966	67432	62366	59832	54766	68700	61100	40	19400	500	45430	100	1	8022492	4886	-43.41	9.24	12	7.53	-1403.00	6591.00	77500	20230904	-21.42	12420	20230810	390.34	66400	-8.28	20240424	29700	105.05	20240206	77500	-21.42	20230904	12420	390.34	20230810	2.43	N	445680	500	40 억		0	N	N	1	N	00	N
6	20240430	121349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60500	-4400	5	-6.78	34328557100	549836	62.03	63800	65800	59400	84300	45500	64900	62431.10	0.00	0	-47841	69966	67432	62366	59832	54766	68700	61100	40	19400	500	45430	100	1	8022492	4854	-43.12	9.18	12	6.85	-1403.00	6591.00	77500	20230904	-21.94	12420	20230810	387.12	66400	-8.89	20240424	29700	103.70	20240206	77500	-21.94	20230904	12420	387.12	20230810	2.43	N	445680	500	40 억		0	N	N	1	N	00	N
7	20240430	111344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60600	-4300	5	-6.63	30027878200	478201	53.95	63800	65800	59400	84300	45500	64900	62790.40	0.00	0	-36905	69966	67432	62366	59832	54766	68700	61100	40	19400	500	45430	100	1	8022492	4862	-43.19	9.19	12	5.96	-1403.00	6591.00	77500	20230904	-21.81	12420	20230810	387.92	66400	-8.73	20240424	29700	104.04	20240206	77500	-21.81	20230904	12420	387.92	20230810	2.43	N	445680	500	40 억		0	N	N	1	N	00	N
8	20240430	101345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	65200	300	2	0.46	14708481400	230108	25.96	63800	65800	62500	84300	45500	64900	63916.98	0.00	0	-25350	69966	67432	62366	59832	54766	68700	61100	40	19400	500	45430	100	1	8022492	5231	-46.47	9.89	12	2.87	-1403.00	6591.00	77500	20230904	-15.87	12420	20230810	424.96	66400	-1.81	20240424	29700	119.53	20240206	77500	-15.87	20230904	12420	424.96	20230810	2.43	N	445680	500	40 억		0	N	N	1	N	00	N
9	20240430	091355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62700	-2200	5	-3.39	4586575000	72428	8.17	63800	64100	62600	84300	45500	64900	63310.96	0.00	0	-6122	69966	67432	62366	59832	54766	68700	61100	40	19400	500	45430	100	1	8022492	5030	-44.69	9.51	12	0.90	-1403.00	6591.00	77500	20230904	-19.10	12420	20230810	404.83	66400	-5.57	20240424	29700	111.11	20240206	77500	-19.10	20230904	12420	404.83	20230810	2.43	N	445680	500	40 억		0	N	N	1	N	00	N
10	20240429	161334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	64900	7900	2	13.86	53832718100	871427	146.07	57600	64900	57300	74100	39900	57000	61758.35	0.00	0	36754	62200	59600	58200	55600	54200	58900	54900	40	17100	500	39900	100	1	8022492	5207	-46.26	9.85	12	10.86	-1403.00	6591.00	77500	20230904	-16.26	12420	20230810	422.54	66400	-2.26	20240424	29700	118.52	20240206	77500	-16.26	20230904	12420	422.54	20230810	2.38	N	445680	500	40 억		0	N	N	1	N	00	N
11	20240429	151345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63300	6300	2	11.05	48691301200	791434	132.66	57600	63900	57300	74100	39900	57000	61523.79	0.00	0	53142	62200	59600	58200	55600	54200	58900	54900	40	17100	500	39900	100	1	8022492	5078	-45.12	9.60	12	9.87	-1403.00	6591.00	77500	20230904	-18.32	12420	20230810	409.66	66400	-4.67	20240424	29700	113.13	20240206	77500	-18.32	20230904	12420	409.66	20230810	2.38	N	445680	500	40 억		0	N	N	2	N	00	N
12	20240429	141253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	61700	4700	2	8.25	40533424600	661988	110.96	57600	63300	57300	74100	39900	57000	61230.86	0.00	0	58150	62200	59600	58200	55600	54200	58900	54900	40	17100	500	39900	100	1	8022492	4950	-43.98	9.36	12	8.25	-1403.00	6591.00	77500	20230904	-20.39	12420	20230810	396.78	66400	-7.08	20240424	29700	107.74	20240206	77500	-20.39	20230904	12420	396.78	20230810	2.38	N	445680	500	40 억		0	N	N	2	N	00	N
13	20240429	131343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62600	5600	2	9.82	38005449700	621135	104.11	57600	63300	57300	74100	39900	57000	61188.17	0.00	0	54209	62200	59600	58200	55600	54200	58900	54900	40	17100	500	39900	100	1	8022492	5022	-44.62	9.50	12	7.74	-1403.00	6591.00	77500	20230904	-19.23	12420	20230810	404.03	66400	-5.72	20240424	29700	110.77	20240206	77500	-19.23	20230904	12420	404.03	20230810	2.38	N	445680	500	40 억		0	N	N	2	N	00	N
14	20240429	121342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62500	5500	2	9.65	34390804000	563535	94.46	57600	63300	57300	74100	39900	57000	61028.05	0.00	0	47248	62200	59600	58200	55600	54200	58900	54900	40	17100	500	39900	100	1	8022492	5014	-44.55	9.48	12	7.02	-1403.00	6591.00	77500	20230904	-19.35	12420	20230810	403.22	66400	-5.87	20240424	29700	110.44	20240206	77500	-19.35	20230904	12420	403.22	20230810	2.38	N	445680	500	40 억		0	N	N	2	N	00	N
15	20240429	111307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	61900	4900	2	8.60	31401804100	515285	86.37	57600	63300	57300	74100	39900	57000	60941.86	0.00	0	36015	62200	59600	58200	55600	54200	58900	54900	40	17100	500	39900	100	1	8022492	4966	-44.12	9.39	12	6.42	-1403.00	6591.00	77500	20230904	-20.13	12420	20230810	398.39	66400	-6.78	20240424	29700	108.42	20240206	77500	-20.13	20230904	12420	398.39	20230810	2.38	N	445680	500	40 억		0	N	N	2	N	00	N
16	20240429	101341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62000	5000	2	8.77	17999451900	300046	50.29	57600	62400	57300	74100	39900	57000	59990.55	0.00	0	18295	62200	59600	58200	55600	54200	58900	54900	40	17100	500	39900	100	1	8022492	4974	-44.19	9.41	12	3.74	-1403.00	6591.00	77500	20230904	-20.00	12420	20230810	399.19	66400	-6.63	20240424	29700	108.75	20240206	77500	-20.00	20230904	12420	399.19	20230810	2.38	N	445680	500	40 억		0	N	N	2	N	00	N
17	20240429	091343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	59700	2700	2	4.74	6913741800	117220	19.65	57600	60000	57300	74100	39900	57000	58983.58	0.00	0	12885	62200	59600	58200	55600	54200	58900	54900	40	17100	500	39900	100	1	8022492	4789	-42.55	9.06	12	1.46	-1403.00	6591.00	77500	20230904	-22.97	12420	20230810	380.68	66400	-10.09	20240424	29700	101.01	20240206	77500	-22.97	20230904	12420	380.68	20230810	2.38	N	445680	500	40 억		0	N	N	2	N	00	N
18	20240426	161337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57000	-1800	5	-3.06	34758109400	589552	71.84	58800	60800	56800	76400	41200	58800	58966.39	0.00	0	19120	67000	62900	60300	56200	53600	61600	54900	40	17600	500	41160	100	1	8022492	4573	-40.63	8.65	12	7.35	-1403.00	6591.00	77500	20230904	-26.45	12420	20230810	358.94	66400	-14.16	20240424	29700	91.92	20240206	77500	-26.45	20230904	12420	358.94	20230810	2.28	N	445680	500	40 억		0	N	N	2	N	00	N
19	20240426	151339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57500	-1300	5	-2.21	32314917000	546792	66.63	58800	60800	56900	76400	41200	58800	59099.84	0.00	0	8904	67000	62900	60300	56200	53600	61600	54900	40	17600	500	41160	100	1	8022492	4613	-40.98	8.72	12	6.82	-1403.00	6591.00	77500	20230904	-25.81	12420	20230810	362.96	66400	-13.40	20240424	29700	93.60	20240206	77500	-25.81	20230904	12420	362.96	20230810	2.28	N	445680	500	40 억		0	N	N	1	N	00	N
20	20240426	141337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58500	-300	5	-0.51	26777806000	450940	54.95	58800	60800	57200	76400	41200	58800	59383.94	0.00	0	1976	67000	62900	60300	56200	53600	61600	54900	40	17600	500	41160	100	1	8022492	4693	-41.70	8.88	12	5.62	-1403.00	6591.00	77500	20230904	-24.52	12420	20230810	371.01	66400	-11.90	20240424	29700	96.97	20240206	77500	-24.52	20230904	12420	371.01	20230810	2.28	N	445680	500	40 억		0	N	N	1	N	00	N
21	20240426	131337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60800	2000	2	3.40	21132986700	355438	43.31	58800	60800	57200	76400	41200	58800	59458.69	0.00	0	3416	67000	62900	60300	56200	53600	61600	54900	40	17600	500	41160	100	1	8022492	4878	-43.34	9.22	12	4.43	-1403.00	6591.00	77500	20230904	-21.55	12420	20230810	389.53	66400	-8.43	20240424	29700	104.71	20240206	77500	-21.55	20230904	12420	389.53	20230810	2.28	N	445680	500	40 억		0	N	N	1	N	00	N
22	20240426	121335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	59500	700	2	1.19	18689088900	314654	38.34	58800	60800	57200	76400	41200	58800	59398.25	0.00	0	-162	67000	62900	60300	56200	53600	61600	54900	40	17600	500	41160	100	1	8022492	4773	-42.41	9.03	12	3.92	-1403.00	6591.00	77500	20230904	-23.23	12420	20230810	379.07	66400	-10.39	20240424	29700	100.34	20240206	77500	-23.23	20230904	12420	379.07	20230810	2.28	N	445680	500	40 억		0	N	N	1	N	00	N
23	20240426	111330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	59200	400	2	0.68	17463665600	293934	35.82	58800	60800	57200	76400	41200	58800	59416.40	0.00	0	-753	67000	62900	60300	56200	53600	61600	54900	40	17600	500	41160	100	1	8022492	4749	-42.20	8.98	12	3.66	-1403.00	6591.00	77500	20230904	-23.61	12420	20230810	376.65	66400	-10.84	20240424	29700	99.33	20240206	77500	-23.61	20230904	12420	376.65	20230810	2.28	N	445680	500	40 억		0	N	N	1	N	00	N
24	20240426	101334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	59800	1000	2	1.70	13580310700	228804	27.88	58800	60500	57200	76400	41200	58800	59356.76	0.00	0	-12094	67000	62900	60300	56200	53600	61600	54900	40	17600	500	41160	100	1	8022492	4797	-42.62	9.07	12	2.85	-1403.00	6591.00	77500	20230904	-22.84	12420	20230810	381.48	66400	-9.94	20240424	29700	101.35	20240206	77500	-22.84	20230904	12420	381.48	20230810	2.28	N	445680	500	40 억		0	N	N	1	N	00	N
25	20240426	091338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58500	-300	5	-0.51	4463722200	76428	9.31	58800	59500	57200	76400	41200	58800	58397.15	0.00	0	-5378	67000	62900	60300	56200	53600	61600	54900	40	17600	500	41160	100	1	8022492	4693	-41.70	8.88	12	0.95	-1403.00	6591.00	77500	20230904	-24.52	12420	20230810	371.01	66400	-11.90	20240424	29700	96.97	20240206	77500	-24.52	20230904	12420	371.01	20230810	2.28	N	445680	500	40 억		0	N	N	1	N	00	N
26	20240425	161328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58800	-5300	5	-8.27	48707909300	803270	65.20	64100	64400	57700	83300	44900	64100	60642.04	0.00	0	7979	68366	66232	64266	62132	60166	67300	63200	40	19200	500	44870	100	1	8022492	4717	-41.91	8.92	12	10.01	-1403.00	6591.00	77500	20230904	-24.13	12420	20230810	373.43	66400	-11.45	20240424	29700	97.98	20240206	77500	-24.13	20230904	12420	373.43	20230810	1.84	N	445680	500	40 억		0	N	N	1	N	00	N
27	20240425	151334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58400	-5700	5	-8.89	45996934800	757239	61.47	64100	64400	57700	83300	44900	64100	60740.35	0.00	0	3320	68366	66232	64266	62132	60166	67300	63200	40	19200	500	44870	100	1	8022492	4685	-41.63	8.86	12	9.44	-1403.00	6591.00	77500	20230904	-24.65	12420	20230810	370.21	66400	-12.05	20240424	29700	96.63	20240206	77500	-24.65	20230904	12420	370.21	20230810	1.84	N	445680	500	40 억		0	N	N	99	N	00	N
28	20240425	141330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	59600	-4500	5	-7.02	35591692100	580033	47.08	64100	64400	59200	83300	44900	64100	61358.72	0.00	0	-15898	68366	66232	64266	62132	60166	67300	63200	40	19200	500	44870	100	1	8022492	4781	-42.48	9.04	12	7.23	-1403.00	6591.00	77500	20230904	-23.10	12420	20230810	379.87	66400	-10.24	20240424	29700	100.67	20240206	77500	-23.10	20230904	12420	379.87	20230810	1.84	N	445680	500	40 억		0	N	N	99	N	00	N
29	20240425	131331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60400	-3700	5	-5.77	32089192100	521511	42.33	64100	64400	59200	83300	44900	64100	61528.29	0.00	0	-14129	68366	66232	64266	62132	60166	67300	63200	40	19200	500	44870	100	1	8022492	4846	-43.05	9.16	12	6.50	-1403.00	6591.00	77500	20230904	-22.06	12420	20230810	386.31	66400	-9.04	20240424	29700	103.37	20240206	77500	-22.06	20230904	12420	386.31	20230810	1.84	N	445680	500	40 억		0	N	N	99	N	00	N
30	20240425	121326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60600	-3500	5	-5.46	23112144800	372028	30.20	64100	64400	60600	83300	44900	64100	62121.62	0.00	0	-3884	68366	66232	64266	62132	60166	67300	63200	40	19200	500	44870	100	1	8022492	4862	-43.19	9.19	12	4.64	-1403.00	6591.00	77500	20230904	-21.81	12420	20230810	387.92	66400	-8.73	20240424	29700	104.04	20240206	77500	-21.81	20230904	12420	387.92	20230810	1.84	N	445680	500	40 억		0	N	N	99	N	00	N
31	20240425	111329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	61500	-2600	5	-4.06	19005565000	305036	24.76	64100	64400	61100	83300	44900	64100	62302.51	0.00	0	-624	68366	66232	64266	62132	60166	67300	63200	40	19200	500	44870	100	1	8022492	4934	-43.83	9.33	12	3.80	-1403.00	6591.00	77500	20230904	-20.65	12420	20230810	395.17	66400	-7.38	20240424	29700	107.07	20240206	77500	-20.65	20230904	12420	395.17	20230810	1.84	N	445680	500	40 억		0	N	N	99	N	00	N
32	20240425	101328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62300	-1800	5	-2.81	14849806900	237610	19.29	64100	64400	61400	83300	44900	64100	62492.59	0.00	0	-9752	68366	66232	64266	62132	60166	67300	63200	40	19200	500	44870	100	1	8022492	4998	-44.40	9.45	12	2.96	-1403.00	6591.00	77500	20230904	-19.61	12420	20230810	401.61	66400	-6.17	20240424	29700	109.76	20240206	77500	-19.61	20230904	12420	401.61	20230810	1.84	N	445680	500	40 억		0	N	N	99	N	00	N
33	20240425	091333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62800	-1300	5	-2.03	6509902700	103063	8.37	64100	64400	62200	83300	44900	64100	63158.94	0.00	0	-10407	68366	66232	64266	62132	60166	67300	63200	40	19200	500	44870	100	1	8022492	5038	-44.76	9.53	12	1.28	-1403.00	6591.00	77500	20230904	-18.97	12420	20230810	405.64	66400	-5.42	20240424	29700	111.45	20240206	77500	-18.97	20230904	12420	405.64	20230810	1.84	N	445680	500	40 억		0	N	N	99	N	00	N
34	20240424	161309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	64100	400	2	0.63	77855878000	1210192	49.27	63300	66400	62300	82800	44600	63700	64337.44	0.00	0	11536	67233	65466	63233	61466	59233	64350	60350	40	19100	500	44590	100	1	8022492	5142	-45.69	9.73	12	15.08	-1403.00	6591.00	77500	20230904	-17.29	12420	20230810	416.10	66400	-3.46	20240424	29700	115.82	20240206	77500	-17.29	20230904	12420	416.10	20230810	1.67	N	445680	500	40 억		0	N	N	5	N	00	N
35	20240424	151326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	64700	1000	2	1.57	71655668700	1114108	45.36	63300	66400	62300	82800	44600	63700	64316.95	0.00	0	17003	67233	65466	63233	61466	59233	64350	60350	40	19100	500	44590	100	1	8022492	5191	-46.12	9.82	12	13.89	-1403.00	6591.00	77500	20230904	-16.52	12420	20230810	420.93	66400	-2.56	20240424	29700	117.85	20240206	77500	-16.52	20230904	12420	420.93	20230810	1.67	N	445680	500	40 억		0	N	N	3	N	00	N
36	20240424	141327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63900	200	2	0.31	64467941100	1002345	40.81	63300	66400	62300	82800	44600	63700	64317.48	0.00	0	12206	67233	65466	63233	61466	59233	64350	60350	40	19100	500	44590	100	1	8022492	5126	-45.55	9.70	12	12.49	-1403.00	6591.00	77500	20230904	-17.55	12420	20230810	414.49	66400	-3.77	20240424	29700	115.15	20240206	77500	-17.55	20230904	12420	414.49	20230810	1.67	N	445680	500	40 억		0	N	N	3	N	00	N
37	20240424	131330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	64200	500	2	0.78	58392313800	907903	36.96	63300	66400	62300	82800	44600	63700	64315.98	0.00	0	4909	67233	65466	63233	61466	59233	64350	60350	40	19100	500	44590	100	1	8022492	5150	-45.76	9.74	12	11.32	-1403.00	6591.00	77500	20230904	-17.16	12420	20230810	416.91	66400	-3.31	20240424	29700	116.16	20240206	77500	-17.16	20230904	12420	416.91	20230810	1.67	N	445680	500	40 억		0	N	N	3	N	00	N
38	20240424	121324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63800	100	2	0.16	55218703400	858266	34.94	63300	66400	62300	82800	44600	63700	64337.95	0.00	0	-6921	67233	65466	63233	61466	59233	64350	60350	40	19100	500	44590	100	1	8022492	5118	-45.47	9.68	12	10.70	-1403.00	6591.00	77500	20230904	-17.68	12420	20230810	413.69	66400	-3.92	20240424	29700	114.81	20240206	77500	-17.68	20230904	12420	413.69	20230810	1.67	N	445680	500	40 억		0	N	N	3	N	00	N
39	20240424	111322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63600	-100	5	-0.16	53563564700	832271	33.88	63300	66400	62300	82800	44600	63700	64358.79	0.00	0	-6942	67233	65466	63233	61466	59233	64350	60350	40	19100	500	44590	100	1	8022492	5102	-45.33	9.65	12	10.37	-1403.00	6591.00	77500	20230904	-17.94	12420	20230810	412.08	66400	-4.22	20240424	29700	114.14	20240206	77500	-17.94	20230904	12420	412.08	20230810	1.67	N	445680	500	40 억		0	N	N	3	N	00	N
40	20240424	101319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	64300	600	2	0.94	26769558800	419229	17.07	63300	65500	62300	82800	44600	63700	63854.48	0.00	0	16767	67233	65466	63233	61466	59233	64350	60350	40	19100	500	44590	100	1	8022492	5158	-45.83	9.76	12	5.23	-1403.00	6591.00	77500	20230904	-17.03	12420	20230810	417.71	65500	-1.83	20240424	29700	116.50	20240206	77500	-17.03	20230904	12420	417.71	20230810	1.67	N	445680	500	40 억		0	N	N	3	N	00	N
41	20240424	091324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63500	-200	5	-0.31	13030737200	204680	8.33	63300	65500	62300	82800	44600	63700	63663.85	0.00	0	13275	67233	65466	63233	61466	59233	64350	60350	40	19100	500	44590	100	1	8022492	5094	-45.26	9.63	12	2.55	-1403.00	6591.00	77500	20230904	-18.06	12420	20230810	411.27	65500	-3.05	20240424	29700	113.80	20240206	77500	-18.06	20230904	12420	411.27	20230810	1.67	N	445680	500	40 억		0	N	N	3	N	00	N
42	20240423	161247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63700	0	3	0.00	152487446700	2412822	76.72	64200	65000	61000	82800	44600	63700	63186.81	0.00	0	-26152	72433	68066	59333	54966	46233	70250	57150	40	19100	500	44590	100	1	8022492	5110	-45.40	9.66	12	30.08	-1403.00	6591.00	77500	20230904	-17.81	12420	20230810	412.88	65000	-2.00	20240423	29700	114.48	20240206	77500	-17.81	20230904	12420	412.88	20230810	1.63	N	445680	500	40 억		0	N	N	3	N	00	N
43	20240423	151319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	64000	300	2	0.47	143380083100	2270128	72.18	64200	65000	61000	82800	44600	63700	63159.47	0.00	0	-22156	72433	68066	59333	54966	46233	70250	57150	40	19100	500	44590	100	1	8022492	5134	-45.62	9.71	12	28.30	-1403.00	6591.00	77500	20230904	-17.42	12420	20230810	415.30	65000	-1.54	20240423	29700	115.49	20240206	77500	-17.42	20230904	12420	415.30	20230810	1.63	N	445680	500	40 억		0	N	N	2	N	00	N
44	20240423	141317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63600	-100	5	-0.16	123500308500	1960653	62.34	64200	65000	61000	82800	44600	63700	62989.37	0.00	0	-6596	72433	68066	59333	54966	46233	70250	57150	40	19100	500	44590	100	1	8022492	5102	-45.33	9.65	12	24.44	-1403.00	6591.00	77500	20230904	-17.94	12420	20230810	412.08	65000	-2.15	20240423	29700	114.14	20240206	77500	-17.94	20230904	12420	412.08	20230810	1.63	N	445680	500	40 억		0	N	N	2	N	00	N
45	20240423	131316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63100	-600	5	-0.94	113730341800	1807164	57.46	64200	65000	61000	82800	44600	63700	62933.05	0.00	0	-17186	72433	68066	59333	54966	46233	70250	57150	40	19100	500	44590	100	1	8022492	5062	-44.98	9.57	12	22.53	-1403.00	6591.00	77500	20230904	-18.58	12420	20230810	408.05	65000	-2.92	20240423	29700	112.46	20240206	77500	-18.58	20230904	12420	408.05	20230810	1.63	N	445680	500	40 억		0	N	N	2	N	00	N
46	20240423	121314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62600	-1100	5	-1.73	101189999400	1609201	51.17	64200	65000	61000	82800	44600	63700	62882.13	0.00	0	-5816	72433	68066	59333	54966	46233	70250	57150	40	19100	500	44590	100	1	8022492	5022	-44.62	9.50	12	20.06	-1403.00	6591.00	77500	20230904	-19.23	12420	20230810	404.03	65000	-3.69	20240423	29700	110.77	20240206	77500	-19.23	20230904	12420	404.03	20230810	1.63	N	445680	500	40 억		0	N	N	2	N	00	N
47	20240423	111316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62500	-1200	5	-1.88	96478238000	1533834	48.77	64200	65000	61000	82800	44600	63700	62900.05	0.00	0	-3852	72433	68066	59333	54966	46233	70250	57150	40	19100	500	44590	100	1	8022492	5014	-44.55	9.48	12	19.12	-1403.00	6591.00	77500	20230904	-19.35	12420	20230810	403.22	65000	-3.85	20240423	29700	110.44	20240206	77500	-19.35	20230904	12420	403.22	20230810	1.63	N	445680	500	40 억		0	N	N	2	N	00	N
48	20240423	101313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62100	-1600	5	-2.51	66651498900	1062135	33.77	64200	65000	61000	82800	44600	63700	62752.37	0.00	0	-8157	72433	68066	59333	54966	46233	70250	57150	40	19100	500	44590	100	1	8022492	4982	-44.26	9.42	12	13.24	-1403.00	6591.00	77500	20230904	-19.87	12420	20230810	400.00	65000	-4.46	20240423	29700	109.09	20240206	77500	-19.87	20230904	12420	400.00	20230810	1.63	N	445680	500	40 억		0	N	N	2	N	00	N
49	20240423	091316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62800	-900	5	-1.41	34004876700	537316	17.08	64200	64200	62200	82800	44600	63700	63286.54	0.00	0	-24651	72433	68066	59333	54966	46233	70250	57150	40	19100	500	44590	100	1	8022492	5038	-44.76	9.53	12	6.70	-1403.00	6591.00	77500	20230904	-18.97	12420	20230810	405.64	64200	-2.18	20240423	29700	111.45	20240206	77500	-18.97	20230904	12420	405.64	20230810	1.63	N	445680	500	40 억		0	N	N	2	N	00	N
50	20240422	161310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63700	14700	1	30.00	189294720700	3144036	1222.31	52000	63700	50600	63700	34300	49000	60207.40	0.00	0	29329	52066	50532	48266	46732	44466	51300	47500	40	14700	500	34300	100	1	8022492	5110	-45.40	9.66	12	39.19	-1403.00	6591.00	77500	20230904	-17.81	12420	20230810	412.88	63700	0.00	20240422	29700	114.48	20240206	77500	-17.81	20230904	12420	412.88	20230810	1.56	N	445680	500	40 억		0	N	N	2	N	00	N
51	20240422	151308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63700	14700	1	30.00	188750022000	3135485	1218.98	52000	63700	50600	63700	34300	49000	60198.51	0.00	0	29356	52066	50532	48266	46732	44466	51300	47500	40	14700	500	34300	100	1	8022492	5110	-45.40	9.66	12	39.08	-1403.00	6591.00	77500	20230904	-17.81	12420	20230810	412.88	63700	0.00	20240422	29700	114.48	20240206	77500	-17.81	20230904	12420	412.88	20230810	1.56	N	445680	500	40 억		0	N	N	3	N	00	N
52	20240422	141310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	61100	12100	2	24.69	163306469200	2728590	1060.80	52000	63700	50600	63700	34300	49000	59850.67	0.00	0	6176	52066	50532	48266	46732	44466	51300	47500	40	14700	500	34300	100	1	8022492	4902	-43.55	9.27	12	34.01	-1403.00	6591.00	77500	20230904	-21.16	12420	20230810	391.95	63700	-4.08	20240422	29700	105.72	20240206	77500	-21.16	20230904	12420	391.95	20230810	1.56	N	445680	500	40 억		0	N	N	3	N	00	N
53	20240422	131305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62800	13800	2	28.16	124452549200	2096839	815.19	52000	63700	50600	63700	34300	49000	59353.12	0.00	0	9031	52066	50532	48266	46732	44466	51300	47500	40	14700	500	34300	100	1	8022492	5038	-44.76	9.53	12	26.14	-1403.00	6591.00	77500	20230904	-18.97	12420	20230810	405.64	63700	-1.41	20240422	29700	111.45	20240206	77500	-18.97	20230904	12420	405.64	20230810	1.56	N	445680	500	40 억		0	N	N	3	N	00	N
54	20240422	121304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63700	14700	1	30.00	100658013900	1717487	667.71	52000	63700	50600	63700	34300	49000	58608.48	0.00	0	4872	52066	50532	48266	46732	44466	51300	47500	40	14700	500	34300	100	1	8022492	5110	-45.40	9.66	12	21.41	-1403.00	6591.00	77500	20230904	-17.81	12420	20230810	412.88	63700	0.00	20240422	29700	114.48	20240206	77500	-17.81	20230904	12420	412.88	20230810	1.56	N	445680	500	40 억		0	N	N	3	N	00	N
55	20240422	111307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63700	14700	1	30.00	77856511300	1358605	528.19	52000	63700	50600	63700	34300	49000	57307.04	0.00	0	14093	52066	50532	48266	46732	44466	51300	47500	40	14700	500	34300	100	1	8022492	5110	-45.40	9.66	12	16.93	-1403.00	6591.00	77500	20230904	-17.81	12420	20230810	412.88	63700	0.00	20240422	29700	114.48	20240206	77500	-17.81	20230904	12420	412.88	20230810	1.56	N	445680	500	40 억		0	N	N	3	N	00	N
56	20240422	101307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58800	9800	2	20.00	41913638700	773831	300.84	52000	59000	50600	63700	34300	49000	54164.72	0.00	0	-4369	52066	50532	48266	46732	44466	51300	47500	40	14700	500	34300	100	1	8022492	4717	-41.91	8.92	12	9.65	-1403.00	6591.00	77500	20230904	-24.13	12420	20230810	373.43	59000	-0.34	20240422	29700	97.98	20240206	77500	-24.13	20230904	12420	373.43	20230810	1.56	N	445680	500	40 억		0	N	N	3	N	00	N
57	20240422	091308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52400	3400	2	6.94	9899985600	188848	73.42	52000	53800	51100	63700	34300	49000	52425.49	0.00	0	-1733	52066	50532	48266	46732	44466	51300	47500	40	14700	500	34300	100	1	8022492	4204	-37.35	7.95	12	2.35	-1403.00	6591.00	77500	20230904	-32.39	12420	20230810	321.90	56300	-6.93	20240103	29700	76.43	20240206	77500	-32.39	20230904	12420	321.90	20230810	1.56	N	445680	500	40 억		0	N	N	3	N	00	N
58	20240419	161207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49000	300	2	0.62	12319172800	255919	84.71	48700	49800	46000	63300	34100	48700	48133.30	0.00	0	-28893	52633	50666	47633	45666	42633	51650	46650	40	14600	500	34090	50	1	8022492	3931	-34.93	7.43	12	3.19	-1403.00	6591.00	77500	20230904	-36.77	12420	20230810	294.52	56300	-12.97	20240103	29700	64.98	20240206	77500	-36.77	20230904	12420	294.52	20230810	1.54	N	445680	500	40 억		0	N	N	3	N	00	N
59	20240419	151215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48300	-400	5	-0.82	11814539500	245586	81.29	48700	49800	46000	63300	34100	48700	48107.20	0.00	0	-28978	52633	50666	47633	45666	42633	51650	46650	40	14600	500	34090	50	1	8022492	3875	-34.43	7.33	12	3.06	-1403.00	6591.00	77500	20230904	-37.68	12420	20230810	288.89	56300	-14.21	20240103	29700	62.63	20240206	77500	-37.68	20230904	12420	288.89	20230810	1.54	N	445680	500	40 억		0	N	N	3	N	00	N
60	20240419	141207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48200	-500	5	-1.03	10993578750	228630	75.68	48700	49800	46000	63300	34100	48700	48084.21	0.00	0	-27291	52633	50666	47633	45666	42633	51650	46650	40	14600	500	34090	50	1	8022492	3867	-34.35	7.31	12	2.85	-1403.00	6591.00	77500	20230904	-37.81	12420	20230810	288.08	56300	-14.39	20240103	29700	62.29	20240206	77500	-37.81	20230904	12420	288.08	20230810	1.54	N	445680	500	40 억		0	N	N	3	N	00	N
61	20240419	131208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48850	150	2	0.31	9328134150	194609	64.41	48700	49800	46000	63300	34100	48700	47932.14	0.00	0	-21223	52633	50666	47633	45666	42633	51650	46650	40	14600	500	34090	50	1	8022492	3919	-34.82	7.41	12	2.43	-1403.00	6591.00	77500	20230904	-36.97	12420	20230810	293.32	56300	-13.23	20240103	29700	64.48	20240206	77500	-36.97	20230904	12420	293.32	20230810	1.54	N	445680	500	40 억		0	N	N	3	N	00	N
62	20240419	121202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47150	-1550	5	-3.18	8024900400	167510	55.45	48700	49800	46000	63300	34100	48700	47906.32	0.00	0	-20777	52633	50666	47633	45666	42633	51650	46650	40	14600	500	34090	50	1	8022492	3783	-33.61	7.15	12	2.09	-1403.00	6591.00	77500	20230904	-39.16	12420	20230810	279.63	56300	-16.25	20240103	29700	58.75	20240206	77500	-39.16	20230904	12420	279.63	20230810	1.54	N	445680	500	40 억		0	N	N	3	N	00	N
63	20240419	111219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47150	-1550	5	-3.18	6521549600	135160	44.74	48700	49800	46350	63300	34100	48700	48250.12	0.00	0	-18445	52633	50666	47633	45666	42633	51650	46650	40	14600	500	34090	50	1	8022492	3783	-33.61	7.15	12	1.68	-1403.00	6591.00	77500	20230904	-39.16	12420	20230810	279.63	56300	-16.25	20240103	29700	58.75	20240206	77500	-39.16	20230904	12420	279.63	20230810	1.54	N	445680	500	40 억		0	N	N	3	N	00	N
64	20240419	101211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49150	450	2	0.92	3857049050	79004	26.15	48700	49800	47350	63300	34100	48700	48821.15	0.00	0	-14337	52633	50666	47633	45666	42633	51650	46650	40	14600	500	34090	50	1	8022492	3943	-35.03	7.46	12	0.98	-1403.00	6591.00	77500	20230904	-36.58	12420	20230810	295.73	56300	-12.70	20240103	29700	65.49	20240206	77500	-36.58	20230904	12420	295.73	20230810	1.54	N	445680	500	40 억		0	N	N	3	N	00	N
65	20240419	091203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47900	-800	5	-1.64	953965750	19592	6.48	48700	49500	47900	63300	34100	48700	48691.54	0.00	0	772	52633	50666	47633	45666	42633	51650	46650	40	14600	500	34090	50	1	8022492	3843	-34.14	7.27	12	0.24	-1403.00	6591.00	77500	20230904	-38.19	12420	20230810	285.67	56300	-14.92	20240103	29700	61.28	20240206	77500	-38.19	20230904	12420	285.67	20230810	1.54	N	445680	500	40 억		0	N	N	3	N	00	N
66	20240418	161203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48700	4050	2	9.07	14427840900	299654	358.84	44600	49600	44600	58000	31300	44650	48145.28	0.00	0	40162	46883	45766	44483	43366	42083	46325	43925	40	13350	500	31250	50	1	8022492	3907	-34.71	7.39	12	3.74	-1403.00	6591.00	77500	20230904	-37.16	12420	20230810	292.11	56300	-13.50	20240103	29700	63.97	20240206	77500	-37.16	20230904	12420	292.11	20230810	1.57	N	445680	500	40 억		0	N	N	3	N	00	N
67	20240418	151201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48700	4050	2	9.07	13774588600	286249	342.79	44600	49600	44600	58000	31300	44650	48121.41	0.00	0	38181	46883	45766	44483	43366	42083	46325	43925	40	13350	500	31250	50	1	8022492	3907	-34.71	7.39	12	3.57	-1403.00	6591.00	77500	20230904	-37.16	12420	20230810	292.11	56300	-13.50	20240103	29700	63.97	20240206	77500	-37.16	20230904	12420	292.11	20230810	1.57	N	445680	500	40 억		0	N	N	3	N	00	N
68	20240418	141209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49350	4700	2	10.53	12258729100	255267	305.69	44600	49600	44600	58000	31300	44650	48023.61	0.00	0	31810	46883	45766	44483	43366	42083	46325	43925	40	13350	500	31250	50	1	8022492	3959	-35.17	7.49	12	3.18	-1403.00	6591.00	77500	20230904	-36.32	12420	20230810	297.34	56300	-12.34	20240103	29700	66.16	20240206	77500	-36.32	20230904	12420	297.34	20230810	1.57	N	445680	500	40 억		0	N	N	3	N	00	N
69	20240418	131158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48200	3550	2	7.95	9652681000	202058	241.97	44600	49600	44600	58000	31300	44650	47772.36	0.00	0	19568	46883	45766	44483	43366	42083	46325	43925	40	13350	500	31250	50	1	8022492	3867	-34.35	7.31	12	2.52	-1403.00	6591.00	77500	20230904	-37.81	12420	20230810	288.08	56300	-14.39	20240103	29700	62.29	20240206	77500	-37.81	20230904	12420	288.08	20230810	1.57	N	445680	500	40 억		0	N	N	3	N	00	N
70	20240418	121201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47000	2350	2	5.26	3464890550	74819	89.60	44600	47650	44600	58000	31300	44650	46311.06	0.00	0	4407	46883	45766	44483	43366	42083	46325	43925	40	13350	500	31250	50	1	8022492	3771	-33.50	7.13	12	0.93	-1403.00	6591.00	77500	20230904	-39.35	12420	20230810	278.42	56300	-16.52	20240103	29700	58.25	20240206	77500	-39.35	20230904	12420	278.42	20230810	1.57	N	445680	500	40 억		0	N	N	3	N	00	N
71	20240418	111206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46050	1400	2	3.14	1640954000	35879	42.97	44600	46250	44600	58000	31300	44650	45736.81	0.00	0	371	46883	45766	44483	43366	42083	46325	43925	40	13350	500	31250	50	1	8022492	3694	-32.82	6.99	12	0.45	-1403.00	6591.00	77500	20230904	-40.58	12420	20230810	270.77	56300	-18.21	20240103	29700	55.05	20240206	77500	-40.58	20230904	12420	270.77	20230810	1.57	N	445680	500	40 억		0	N	N	3	N	00	N
72	20240418	101201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45900	1250	2	2.80	1234562100	27024	32.36	44600	46250	44600	58000	31300	44650	45685.22	0.00	0	-586	46883	45766	44483	43366	42083	46325	43925	40	13350	500	31250	50	1	8022492	3682	-32.72	6.96	12	0.34	-1403.00	6591.00	77500	20230904	-40.77	12420	20230810	269.57	56300	-18.47	20240103	29700	54.55	20240206	77500	-40.77	20230904	12420	269.57	20230810	1.57	N	445680	500	40 억		0	N	N	3	N	00	N
73	20240418	091158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44850	200	2	0.45	171022400	3804	4.56	44600	45200	44600	58000	31300	44650	44961.35	0.00	0	-511	46883	45766	44483	43366	42083	46325	43925	40	13350	500	31250	50	1	8022492	3598	-31.97	6.80	12	0.05	-1403.00	6591.00	77500	20230904	-42.13	12420	20230810	261.11	56300	-20.34	20240103	29700	51.01	20240206	77500	-42.13	20230904	12420	261.11	20230810	1.57	N	445680	500	40 억		0	N	N	3	N	00	N
74	20240417	161149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44650	1300	2	3.00	3679226050	82989	70.07	43600	45600	43200	56300	30350	43350	44334.62	0.00	0	-498	46050	44700	44000	42650	41950	44350	42300	40	12950	500	30340	50	1	8022492	3582	-31.82	6.77	12	1.03	-1403.00	6591.00	77500	20230904	-42.39	12420	20230810	259.50	56300	-20.69	20240103	29700	50.34	20240206	77500	-42.39	20230904	12420	259.50	20230810	1.52	N	445680	500	40 억		0	N	N	3	N	00	N
75	20240417	151207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44750	1400	2	3.23	3513765250	79286	66.94	43600	45600	43200	56300	30350	43350	44319.02	0.00	0	-276	46050	44700	44000	42650	41950	44350	42300	40	12950	500	30340	50	1	8022492	3590	-31.90	6.79	12	0.99	-1403.00	6591.00	77500	20230904	-42.26	12420	20230810	260.31	56300	-20.52	20240103	29700	50.67	20240206	77500	-42.26	20230904	12420	260.31	20230810	1.52	N	445680	500	40 억		0	N	N	5	N	00	N
76	20240417	141205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45100	1750	2	4.04	2932330750	66341	56.01	43600	45600	43200	56300	30350	43350	44202.37	0.00	0	3319	46050	44700	44000	42650	41950	44350	42300	40	12950	500	30340	50	1	8022492	3618	-32.15	6.84	12	0.83	-1403.00	6591.00	77500	20230904	-41.81	12420	20230810	263.12	56300	-19.89	20240103	29700	51.85	20240206	77500	-41.81	20230904	12420	263.12	20230810	1.52	N	445680	500	40 억		0	N	N	5	N	00	N
77	20240417	131206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43700	350	2	0.81	1763337300	40339	34.06	43600	44450	43200	56300	30350	43350	43714.01	0.00	0	-3318	46050	44700	44000	42650	41950	44350	42300	40	12950	500	30340	50	1	8022492	3506	-31.15	6.63	12	0.50	-1403.00	6591.00	77500	20230904	-43.61	12420	20230810	251.85	56300	-22.38	20240103	29700	47.14	20240206	77500	-43.61	20230904	12420	251.85	20230810	1.52	N	445680	500	40 억		0	N	N	5	N	00	N
78	20240417	121205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43850	500	2	1.15	1654931100	37865	31.97	43600	44450	43200	56300	30350	43350	43707.18	0.00	0	-3010	46050	44700	44000	42650	41950	44350	42300	40	12950	500	30340	50	1	8022492	3518	-31.25	6.65	12	0.47	-1403.00	6591.00	77500	20230904	-43.42	12420	20230810	253.06	56300	-22.11	20240103	29700	47.64	20240206	77500	-43.42	20230904	12420	253.06	20230810	1.52	N	445680	500	40 억		0	N	N	5	N	00	N
79	20240417	111211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43500	150	2	0.35	1468065700	33586	28.36	43600	44450	43200	56300	30350	43350	43711.89	0.00	0	-2985	46050	44700	44000	42650	41950	44350	42300	40	12950	500	30340	50	1	8022492	3490	-31.00	6.60	12	0.42	-1403.00	6591.00	77500	20230904	-43.87	12420	20230810	250.24	56300	-22.74	20240103	29700	46.46	20240206	77500	-43.87	20230904	12420	250.24	20230810	1.52	N	445680	500	40 억		0	N	N	5	N	00	N
80	20240417	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43750	400	2	0.92	1146714000	26195	22.12	43600	44450	43200	56300	30350	43350	43777.96	0.00	0	-1013	46050	44700	44000	42650	41950	44350	42300	40	12950	500	30340	50	1	8022492	3510	-31.18	6.64	12	0.33	-1403.00	6591.00	77500	20230904	-43.55	12420	20230810	252.25	56300	-22.29	20240103	29700	47.31	20240206	77500	-43.55	20230904	12420	252.25	20230810	1.52	N	445680	500	40 억		0	N	N	5	N	00	N
81	20240417	091155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43350	0	3	0.00	432325750	9880	8.34	43600	44250	43200	56300	30350	43350	43762.51	0.00	0	-315	46050	44700	44000	42650	41950	44350	42300	40	12950	500	30340	50	1	8022492	3478	-30.90	6.58	12	0.12	-1403.00	6591.00	77500	20230904	-44.06	12420	20230810	249.03	56300	-23.00	20240103	29700	45.96	20240206	77500	-44.06	20230904	12420	249.03	20230810	1.52	N	445680	500	40 억		0	N	N	5	N	00	N
82	20240416	161201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43350	-1650	5	-3.67	5123571450	116459	86.72	44000	45350	43300	58500	31500	45000	43992.97	0.00	0	2864	47800	46400	45700	44300	43600	46050	43950	40	13500	500	31500	50	1	8022492	3478	-30.90	6.58	12	1.45	-1403.00	6591.00	77500	20230904	-44.06	12420	20230810	249.03	56300	-23.00	20240103	29700	45.96	20240206	77500	-44.06	20230904	12420	249.03	20230810	1.50	N	445680	500	40 억		0	N	N	5	N	00	N
83	20240416	151159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43700	-1300	5	-2.89	4771540600	108349	80.69	44000	45350	43300	58500	31500	45000	44036.63	0.00	0	3101	47800	46400	45700	44300	43600	46050	43950	40	13500	500	31500	50	1	8022492	3506	-31.15	6.63	12	1.35	-1403.00	6591.00	77500	20230904	-43.61	12420	20230810	251.85	56300	-22.38	20240103	29700	47.14	20240206	77500	-43.61	20230904	12420	251.85	20230810	1.50	N	445680	500	40 억		0	N	N	2	N	00	N
84	20240416	141201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43850	-1150	5	-2.56	4263803400	96744	72.04	44000	45350	43300	58500	31500	45000	44070.90	0.00	0	3696	47800	46400	45700	44300	43600	46050	43950	40	13500	500	31500	50	1	8022492	3518	-31.25	6.65	12	1.21	-1403.00	6591.00	77500	20230904	-43.42	12420	20230810	253.06	56300	-22.11	20240103	29700	47.64	20240206	77500	-43.42	20230904	12420	253.06	20230810	1.50	N	445680	500	40 억		0	N	N	2	N	00	N
85	20240416	131156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43950	-1050	5	-2.33	3938720350	89314	66.51	44000	45350	43300	58500	31500	45000	44097.43	0.00	0	4481	47800	46400	45700	44300	43600	46050	43950	40	13500	500	31500	50	1	8022492	3526	-31.33	6.67	12	1.11	-1403.00	6591.00	77500	20230904	-43.29	12420	20230810	253.86	56300	-21.94	20240103	29700	47.98	20240206	77500	-43.29	20230904	12420	253.86	20230810	1.50	N	445680	500	40 억		0	N	N	2	N	00	N
86	20240416	121200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43950	-1050	5	-2.33	3713114450	84176	62.68	44000	45350	43300	58500	31500	45000	44108.95	0.00	0	5052	47800	46400	45700	44300	43600	46050	43950	40	13500	500	31500	50	1	8022492	3526	-31.33	6.67	12	1.05	-1403.00	6591.00	77500	20230904	-43.29	12420	20230810	253.86	56300	-21.94	20240103	29700	47.98	20240206	77500	-43.29	20230904	12420	253.86	20230810	1.50	N	445680	500	40 억		0	N	N	2	N	00	N
87	20240416	111154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43900	-1100	5	-2.44	3205421550	72544	54.02	44000	45350	43350	58500	31500	45000	44183.37	0.00	0	5373	47800	46400	45700	44300	43600	46050	43950	40	13500	500	31500	50	1	8022492	3522	-31.29	6.66	12	0.90	-1403.00	6591.00	77500	20230904	-43.35	12420	20230810	253.46	56300	-22.02	20240103	29700	47.81	20240206	77500	-43.35	20230904	12420	253.46	20230810	1.50	N	445680	500	40 억		0	N	N	2	N	00	N
88	20240416	101146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44800	-200	5	-0.44	2374531350	53728	40.01	44000	45350	43350	58500	31500	45000	44192.05	0.00	0	5490	47800	46400	45700	44300	43600	46050	43950	40	13500	500	31500	50	1	8022492	3594	-31.93	6.80	12	0.67	-1403.00	6591.00	77500	20230904	-42.19	12420	20230810	260.71	56300	-20.43	20240103	29700	50.84	20240206	77500	-42.19	20230904	12420	260.71	20230810	1.50	N	445680	500	40 억		0	N	N	2	N	00	N
89	20240416	091147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43550	-1450	5	-3.22	619966500	14143	10.53	44000	44150	43350	58500	31500	45000	43816.83	0.00	0	-216	47800	46400	45700	44300	43600	46050	43950	40	13500	500	31500	50	1	8022492	3494	-31.04	6.61	12	0.18	-1403.00	6591.00	77500	20230904	-43.81	12420	20230810	250.64	56300	-22.65	20240103	29700	46.63	20240206	77500	-43.81	20230904	12420	250.64	20230810	1.50	N	445680	500	40 억		0	N	N	2	N	00	N
90	20240415	161144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45000	-2550	5	-5.36	6074360100	132638	65.65	46500	47100	45000	61800	33300	47550	45798.42	0.00	0	-9143	49916	48732	47216	46032	44516	49325	46625	40	14250	500	33280	50	1	8022492	3610	-32.07	6.83	12	1.65	-1403.00	6591.00	77500	20230904	-41.94	12420	20230810	262.32	56300	-20.07	20240103	29700	51.52	20240206	77500	-41.94	20230904	12420	262.32	20230810	1.67	N	445680	500	40 억		0	N	N	2	N	00	N
91	20240415	151149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45400	-2150	5	-4.52	5598920650	122102	60.43	46500	47100	45050	61800	33300	47550	45851.66	0.00	0	-9059	49916	48732	47216	46032	44516	49325	46625	40	14250	500	33280	50	1	8022492	3642	-32.36	6.89	12	1.52	-1403.00	6591.00	77500	20230904	-41.42	12420	20230810	265.54	56300	-19.36	20240103	29700	52.86	20240206	77500	-41.42	20230904	12420	265.54	20230810	1.67	N	445680	500	40 억		0	N	N	2	N	00	N
92	20240415	141142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46050	-1500	5	-3.15	5045679450	109987	54.44	46500	47100	45050	61800	33300	47550	45872.17	0.00	0	-8665	49916	48732	47216	46032	44516	49325	46625	40	14250	500	33280	50	1	8022492	3694	-32.82	6.99	12	1.37	-1403.00	6591.00	77500	20230904	-40.58	12420	20230810	270.77	56300	-18.21	20240103	29700	55.05	20240206	77500	-40.58	20230904	12420	270.77	20230810	1.67	N	445680	500	40 억		0	N	N	2	N	00	N
93	20240415	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45500	-2050	5	-4.31	4274741350	93193	46.13	46500	47100	45050	61800	33300	47550	45866.14	0.00	0	-9030	49916	48732	47216	46032	44516	49325	46625	40	14250	500	33280	50	1	8022492	3650	-32.43	6.90	12	1.16	-1403.00	6591.00	77500	20230904	-41.29	12420	20230810	266.34	56300	-19.18	20240103	29700	53.20	20240206	77500	-41.29	20230904	12420	266.34	20230810	1.67	N	445680	500	40 억		0	N	N	2	N	00	N
94	20240415	121146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45150	-2400	5	-5.05	3824323150	83248	41.20	46500	47100	45100	61800	33300	47550	45935.02	0.00	0	-8796	49916	48732	47216	46032	44516	49325	46625	40	14250	500	33280	50	1	8022492	3622	-32.18	6.85	12	1.04	-1403.00	6591.00	77500	20230904	-41.74	12420	20230810	263.53	56300	-19.80	20240103	29700	52.02	20240206	77500	-41.74	20230904	12420	263.53	20230810	1.67	N	445680	500	40 억		0	N	N	2	N	00	N
95	20240415	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45600	-1950	5	-4.10	3401563150	73940	36.60	46500	47100	45100	61800	33300	47550	46000.16	0.00	0	-6518	49916	48732	47216	46032	44516	49325	46625	40	14250	500	33280	50	1	8022492	3658	-32.50	6.92	12	0.92	-1403.00	6591.00	77500	20230904	-41.16	12420	20230810	267.15	56300	-19.01	20240103	29700	53.54	20240206	77500	-41.16	20230904	12420	267.15	20230810	1.67	N	445680	500	40 억		0	N	N	2	N	00	N
96	20240415	101138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45900	-1650	5	-3.47	2393474050	51795	25.64	46500	47100	45700	61800	33300	47550	46205.30	0.00	0	-3836	49916	48732	47216	46032	44516	49325	46625	40	14250	500	33280	50	1	8022492	3682	-32.72	6.96	12	0.65	-1403.00	6591.00	77500	20230904	-40.77	12420	20230810	269.57	56300	-18.47	20240103	29700	54.55	20240206	77500	-40.77	20230904	12420	269.57	20230810	1.67	N	445680	500	40 억		0	N	N	2	N	00	N
97	20240415	091147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47100	-450	5	-0.95	839574550	18115	8.97	46500	47100	45850	61800	33300	47550	46333.43	0.00	0	504	49916	48732	47216	46032	44516	49325	46625	40	14250	500	33280	50	1	8022492	3779	-33.57	7.15	12	0.23	-1403.00	6591.00	77500	20230904	-39.23	12420	20230810	279.23	56300	-16.34	20240103	29700	58.59	20240206	77500	-39.23	20230904	12420	279.23	20230810	1.67	N	445680	500	40 억		0	N	N	2	N	00	N
98	20240412	161136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47550	1250	2	2.70	9547157050	200983	139.80	46300	48400	45700	60100	32450	46300	47502.42	0.00	0	-3292	48800	47550	45600	44350	42400	48175	44975	40	13800	500	32410	50	1	8022492	3815	-33.89	7.21	12	2.51	-1403.00	6591.00	77500	20230904	-38.65	12420	20230810	282.85	56300	-15.54	20240103	29700	60.10	20240206	77500	-38.65	20230904	12420	282.85	20230810	1.67	N	445680	500	40 억		0	N	N	2	N	00	N
99	20240412	151141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47650	1350	2	2.92	9264600850	195041	135.67	46300	48400	45700	60100	32450	46300	47500.97	0.00	0	-3578	48800	47550	45600	44350	42400	48175	44975	40	13800	500	32410	50	1	8022492	3823	-33.96	7.23	12	2.43	-1403.00	6591.00	77500	20230904	-38.52	12420	20230810	283.66	56300	-15.36	20240103	29700	60.44	20240206	77500	-38.52	20230904	12420	283.66	20230810	1.67	N	445680	500	40 억		0	N	N	1	N	00	N
100	20240412	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47700	1400	2	3.02	7933740900	167138	116.26	46300	48400	45700	60100	32450	46300	47468.42	0.00	0	3683	48800	47550	45600	44350	42400	48175	44975	40	13800	500	32410	50	1	8022492	3827	-34.00	7.24	12	2.08	-1403.00	6591.00	77500	20230904	-38.45	12420	20230810	284.06	56300	-15.28	20240103	29700	60.61	20240206	77500	-38.45	20230904	12420	284.06	20230810	1.67	N	445680	500	40 억		0	N	N	1	N	00	N
101	20240412	131125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47700	1400	2	3.02	6756345600	142384	99.04	46300	48400	45700	60100	32450	46300	47451.82	0.00	0	6972	48800	47550	45600	44350	42400	48175	44975	40	13800	500	32410	50	1	8022492	3827	-34.00	7.24	12	1.77	-1403.00	6591.00	77500	20230904	-38.45	12420	20230810	284.06	56300	-15.28	20240103	29700	60.61	20240206	77500	-38.45	20230904	12420	284.06	20230810	1.67	N	445680	500	40 억		0	N	N	1	N	00	N
102	20240412	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47300	1000	2	2.16	6073651800	128015	89.05	46300	48400	45700	60100	32450	46300	47445.11	0.00	0	4667	48800	47550	45600	44350	42400	48175	44975	40	13800	500	32410	50	1	8022492	3795	-33.71	7.18	12	1.60	-1403.00	6591.00	77500	20230904	-38.97	12420	20230810	280.84	56300	-15.99	20240103	29700	59.26	20240206	77500	-38.97	20230904	12420	280.84	20230810	1.67	N	445680	500	40 억		0	N	N	1	N	00	N
103	20240412	111131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47700	1400	2	3.02	5231109600	110195	76.65	46300	48400	45700	60100	32450	46300	47471.71	0.00	0	6427	48800	47550	45600	44350	42400	48175	44975	40	13800	500	32410	50	1	8022492	3827	-34.00	7.24	12	1.37	-1403.00	6591.00	77500	20230904	-38.45	12420	20230810	284.06	56300	-15.28	20240103	29700	60.61	20240206	77500	-38.45	20230904	12420	284.06	20230810	1.67	N	445680	500	40 억		0	N	N	1	N	00	N
104	20240412	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47600	1300	2	2.81	3687904450	77917	54.20	46300	48400	45700	60100	32450	46300	47331.59	0.00	0	4896	48800	47550	45600	44350	42400	48175	44975	40	13800	500	32410	50	1	8022492	3819	-33.93	7.22	12	0.97	-1403.00	6591.00	77500	20230904	-38.58	12420	20230810	283.25	56300	-15.45	20240103	29700	60.27	20240206	77500	-38.58	20230904	12420	283.25	20230810	1.67	N	445680	500	40 억		0	N	N	1	N	00	N
105	20240412	091134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46000	-300	5	-0.65	434356000	9431	6.56	46300	46500	45700	60100	32450	46300	46055.42	0.00	0	1515	48800	47550	45600	44350	42400	48175	44975	40	13800	500	32410	50	1	8022492	3690	-32.79	6.98	12	0.12	-1403.00	6591.00	77500	20230904	-40.65	12420	20230810	270.37	56300	-18.29	20240103	29700	54.88	20240206	77500	-40.65	20230904	12420	270.37	20230810	1.67	N	445680	500	40 억		0	N	N	1	N	00	N
106	20240411	161129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46300	350	2	0.76	6503810700	143114	76.84	44800	46850	43650	59700	32200	45950	45443.68	0.00	0	-1677	48916	47432	44816	43332	40716	48175	44075	40	13750	500	32160	50	1	8022492	3714	-33.00	7.02	12	1.78	-1403.00	6591.00	77500	20230904	-40.26	12420	20230810	272.79	56300	-17.76	20240103	29700	55.89	20240206	77500	-40.26	20230904	12420	272.79	20230810	1.69	N	445680	500	40 억		0	N	N	1	N	00	N
107	20240411	151132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46500	550	2	1.20	6261479800	137891	74.03	44800	46850	43650	59700	32200	45950	45408.52	0.00	0	-2088	48916	47432	44816	43332	40716	48175	44075	40	13750	500	32160	50	1	8022492	3730	-33.14	7.06	12	1.72	-1403.00	6591.00	77500	20230904	-40.00	12420	20230810	274.40	56300	-17.41	20240103	29700	56.57	20240206	77500	-40.00	20230904	12420	274.40	20230810	1.69	N	445680	500	40 억		0	N	N	46	N	00	N
108	20240411	141130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46350	400	2	0.87	5166528100	114353	61.39	44800	46350	43650	59700	32200	45950	45179.85	0.00	0	-948	48916	47432	44816	43332	40716	48175	44075	40	13750	500	32160	50	1	8022492	3718	-33.04	7.03	12	1.43	-1403.00	6591.00	77500	20230904	-40.19	12420	20230810	273.19	56300	-17.67	20240103	29700	56.06	20240206	77500	-40.19	20230904	12420	273.19	20230810	1.69	N	445680	500	40 억		0	N	N	46	N	00	N
109	20240411	131115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45950	0	3	0.00	4339889700	96390	51.75	44800	46200	43650	59700	32200	45950	45023.31	0.00	0	-1942	48916	47432	44816	43332	40716	48175	44075	40	13750	500	32160	50	1	8022492	3686	-32.75	6.97	12	1.20	-1403.00	6591.00	77500	20230904	-40.71	12420	20230810	269.97	56300	-18.38	20240103	29700	54.71	20240206	77500	-40.71	20230904	12420	269.97	20230810	1.69	N	445680	500	40 억		0	N	N	46	N	00	N
110	20240411	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45450	-500	5	-1.09	3634696100	81004	43.49	44800	45950	43650	59700	32200	45950	44869.24	0.00	0	-4221	48916	47432	44816	43332	40716	48175	44075	40	13750	500	32160	50	1	8022492	3646	-32.39	6.90	12	1.01	-1403.00	6591.00	77500	20230904	-41.35	12420	20230810	265.94	56300	-19.27	20240103	29700	53.03	20240206	77500	-41.35	20230904	12420	265.94	20230810	1.69	N	445680	500	40 억		0	N	N	46	N	00	N
111	20240411	111121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44750	-1200	5	-2.61	2549980200	57172	30.69	44800	45350	43650	59700	32200	45950	44599.54	0.00	0	-6417	48916	47432	44816	43332	40716	48175	44075	40	13750	500	32160	50	1	8022492	3590	-31.90	6.79	12	0.71	-1403.00	6591.00	77500	20230904	-42.26	12420	20230810	260.31	56300	-20.52	20240103	29700	50.67	20240206	77500	-42.26	20230904	12420	260.31	20230810	1.69	N	445680	500	40 억		0	N	N	46	N	00	N
112	20240411	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45100	-850	5	-1.85	1975579800	44364	23.82	44800	45250	43650	59700	32200	45950	44527.94	0.00	0	-2593	48916	47432	44816	43332	40716	48175	44075	40	13750	500	32160	50	1	8022492	3618	-32.15	6.84	12	0.55	-1403.00	6591.00	77500	20230904	-41.81	12420	20230810	263.12	56300	-19.89	20240103	29700	51.85	20240206	77500	-41.81	20230904	12420	263.12	20230810	1.69	N	445680	500	40 억		0	N	N	46	N	00	N
113	20240411	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44500	-1450	5	-3.16	614147400	13755	7.38	44800	45000	44300	59700	32200	45950	44639.50	0.00	0	-42	48916	47432	44816	43332	40716	48175	44075	40	13750	500	32160	50	1	8022492	3570	-31.72	6.75	12	0.17	-1403.00	6591.00	77500	20230904	-42.58	12420	20230810	258.29	56300	-20.96	20240103	29700	49.83	20240206	77500	-42.58	20230904	12420	258.29	20230810	1.69	N	445680	500	40 억		0	N	N	46	N	00	N
114	20240409	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45950	3150	2	7.36	8254279100	184888	206.67	42800	46300	42200	55600	30000	42800	44642.92	0.00	0	8670	44733	43766	42983	42016	41233	43375	41625	40	12800	500	29960	50	1	8022492	3686	-32.75	6.97	12	2.30	-1403.00	6591.00	77500	20230904	-40.71	12420	20230810	269.97	56300	-18.38	20240103	29700	54.71	20240206	77500	-40.71	20230904	12420	269.97	20230810	1.68	N	445680	500	40 억		0	N	N	46	N	00	N
115	20240409	151114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46200	3400	2	7.94	7867708000	176463	197.26	42800	46300	42200	55600	30000	42800	44585.76	0.00	0	7688	44733	43766	42983	42016	41233	43375	41625	40	12800	500	29960	50	1	8022492	3706	-32.93	7.01	12	2.20	-1403.00	6591.00	77500	20230904	-40.39	12420	20230810	271.98	56300	-17.94	20240103	29700	55.56	20240206	77500	-40.39	20230904	12420	271.98	20230810	1.68	N	445680	500	40 억		0	N	N	26	N	00	N
116	20240409	141118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45200	2400	2	5.61	6119623450	138309	154.61	42800	46050	42200	55600	30000	42800	44246.19	0.00	0	3697	44733	43766	42983	42016	41233	43375	41625	40	12800	500	29960	50	1	8022492	3626	-32.22	6.86	12	1.72	-1403.00	6591.00	77500	20230904	-41.68	12420	20230810	263.93	56300	-19.72	20240103	29700	52.19	20240206	77500	-41.68	20230904	12420	263.93	20230810	1.68	N	445680	500	40 억		0	N	N	26	N	00	N
117	20240409	131110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44700	1900	2	4.44	5362193800	121582	135.91	42800	46050	42200	55600	30000	42800	44103.69	0.00	0	3107	44733	43766	42983	42016	41233	43375	41625	40	12800	500	29960	50	1	8022492	3586	-31.86	6.78	12	1.52	-1403.00	6591.00	77500	20230904	-42.32	12420	20230810	259.90	56300	-20.60	20240103	29700	50.51	20240206	77500	-42.32	20230904	12420	259.90	20230810	1.68	N	445680	500	40 억		0	N	N	26	N	00	N
118	20240409	121115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45900	3100	2	7.24	3618106250	82984	92.76	42800	46000	42200	55600	30000	42800	43600.20	0.00	0	1040	44733	43766	42983	42016	41233	43375	41625	40	12800	500	29960	50	1	8022492	3682	-32.72	6.96	12	1.03	-1403.00	6591.00	77500	20230904	-40.77	12420	20230810	269.57	56300	-18.47	20240103	29700	54.55	20240206	77500	-40.77	20230904	12420	269.57	20230810	1.68	N	445680	500	40 억		0	N	N	26	N	00	N
119	20240409	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42900	100	2	0.23	1720504550	40251	44.99	42800	43150	42200	55600	30000	42800	42744.37	0.00	0	37	44733	43766	42983	42016	41233	43375	41625	40	12800	500	29960	50	1	8022492	3442	-30.58	6.51	12	0.50	-1403.00	6591.00	77500	20230904	-44.65	12420	20230810	245.41	56300	-23.80	20240103	29700	44.44	20240206	77500	-44.65	20230904	12420	245.41	20230810	1.68	N	445680	500	40 억		0	N	N	26	N	00	N
120	20240409	101106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42800	0	3	0.00	1260803500	29479	32.95	42800	43150	42200	55600	30000	42800	42769.53	0.00	0	98	44733	43766	42983	42016	41233	43375	41625	40	12800	500	29960	50	1	8022492	3434	-30.51	6.49	12	0.37	-1403.00	6591.00	77500	20230904	-44.77	12420	20230810	244.61	56300	-23.98	20240103	29700	44.11	20240206	77500	-44.77	20230904	12420	244.61	20230810	1.68	N	445680	500	40 억		0	N	N	26	N	00	N
121	20240409	091128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42950	150	2	0.35	243662150	5700	6.37	42800	43050	42300	55600	30000	42800	42747.60	0.00	0	729	44733	43766	42983	42016	41233	43375	41625	40	12800	500	29960	50	1	8022492	3446	-30.61	6.52	12	0.07	-1403.00	6591.00	77500	20230904	-44.58	12420	20230810	245.81	56300	-23.71	20240103	29700	44.61	20240206	77500	-44.58	20230904	12420	245.81	20230810	1.68	N	445680	500	40 억		0	N	N	26	N	00	N
122	20240408	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42800	-1000	5	-2.28	3796207600	88679	68.69	43400	43950	42200	56900	30700	43800	42808.30	0.00	0	9290	46600	45200	43950	42550	41300	44575	41925	40	13100	500	30660	50	1	8022492	3434	-30.51	6.49	12	1.11	-1403.00	6591.00	77500	20230904	-44.77	12420	20230810	244.61	56300	-23.98	20240103	29700	44.11	20240206	77500	-44.77	20230904	12420	244.61	20230810	1.57	N	445680	500	40 억		0	N	N	26	N	00	N
123	20240408	151114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42950	-850	5	-1.94	3668356900	85693	66.38	43400	43950	42200	56900	30700	43800	42807.99	0.00	0	9274	46600	45200	43950	42550	41300	44575	41925	40	13100	500	30660	50	1	8022492	3446	-30.61	6.52	12	1.07	-1403.00	6591.00	77500	20230904	-44.58	12420	20230810	245.81	56300	-23.71	20240103	29700	44.61	20240206	77500	-44.58	20230904	12420	245.81	20230810	1.57	N	445680	500	40 억		0	N	N	0	N	00	N
124	20240408	141113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42900	-900	5	-2.05	3140506950	73402	56.86	43400	43950	42200	56900	30700	43800	42784.87	0.00	0	7145	46600	45200	43950	42550	41300	44575	41925	40	13100	500	30660	50	1	8022492	3442	-30.58	6.51	12	0.91	-1403.00	6591.00	77500	20230904	-44.65	12420	20230810	245.41	56300	-23.80	20240103	29700	44.44	20240206	77500	-44.65	20230904	12420	245.41	20230810	1.57	N	445680	500	40 억		0	N	N	0	N	00	N
125	20240408	131108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42700	-1100	5	-2.51	2801273700	65461	50.71	43400	43950	42200	56900	30700	43800	42792.83	0.00	0	5314	46600	45200	43950	42550	41300	44575	41925	40	13100	500	30660	50	1	8022492	3426	-30.43	6.48	12	0.82	-1403.00	6591.00	77500	20230904	-44.90	12420	20230810	243.80	56300	-24.16	20240103	29700	43.77	20240206	77500	-44.90	20230904	12420	243.80	20230810	1.57	N	445680	500	40 억		0	N	N	0	N	00	N
126	20240408	121116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42500	-1300	5	-2.97	2349251200	54801	42.45	43400	43950	42450	56900	30700	43800	42868.56	0.00	0	2806	46600	45200	43950	42550	41300	44575	41925	40	13100	500	30660	50	1	8022492	3410	-30.29	6.45	12	0.68	-1403.00	6591.00	77500	20230904	-45.16	12420	20230810	242.19	56300	-24.51	20240103	29700	43.10	20240206	77500	-45.16	20230904	12420	242.19	20230810	1.57	N	445680	500	40 억		0	N	N	0	N	00	N
127	20240408	111116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42850	-950	5	-2.17	2063522650	48087	37.25	43400	43950	42500	56900	30700	43800	42912.06	0.00	0	3214	46600	45200	43950	42550	41300	44575	41925	40	13100	500	30660	50	1	8022492	3438	-30.54	6.50	12	0.60	-1403.00	6591.00	77500	20230904	-44.71	12420	20230810	245.01	56300	-23.89	20240103	29700	44.28	20240206	77500	-44.71	20230904	12420	245.01	20230810	1.57	N	445680	500	40 억		0	N	N	0	N	00	N
128	20240408	101102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42600	-1200	5	-2.74	1514056000	35227	27.29	43400	43950	42500	56900	30700	43800	42979.71	0.00	0	303	46600	45200	43950	42550	41300	44575	41925	40	13100	500	30660	50	1	8022492	3418	-30.36	6.46	12	0.44	-1403.00	6591.00	77500	20230904	-45.03	12420	20230810	243.00	56300	-24.33	20240103	29700	43.43	20240206	77500	-45.03	20230904	12420	243.00	20230810	1.57	N	445680	500	40 억		0	N	N	0	N	00	N
129	20240408	091115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43200	-600	5	-1.37	448045450	10430	8.08	43400	43950	42500	56900	30700	43800	42956.41	0.00	0	-1190	46600	45200	43950	42550	41300	44575	41925	40	13100	500	30660	50	1	8022492	3466	-30.79	6.55	12	0.13	-1403.00	6591.00	77500	20230904	-44.26	12420	20230810	247.83	56300	-23.27	20240103	29700	45.45	20240206	77500	-44.26	20230904	12420	247.83	20230810	1.57	N	445680	500	40 억		0	N	N	0	N	00	N
130	20240405	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43800	-1650	5	-3.63	5618410950	127973	82.79	44100	45350	42700	59000	31850	45450	43903.34	0.00	0	2814	48250	46850	45600	44200	42950	46225	43575	40	13550	500	31810	50	1	8022492	3514	-31.22	6.65	12	1.60	-1403.00	6591.00	77500	20230904	-43.48	12420	20230810	252.66	56300	-22.20	20240103	29700	47.47	20240206	77500	-43.48	20230904	12420	252.66	20230810	1.52	N	445680	500	40 억		0	N	N	0	N	00	N
131	20240405	151105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43900	-1550	5	-3.41	5412231700	123245	79.73	44100	45350	42700	59000	31850	45450	43914.41	0.00	0	2460	48250	46850	45600	44200	42950	46225	43575	40	13550	500	31810	50	1	8022492	3522	-31.29	6.66	12	1.54	-1403.00	6591.00	77500	20230904	-43.35	12420	20230810	253.46	56300	-22.02	20240103	29700	47.81	20240206	77500	-43.35	20230904	12420	253.46	20230810	1.52	N	445680	500	40 억		0	N	N	0	N	00	N
132	20240405	141102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43700	-1750	5	-3.85	4953172000	112772	72.96	44100	45350	42700	59000	31850	45450	43922.00	0.00	0	2553	48250	46850	45600	44200	42950	46225	43575	40	13550	500	31810	50	1	8022492	3506	-31.15	6.63	12	1.41	-1403.00	6591.00	77500	20230904	-43.61	12420	20230810	251.85	56300	-22.38	20240103	29700	47.14	20240206	77500	-43.61	20230904	12420	251.85	20230810	1.52	N	445680	500	40 억		0	N	N	0	N	00	N
133	20240405	131059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43850	-1600	5	-3.52	4551833150	103570	67.00	44100	45350	42700	59000	31850	45450	43949.34	0.00	0	3926	48250	46850	45600	44200	42950	46225	43575	40	13550	500	31810	50	1	8022492	3518	-31.25	6.65	12	1.29	-1403.00	6591.00	77500	20230904	-43.42	12420	20230810	253.06	56300	-22.11	20240103	29700	47.64	20240206	77500	-43.42	20230904	12420	253.06	20230810	1.52	N	445680	500	40 억		0	N	N	0	N	00	N
134	20240405	121101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43900	-1550	5	-3.41	4340899700	98765	63.89	44100	45350	42700	59000	31850	45450	43951.80	0.00	0	4273	48250	46850	45600	44200	42950	46225	43575	40	13550	500	31810	50	1	8022492	3522	-31.29	6.66	12	1.23	-1403.00	6591.00	77500	20230904	-43.35	12420	20230810	253.46	56300	-22.02	20240103	29700	47.81	20240206	77500	-43.35	20230904	12420	253.46	20230810	1.52	N	445680	500	40 억		0	N	N	0	N	00	N
135	20240405	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44500	-950	5	-2.09	3459545100	79012	51.12	44100	44800	42700	59000	31850	45450	43785.06	0.00	0	3353	48250	46850	45600	44200	42950	46225	43575	40	13550	500	31810	50	1	8022492	3570	-31.72	6.75	12	0.98	-1403.00	6591.00	77500	20230904	-42.58	12420	20230810	258.29	56300	-20.96	20240103	29700	49.83	20240206	77500	-42.58	20230904	12420	258.29	20230810	1.52	N	445680	500	40 억		0	N	N	0	N	00	N
136	20240405	100933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44150	-1300	5	-2.86	1823004550	41440	26.81	44100	44800	43500	59000	31850	45450	43991.42	0.00	0	4969	48250	46850	45600	44200	42950	46225	43575	40	13550	500	31810	50	1	8022492	3542	-31.47	6.70	12	0.52	-1403.00	6591.00	77500	20230904	-43.03	12420	20230810	255.48	56300	-21.58	20240103	29700	48.65	20240206	77500	-43.03	20230904	12420	255.48	20230810	1.52	N	445680	500	40 억		0	N	N	0	N	00	N
137	20240405	091051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44400	-1050	5	-2.31	724211050	16467	10.65	44100	44800	43500	59000	31850	45450	43979.54	0.00	0	2940	48250	46850	45600	44200	42950	46225	43575	40	13550	500	31810	50	1	8022492	3562	-31.65	6.74	12	0.21	-1403.00	6591.00	77500	20230904	-42.71	12420	20230810	257.49	56300	-21.14	20240103	29700	49.49	20240206	77500	-42.71	20230904	12420	257.49	20230810	1.52	N	445680	500	40 억		0	N	N	0	N	00	N
138	20240404	161045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45450	-1100	5	-2.36	6984057000	153745	75.10	47000	47000	44350	60500	32600	46550	45425.78	0.00	0	-2494	49316	47932	46616	45232	43916	47275	44575	40	13950	500	32580	50	1	8022492	3646	-32.39	6.90	12	1.92	-1403.00	6591.00	77500	20230904	-41.35	12420	20230810	265.94	56300	-19.27	20240103	29700	53.03	20240206	77500	-41.35	20230904	12420	265.94	20230810	1.46	N	445680	500	40 억		0	N	N	5	N	00	N
139	20240404	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45450	-1100	5	-2.36	6571452450	144676	70.67	47000	47000	44350	60500	32600	46550	45421.65	0.00	0	-2718	49316	47932	46616	45232	43916	47275	44575	40	13950	500	32580	50	1	8022492	3646	-32.39	6.90	12	1.80	-1403.00	6591.00	77500	20230904	-41.35	12420	20230810	265.94	56300	-19.27	20240103	29700	53.03	20240206	77500	-41.35	20230904	12420	265.94	20230810	1.46	N	445680	500	40 억		0	N	N	5	N	00	N
140	20240404	141054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46150	-400	5	-0.86	5854982700	128965	63.00	47000	47000	44350	60500	32600	46550	45399.54	0.00	0	-3444	49316	47932	46616	45232	43916	47275	44575	40	13950	500	32580	50	1	8022492	3702	-32.89	7.00	12	1.61	-1403.00	6591.00	77500	20230904	-40.45	12420	20230810	271.58	56300	-18.03	20240103	29700	55.39	20240206	77500	-40.45	20230904	12420	271.58	20230810	1.46	N	445680	500	40 억		0	N	N	5	N	00	N
141	20240404	131041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46150	-400	5	-0.86	5166083450	114000	55.69	47000	47000	44350	60500	32600	46550	45316.23	0.00	0	-2094	49316	47932	46616	45232	43916	47275	44575	40	13950	500	32580	50	1	8022492	3702	-32.89	7.00	12	1.42	-1403.00	6591.00	77500	20230904	-40.45	12420	20230810	271.58	56300	-18.03	20240103	29700	55.39	20240206	77500	-40.45	20230904	12420	271.58	20230810	1.46	N	445680	500	40 억		0	N	N	5	N	00	N
142	20240404	121046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45100	-1450	5	-3.11	4542184750	100320	49.00	47000	47000	44350	60500	32600	46550	45276.62	0.00	0	-2193	49316	47932	46616	45232	43916	47275	44575	40	13950	500	32580	50	1	8022492	3618	-32.15	6.84	12	1.25	-1403.00	6591.00	77500	20230904	-41.81	12420	20230810	263.12	56300	-19.89	20240103	29700	51.85	20240206	77500	-41.81	20230904	12420	263.12	20230810	1.46	N	445680	500	40 억		0	N	N	5	N	00	N
143	20240404	111048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45200	-1350	5	-2.90	4133432100	91232	44.57	47000	47000	44350	60500	32600	46550	45306.46	0.00	0	-2819	49316	47932	46616	45232	43916	47275	44575	40	13950	500	32580	50	1	8022492	3626	-32.22	6.86	12	1.14	-1403.00	6591.00	77500	20230904	-41.68	12420	20230810	263.93	56300	-19.72	20240103	29700	52.19	20240206	77500	-41.68	20230904	12420	263.93	20230810	1.46	N	445680	500	40 억		0	N	N	5	N	00	N
144	20240404	101045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45350	-1200	5	-2.58	2300254650	50403	24.62	47000	47000	45050	60500	32600	46550	45636.77	0.00	0	-1896	49316	47932	46616	45232	43916	47275	44575	40	13950	500	32580	50	1	8022492	3638	-32.32	6.88	12	0.63	-1403.00	6591.00	77500	20230904	-41.48	12420	20230810	265.14	56300	-19.45	20240103	29700	52.69	20240206	77500	-41.48	20230904	12420	265.14	20230810	1.46	N	445680	500	40 억		0	N	N	5	N	00	N
145	20240404	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45800	-750	5	-1.61	694504950	15013	7.33	47000	47000	45800	60500	32600	46550	46259.72	0.00	0	-3049	49316	47932	46616	45232	43916	47275	44575	40	13950	500	32580	50	1	8022492	3674	-32.64	6.95	12	0.19	-1403.00	6591.00	77500	20230904	-40.90	12420	20230810	268.76	56300	-18.65	20240103	29700	54.21	20240206	77500	-40.90	20230904	12420	268.76	20230810	1.46	N	445680	500	40 억		0	N	N	5	N	00	N
146	20240403	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46550	-450	5	-0.96	9544267550	203425	74.57	47000	48000	45300	61100	32900	47000	46918.63	0.00	0	-1159	49466	48232	46066	44832	42666	48700	45300	40	14100	500	32900	50	1	8022492	3734	-33.18	7.06	12	2.54	-1403.00	6591.00	77500	20230904	-39.94	12420	20230810	274.80	56300	-17.32	20240103	29700	56.73	20240206	77500	-39.94	20230904	12420	274.80	20230810	1.56	N	445680	500	40 억		0	N	N	5	N	00	N
147	20240403	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46500	-500	5	-1.06	9161514900	195213	71.56	47000	48000	45300	61100	32900	47000	46930.82	0.00	0	-1541	49466	48232	46066	44832	42666	48700	45300	40	14100	500	32900	50	1	8022492	3730	-33.14	7.06	12	2.43	-1403.00	6591.00	77500	20230904	-40.00	12420	20230810	274.40	56300	-17.41	20240103	29700	56.57	20240206	77500	-40.00	20230904	12420	274.40	20230810	1.56	N	445680	500	40 억		0	N	N	0	N	00	N
148	20240403	141032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47750	750	2	1.60	8149545500	173823	63.71	47000	48000	45300	61100	32900	47000	46884.07	0.00	0	1033	49466	48232	46066	44832	42666	48700	45300	40	14100	500	32900	50	1	8022492	3831	-34.03	7.24	12	2.17	-1403.00	6591.00	77500	20230904	-38.39	12420	20230810	284.46	56300	-15.19	20240103	29700	60.77	20240206	77500	-38.39	20230904	12420	284.46	20230810	1.56	N	445680	500	40 억		0	N	N	0	N	00	N
149	20240403	131041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47200	200	2	0.43	6931996050	148235	54.34	47000	47900	45300	61100	32900	47000	46763.34	0.00	0	1064	49466	48232	46066	44832	42666	48700	45300	40	14100	500	32900	50	1	8022492	3787	-33.64	7.16	12	1.85	-1403.00	6591.00	77500	20230904	-39.10	12420	20230810	280.03	56300	-16.16	20240103	29700	58.92	20240206	77500	-39.10	20230904	12420	280.03	20230810	1.56	N	445680	500	40 억		0	N	N	0	N	00	N
150	20240403	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47300	300	2	0.64	6385530750	136628	50.08	47000	47900	45300	61100	32900	47000	46736.36	0.00	0	239	49466	48232	46066	44832	42666	48700	45300	40	14100	500	32900	50	1	8022492	3795	-33.71	7.18	12	1.70	-1403.00	6591.00	77500	20230904	-38.97	12420	20230810	280.84	56300	-15.99	20240103	29700	59.26	20240206	77500	-38.97	20230904	12420	280.84	20230810	1.56	N	445680	500	40 억		0	N	N	0	N	00	N
151	20240403	111040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46900	-100	5	-0.21	5744363250	123051	45.10	47000	47900	45300	61100	32900	47000	46682.44	0.00	0	-1280	49466	48232	46066	44832	42666	48700	45300	40	14100	500	32900	50	1	8022492	3763	-33.43	7.12	12	1.53	-1403.00	6591.00	77500	20230904	-39.48	12420	20230810	277.62	56300	-16.70	20240103	29700	57.91	20240206	77500	-39.48	20230904	12420	277.62	20230810	1.56	N	445680	500	40 억		0	N	N	0	N	00	N
152	20240403	101039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47200	200	2	0.43	4538757150	97420	35.71	47000	47900	45300	61100	32900	47000	46589.01	0.00	0	-3555	49466	48232	46066	44832	42666	48700	45300	40	14100	500	32900	50	1	8022492	3787	-33.64	7.16	12	1.21	-1403.00	6591.00	77500	20230904	-39.10	12420	20230810	280.03	56300	-16.16	20240103	29700	58.92	20240206	77500	-39.10	20230904	12420	280.03	20230810	1.56	N	445680	500	40 억		0	N	N	0	N	00	N
153	20240403	091041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45700	-1300	5	-2.77	935141250	20203	7.41	47000	47000	45700	61100	32900	47000	46282.45	0.00	0	591	49466	48232	46066	44832	42666	48700	45300	40	14100	500	32900	50	1	8022492	3666	-32.57	6.93	12	0.25	-1403.00	6591.00	77500	20230904	-41.03	12420	20230810	267.95	56300	-18.83	20240103	29700	53.87	20240206	77500	-41.03	20230904	12420	267.95	20230810	1.56	N	445680	500	40 억		0	N	N	0	N	00	N
154	20240402	161026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47000	600	2	1.29	12293330900	271738	62.29	47000	47300	43900	60300	32500	46400	45232.75	0.00	0	-32668	51533	48966	46883	44316	42233	50250	45600	40	13900	500	32480	50	1	8022492	3771	-33.50	7.13	12	3.39	-1403.00	6591.00	77500	20230904	-39.35	12420	20230810	278.42	56300	-16.52	20240103	29700	58.25	20240206	77500	-39.35	20230904	12420	278.42	20230810	1.39	N	445680	500	40 억		0	N	N	0	N	00	N
155	20240402	151034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46850	450	2	0.97	11367086300	252012	57.77	47000	47300	43900	60300	32500	46400	45105.34	0.00	0	-29644	51533	48966	46883	44316	42233	50250	45600	40	13900	500	32480	50	1	8022492	3759	-33.39	7.11	12	3.14	-1403.00	6591.00	77500	20230904	-39.55	12420	20230810	277.21	56300	-16.79	20240103	29700	57.74	20240206	77500	-39.55	20230904	12420	277.21	20230810	1.39	N	445680	500	40 억		0	N	N	0	N	00	N
156	20240402	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44950	-1450	5	-3.12	9624568000	214285	49.12	47000	47300	43900	60300	32500	46400	44914.80	0.00	0	-23066	51533	48966	46883	44316	42233	50250	45600	40	13900	500	32480	50	1	8022492	3606	-32.04	6.82	12	2.67	-1403.00	6591.00	77500	20230904	-42.00	12420	20230810	261.92	56300	-20.16	20240103	29700	51.35	20240206	77500	-42.00	20230904	12420	261.92	20230810	1.39	N	445680	500	40 억		0	N	N	0	N	00	N
157	20240402	131020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45100	-1300	5	-2.80	8971718300	199825	45.81	47000	47300	43900	60300	32500	46400	44897.88	0.00	0	-21753	51533	48966	46883	44316	42233	50250	45600	40	13900	500	32480	50	1	8022492	3618	-32.15	6.84	12	2.49	-1403.00	6591.00	77500	20230904	-41.81	12420	20230810	263.12	56300	-19.89	20240103	29700	51.85	20240206	77500	-41.81	20230904	12420	263.12	20230810	1.39	N	445680	500	40 억		0	N	N	0	N	00	N
158	20240402	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45400	-1000	5	-2.16	8478572950	188922	43.31	47000	47300	43900	60300	32500	46400	44878.70	0.00	0	-20617	51533	48966	46883	44316	42233	50250	45600	40	13900	500	32480	50	1	8022492	3642	-32.36	6.89	12	2.35	-1403.00	6591.00	77500	20230904	-41.42	12420	20230810	265.54	56300	-19.36	20240103	29700	52.86	20240206	77500	-41.42	20230904	12420	265.54	20230810	1.39	N	445680	500	40 억		0	N	N	0	N	00	N
159	20240402	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43900	-2500	5	-5.39	6705675350	149635	34.30	47000	47300	43900	60300	32500	46400	44813.55	0.00	0	-17378	51533	48966	46883	44316	42233	50250	45600	40	13900	500	32480	50	1	8022492	3522	-31.29	6.66	12	1.87	-1403.00	6591.00	77500	20230904	-43.35	12420	20230810	253.46	56300	-22.02	20240103	29700	47.81	20240206	77500	-43.35	20230904	12420	253.46	20230810	1.39	N	445680	500	40 억		0	N	N	0	N	00	N
160	20240402	101025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44600	-1800	5	-3.88	4636217100	102840	23.58	47000	47300	44400	60300	32500	46400	45081.85	0.00	0	-7742	51533	48966	46883	44316	42233	50250	45600	40	13900	500	32480	50	1	8022492	3578	-31.79	6.77	12	1.28	-1403.00	6591.00	77500	20230904	-42.45	12420	20230810	259.10	56300	-20.78	20240103	29700	50.17	20240206	77500	-42.45	20230904	12420	259.10	20230810	1.39	N	445680	500	40 억		0	N	N	0	N	00	N
161	20240402	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44950	-1450	5	-3.12	1849543050	40755	9.34	47000	47300	44400	60300	32500	46400	45381.99	0.00	0	-2418	51533	48966	46883	44316	42233	50250	45600	40	13900	500	32480	50	1	8022492	3606	-32.04	6.82	12	0.51	-1403.00	6591.00	77500	20230904	-42.00	12420	20230810	261.92	56300	-20.16	20240103	29700	51.35	20240206	77500	-42.00	20230904	12420	261.92	20230810	1.39	N	445680	500	40 억		0	N	N	0	N	00	N
162	20240401	161020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46400	1600	2	3.57	20556248950	432243	87.30	45400	49450	44800	58200	31400	44800	47558.00	0.00	0	2831	47400	46100	44350	43050	41300	46750	43700	40	13400	500	31360	50	1	8022492	3722	-33.07	7.04	12	5.39	-1403.00	6591.00	77500	20230904	-40.13	12420	20230810	273.59	56300	-17.58	20240103	29700	56.23	20240206	77500	-40.13	20230904	12420	273.59	20230810	1.45	N	445680	500	40 억		0	N	N	0	N	00	N
163	20240401	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46200	1400	2	3.12	20235770050	425323	85.90	45400	49450	44800	58200	31400	44800	47577.42	0.00	0	1413	47400	46100	44350	43050	41300	46750	43700	40	13400	500	31360	50	1	8022492	3706	-32.93	7.01	12	5.30	-1403.00	6591.00	77500	20230904	-40.39	12420	20230810	271.98	56300	-17.94	20240103	29700	55.56	20240206	77500	-40.39	20230904	12420	271.98	20230810	1.45	N	445680	500	40 억		0	N	N	0	N	00	N
164	20240401	141017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47050	2250	2	5.02	18793593650	394258	79.63	45400	49450	44800	58200	31400	44800	47668.26	0.00	0	2062	47400	46100	44350	43050	41300	46750	43700	40	13400	500	31360	50	1	8022492	3775	-33.54	7.14	12	4.91	-1403.00	6591.00	77500	20230904	-39.29	12420	20230810	278.82	56300	-16.43	20240103	29700	58.42	20240206	77500	-39.29	20230904	12420	278.82	20230810	1.45	N	445680	500	40 억		0	N	N	0	N	00	N
165	20240401	131014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46750	1950	2	4.35	17508717900	366770	74.08	45400	49450	44800	58200	31400	44800	47737.60	0.00	0	133	47400	46100	44350	43050	41300	46750	43700	40	13400	500	31360	50	1	8022492	3751	-33.32	7.09	12	4.57	-1403.00	6591.00	77500	20230904	-39.68	12420	20230810	276.41	56300	-16.96	20240103	29700	57.41	20240206	77500	-39.68	20230904	12420	276.41	20230810	1.45	N	445680	500	40 억		0	N	N	0	N	00	N
166	20240401	121021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47550	2750	2	6.14	16350343600	342172	69.11	45400	49450	44800	58200	31400	44800	47783.99	0.00	0	6136	47400	46100	44350	43050	41300	46750	43700	40	13400	500	31360	50	1	8022492	3815	-33.89	7.21	12	4.27	-1403.00	6591.00	77500	20230904	-38.65	12420	20230810	282.85	56300	-15.54	20240103	29700	60.10	20240206	77500	-38.65	20230904	12420	282.85	20230810	1.45	N	445680	500	40 억		0	N	N	0	N	00	N
167	20240401	111020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47750	2950	2	6.58	15632179400	327084	66.06	45400	49450	44800	58200	31400	44800	47792.55	0.00	0	10227	47400	46100	44350	43050	41300	46750	43700	40	13400	500	31360	50	1	8022492	3831	-34.03	7.24	12	4.08	-1403.00	6591.00	77500	20230904	-38.39	12420	20230810	284.46	56300	-15.19	20240103	29700	60.77	20240206	77500	-38.39	20230904	12420	284.46	20230810	1.45	N	445680	500	40 억		0	N	N	0	N	00	N
168	20240401	101017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48850	4050	2	9.04	12267902150	257622	52.03	45400	49200	44800	58200	31400	44800	47619.78	0.00	0	10390	47400	46100	44350	43050	41300	46750	43700	40	13400	500	31360	50	1	8022492	3919	-34.82	7.41	12	3.21	-1403.00	6591.00	77500	20230904	-36.97	12420	20230810	293.32	56300	-13.23	20240103	29700	64.48	20240206	77500	-36.97	20230904	12420	293.32	20230810	1.45	N	445680	500	40 억		0	N	N	0	N	00	N
169	20240401	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46000	1200	2	2.68	1739463950	38249	7.73	45400	46250	44800	58200	31400	44800	45477.37	0.00	0	-3565	47400	46100	44350	43050	41300	46750	43700	40	13400	500	31360	50	1	8022492	3690	-32.79	6.98	12	0.48	-1403.00	6591.00	77500	20230904	-40.65	12420	20230810	270.37	56300	-18.29	20240103	29700	54.88	20240206	77500	-40.65	20230904	12420	270.37	20230810	1.45	N	445680	500	40 억		0	N	N	0	N	00	N