KissMeData/049430/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	160527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8560	-50	5	-0.58	45345640	5317	284.33	8640	8650	8460	11190	6030	8610	8528.43	16.64	0	849	8750	8680	8610	8540	8470	8715	8575	45	2580	500	6020	10	1	9048000	775	5.06	0.37	12	0.06	1693.00	22952.00	9890	20230530	-13.45	8250	20240419	3.76	9840	-13.01	20240122	8250	3.76	20240419	9890	-13.45	20230530	8250	3.76	20240419	1.44	N	049430	500	45 억		1505396	N	N	0	N	00	N
3	20240430	150535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	-40	5	-0.46	41683040	4889	261.44	8640	8650	8460	11190	6030	8610	8525.88	16.64	0	808	8750	8680	8610	8540	8470	8715	8575	45	2580	500	6020	10	1	9048000	775	5.06	0.37	12	0.05	1693.00	22952.00	9890	20230530	-13.35	8250	20240419	3.88	9840	-12.91	20240122	8250	3.88	20240419	9890	-13.35	20230530	8250	3.88	20240419	1.44	N	049430	500	45 억		1505396	N	N	0	N	00	N
4	20240430	140536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	-40	5	-0.46	27730330	3248	173.69	8640	8650	8460	11190	6030	8610	8537.66	16.64	0	316	8750	8680	8610	8540	8470	8715	8575	45	2580	500	6020	10	1	9048000	775	5.06	0.37	12	0.04	1693.00	22952.00	9890	20230530	-13.35	8250	20240419	3.88	9840	-12.91	20240122	8250	3.88	20240419	9890	-13.35	20230530	8250	3.88	20240419	1.44	N	049430	500	45 억		1505396	N	N	0	N	00	N
5	20240430	130535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	-30	5	-0.35	24112010	2825	151.07	8640	8650	8460	11190	6030	8610	8535.22	16.64	0	230	8750	8680	8610	8540	8470	8715	8575	45	2580	500	6020	10	1	9048000	776	5.07	0.37	12	0.03	1693.00	22952.00	9890	20230530	-13.25	8250	20240419	4.00	9840	-12.80	20240122	8250	4.00	20240419	9890	-13.25	20230530	8250	4.00	20240419	1.44	N	049430	500	45 억		1505396	N	N	0	N	00	N
6	20240430	120535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	-40	5	-0.46	22799650	2672	142.89	8640	8650	8460	11190	6030	8610	8532.80	16.64	0	222	8750	8680	8610	8540	8470	8715	8575	45	2580	500	6020	10	1	9048000	775	5.06	0.37	12	0.03	1693.00	22952.00	9890	20230530	-13.35	8250	20240419	3.88	9840	-12.91	20240122	8250	3.88	20240419	9890	-13.35	20230530	8250	3.88	20240419	1.44	N	049430	500	45 억		1505396	N	N	0	N	00	N
7	20240430	110534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	-40	5	-0.46	8794300	1024	54.76	8640	8650	8550	11190	6030	8610	8588.18	16.64	0	-152	8750	8680	8610	8540	8470	8715	8575	45	2580	500	6020	10	1	9048000	775	5.06	0.37	12	0.01	1693.00	22952.00	9890	20230530	-13.35	8250	20240419	3.88	9840	-12.91	20240122	8250	3.88	20240419	9890	-13.35	20230530	8250	3.88	20240419	1.44	N	049430	500	45 억		1505396	N	N	0	N	00	N
8	20240430	100533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	-20	5	-0.23	8400070	978	52.30	8640	8650	8550	11190	6030	8610	8589.03	16.64	0	-161	8750	8680	8610	8540	8470	8715	8575	45	2580	500	6020	10	1	9048000	777	5.07	0.37	12	0.01	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.44	N	049430	500	45 억		1505396	N	N	0	N	00	N
9	20240430	090542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	40	2	0.46	294010	34	1.82	8640	8650	8630	11190	6030	8610	8647.35	16.64	0	-18	8750	8680	8610	8540	8470	8715	8575	45	2580	500	6020	10	1	9048000	783	5.11	0.38	12	0.00	1693.00	22952.00	9890	20230530	-12.54	8250	20240419	4.85	9840	-12.09	20240122	8250	4.85	20240419	9890	-12.54	20230530	8250	4.85	20240419	1.44	N	049430	500	45 억		1505396	N	N	0	N	00	N
10	20240429	160523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	0	3	0.00	16084130	1870	37.50	8540	8680	8540	11190	6030	8610	8601.13	16.64	0	-78	8743	8676	8613	8546	8483	8645	8515	45	2580	500	6020	10	1	9048000	779	5.09	0.38	12	0.02	1693.00	22952.00	9890	20230530	-12.94	8250	20240419	4.36	9840	-12.50	20240122	8250	4.36	20240419	9890	-12.94	20230530	8250	4.36	20240419	1.44	N	049430	500	45 억		1505433	N	N	0	N	00	N
11	20240429	150534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	0	3	0.00	14104960	1640	32.89	8540	8680	8540	11190	6030	8610	8600.59	16.64	0	-65	8743	8676	8613	8546	8483	8645	8515	45	2580	500	6020	10	1	9048000	779	5.09	0.38	12	0.02	1693.00	22952.00	9890	20230530	-12.94	8250	20240419	4.36	9840	-12.50	20240122	8250	4.36	20240419	9890	-12.94	20230530	8250	4.36	20240419	1.44	N	049430	500	45 억		1505433	N	N	0	N	00	N
12	20240429	140514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	-40	5	-0.46	11280910	1311	26.29	8540	8680	8540	11190	6030	8610	8604.81	16.64	0	-9	8743	8676	8613	8546	8483	8645	8515	45	2580	500	6020	10	1	9048000	775	5.06	0.37	12	0.01	1693.00	22952.00	9890	20230530	-13.35	8250	20240419	3.88	9840	-12.91	20240122	8250	3.88	20240419	9890	-13.35	20230530	8250	3.88	20240419	1.44	N	049430	500	45 억		1505433	N	N	0	N	00	N
13	20240429	130533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	20	2	0.23	8521150	990	19.85	8540	8680	8540	11190	6030	8610	8607.22	16.64	0	-34	8743	8676	8613	8546	8483	8645	8515	45	2580	500	6020	10	1	9048000	781	5.10	0.38	12	0.01	1693.00	22952.00	9890	20230530	-12.74	8250	20240419	4.61	9840	-12.30	20240122	8250	4.61	20240419	9890	-12.74	20230530	8250	4.61	20240419	1.44	N	049430	500	45 억		1505433	N	N	0	N	00	N
14	20240429	120532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	20	2	0.23	8495260	987	19.79	8540	8680	8540	11190	6030	8610	8607.15	16.64	0	-34	8743	8676	8613	8546	8483	8645	8515	45	2580	500	6020	10	1	9048000	781	5.10	0.38	12	0.01	1693.00	22952.00	9890	20230530	-12.74	8250	20240419	4.61	9840	-12.30	20240122	8250	4.61	20240419	9890	-12.74	20230530	8250	4.61	20240419	1.44	N	049430	500	45 억		1505433	N	N	0	N	00	N
15	20240429	110520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	20	2	0.23	6613920	769	15.42	8540	8680	8540	11190	6030	8610	8600.68	16.64	0	-4	8743	8676	8613	8546	8483	8645	8515	45	2580	500	6020	10	1	9048000	781	5.10	0.38	12	0.01	1693.00	22952.00	9890	20230530	-12.74	8250	20240419	4.61	9840	-12.30	20240122	8250	4.61	20240419	9890	-12.74	20230530	8250	4.61	20240419	1.44	N	049430	500	45 억		1505433	N	N	0	N	00	N
16	20240429	100533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	30	2	0.35	3979190	462	9.26	8540	8680	8540	11190	6030	8610	8612.97	16.64	0	-51	8743	8676	8613	8546	8483	8645	8515	45	2580	500	6020	10	1	9048000	782	5.10	0.38	12	0.01	1693.00	22952.00	9890	20230530	-12.64	8250	20240419	4.73	9840	-12.20	20240122	8250	4.73	20240419	9890	-12.64	20230530	8250	4.73	20240419	1.44	N	049430	500	45 억		1505433	N	N	0	N	00	N
17	20240429	090533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	70	2	0.81	230780	27	0.54	8540	8680	8540	11190	6030	8610	8547.41	16.64	0	4	8743	8676	8613	8546	8483	8645	8515	45	2580	500	6020	10	1	9048000	785	5.13	0.38	12	0.00	1693.00	22952.00	9890	20230530	-12.23	8250	20240419	5.21	9840	-11.79	20240122	8250	5.21	20240419	9890	-12.23	20230530	8250	5.21	20240419	1.44	N	049430	500	45 억		1505433	N	N	0	N	00	N
18	20240426	160531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	-10	5	-0.12	42926140	4987	184.43	8650	8680	8550	11200	6040	8620	8607.61	16.63	0	406	8773	8696	8613	8536	8453	8735	8575	45	2580	500	6030	10	1	9048000	779	5.09	0.38	12	0.06	1693.00	22952.00	9890	20230530	-12.94	8250	20240419	4.36	9840	-12.50	20240122	8250	4.36	20240419	9890	-12.94	20230530	8250	4.36	20240419	1.44	N	049430	500	45 억		1505094	N	N	0	N	00	N
19	20240426	150531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	-50	5	-0.58	32517990	3774	139.57	8650	8680	8550	11200	6040	8620	8616.32	16.63	0	876	8773	8696	8613	8536	8453	8735	8575	45	2580	500	6030	10	1	9048000	775	5.06	0.37	12	0.04	1693.00	22952.00	9890	20230530	-13.35	8250	20240419	3.88	9840	-12.91	20240122	8250	3.88	20240419	9890	-13.35	20230530	8250	3.88	20240419	1.44	N	049430	500	45 억		1505094	N	N	0	N	00	N
20	20240426	140529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	10	2	0.12	29580300	3432	126.92	8650	8680	8550	11200	6040	8620	8618.97	16.63	0	813	8773	8696	8613	8536	8453	8735	8575	45	2580	500	6030	10	1	9048000	781	5.10	0.38	12	0.04	1693.00	22952.00	9890	20230530	-12.74	8250	20240419	4.61	9840	-12.30	20240122	8250	4.61	20240419	9890	-12.74	20230530	8250	4.61	20240419	1.44	N	049430	500	45 억		1505094	N	N	0	N	00	N
21	20240426	130529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	-20	5	-0.23	28607540	3319	122.74	8650	8680	8550	11200	6040	8620	8619.33	16.63	0	778	8773	8696	8613	8536	8453	8735	8575	45	2580	500	6030	10	1	9048000	778	5.08	0.37	12	0.04	1693.00	22952.00	9890	20230530	-13.04	8250	20240419	4.24	9840	-12.60	20240122	8250	4.24	20240419	9890	-13.04	20230530	8250	4.24	20240419	1.44	N	049430	500	45 억		1505094	N	N	0	N	00	N
22	20240426	120529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	-40	5	-0.46	24746600	2871	106.18	8650	8680	8550	11200	6040	8620	8619.51	16.63	0	738	8773	8696	8613	8536	8453	8735	8575	45	2580	500	6030	10	1	9048000	776	5.07	0.37	12	0.03	1693.00	22952.00	9890	20230530	-13.25	8250	20240419	4.00	9840	-12.80	20240122	8250	4.00	20240419	9890	-13.25	20230530	8250	4.00	20240419	1.44	N	049430	500	45 억		1505094	N	N	0	N	00	N
23	20240426	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	40	2	0.46	11015120	1273	47.08	8650	8680	8640	11200	6040	8620	8652.88	16.63	0	68	8773	8696	8613	8536	8453	8735	8575	45	2580	500	6030	10	1	9048000	784	5.12	0.38	12	0.01	1693.00	22952.00	9890	20230530	-12.44	8250	20240419	4.97	9840	-11.99	20240122	8250	4.97	20240419	9890	-12.44	20230530	8250	4.97	20240419	1.44	N	049430	500	45 억		1505094	N	N	0	N	00	N
24	20240426	100529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	20	2	0.23	8551540	988	36.54	8650	8680	8640	11200	6040	8620	8655.40	16.63	0	30	8773	8696	8613	8536	8453	8735	8575	45	2580	500	6030	10	1	9048000	782	5.10	0.38	12	0.01	1693.00	22952.00	9890	20230530	-12.64	8250	20240419	4.73	9840	-12.20	20240122	8250	4.73	20240419	9890	-12.64	20230530	8250	4.73	20240419	1.44	N	049430	500	45 억		1505094	N	N	0	N	00	N
25	20240426	090532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	40	2	0.46	406600	47	1.74	8650	8660	8650	11200	6040	8620	8651.06	16.63	0	1	8773	8696	8613	8536	8453	8735	8575	45	2580	500	6030	10	1	9048000	784	5.12	0.38	12	0.00	1693.00	22952.00	9890	20230530	-12.44	8250	20240419	4.97	9840	-11.99	20240122	8250	4.97	20240419	9890	-12.44	20230530	8250	4.97	20240419	1.44	N	049430	500	45 억		1505094	N	N	0	N	00	N
26	20240425	160526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	40	2	0.47	23296170	2704	74.84	8550	8690	8530	11150	6010	8580	8615.45	16.64	0	157	8673	8626	8543	8496	8413	8650	8520	45	2570	500	6000	10	1	9048000	780	5.09	0.38	12	0.03	1693.00	22952.00	9890	20230530	-12.84	8250	20240419	4.48	9840	-12.40	20240122	8250	4.48	20240419	9890	-12.84	20230530	8250	4.48	20240419	1.45	N	049430	500	45 억		1505298	N	N	0	N	00	N
27	20240425	150530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	40	2	0.47	21301270	2472	68.42	8550	8690	8530	11150	6010	8580	8617.02	16.64	0	136	8673	8626	8543	8496	8413	8650	8520	45	2570	500	6000	10	1	9048000	780	5.09	0.38	12	0.03	1693.00	22952.00	9890	20230530	-12.84	8250	20240419	4.48	9840	-12.40	20240122	8250	4.48	20240419	9890	-12.84	20230530	8250	4.48	20240419	1.45	N	049430	500	45 억		1505298	N	N	0	N	00	N
28	20240425	140527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	30	2	0.35	19956350	2316	64.10	8550	8690	8530	11150	6010	8580	8616.73	16.64	0	211	8673	8626	8543	8496	8413	8650	8520	45	2570	500	6000	10	1	9048000	779	5.09	0.38	12	0.03	1693.00	22952.00	9890	20230530	-12.94	8250	20240419	4.36	9840	-12.50	20240122	8250	4.36	20240419	9890	-12.94	20230530	8250	4.36	20240419	1.45	N	049430	500	45 억		1505298	N	N	0	N	00	N
29	20240425	130529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	20	2	0.23	6854930	800	22.14	8550	8600	8530	11150	6010	8580	8568.66	16.64	0	11	8673	8626	8543	8496	8413	8650	8520	45	2570	500	6000	10	1	9048000	778	5.08	0.37	12	0.01	1693.00	22952.00	9890	20230530	-13.04	8250	20240419	4.24	9840	-12.60	20240122	8250	4.24	20240419	9890	-13.04	20230530	8250	4.24	20240419	1.45	N	049430	500	45 억		1505298	N	N	0	N	00	N
30	20240425	120526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	20	2	0.23	6571460	767	21.23	8550	8600	8530	11150	6010	8580	8567.74	16.64	0	-4	8673	8626	8543	8496	8413	8650	8520	45	2570	500	6000	10	1	9048000	778	5.08	0.37	12	0.01	1693.00	22952.00	9890	20230530	-13.04	8250	20240419	4.24	9840	-12.60	20240122	8250	4.24	20240419	9890	-13.04	20230530	8250	4.24	20240419	1.45	N	049430	500	45 억		1505298	N	N	0	N	00	N
31	20240425	110528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	10	2	0.12	1258510	147	4.07	8550	8600	8540	11150	6010	8580	8561.29	16.64	0	20	8673	8626	8543	8496	8413	8650	8520	45	2570	500	6000	10	1	9048000	777	5.07	0.37	12	0.00	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.45	N	049430	500	45 억		1505298	N	N	0	N	00	N
32	20240425	100527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	10	2	0.12	821070	96	2.66	8550	8600	8540	11150	6010	8580	8552.81	16.64	0	26	8673	8626	8543	8496	8413	8650	8520	45	2570	500	6000	10	1	9048000	777	5.07	0.37	12	0.00	1693.00	22952.00	9890	20230530	-13.14	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.45	N	049430	500	45 억		1505298	N	N	0	N	00	N
33	20240425	090529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-30	5	-0.35	427490	50	1.38	8550	8550	8540	11150	6010	8580	8549.80	16.64	0	5	8673	8626	8543	8496	8413	8650	8520	45	2570	500	6000	10	1	9048000	774	5.05	0.37	12	0.00	1693.00	22952.00	9890	20230530	-13.55	8250	20240419	3.64	9840	-13.11	20240122	8250	3.64	20240419	9890	-13.55	20230530	8250	3.64	20240419	1.45	N	049430	500	45 억		1505298	N	N	0	N	00	N
34	20240424	160526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	110	2	1.30	30913830	3613	52.27	8480	8590	8460	11010	5930	8470	8556.28	16.63	0	990	8623	8546	8433	8356	8243	8585	8395	45	2540	500	5920	10	1	9048000	776	5.07	0.37	12	0.04	1693.00	22952.00	9960	20230418	-13.86	8250	20240419	4.00	9840	-12.80	20240122	8250	4.00	20240419	9890	-13.25	20230530	8250	4.00	20240419	1.46	N	049430	500	45 억		1504616	N	N	0	N	00	N
35	20240424	150526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	110	2	1.30	28296930	3308	47.86	8480	8590	8460	11010	5930	8470	8554.09	16.63	0	858	8623	8546	8433	8356	8243	8585	8395	45	2540	500	5920	10	1	9048000	776	5.07	0.37	12	0.04	1693.00	22952.00	9960	20230418	-13.86	8250	20240419	4.00	9840	-12.80	20240122	8250	4.00	20240419	9890	-13.25	20230530	8250	4.00	20240419	1.46	N	049430	500	45 억		1504616	N	N	0	N	00	N
36	20240424	140525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	110	2	1.30	19582000	2292	33.16	8480	8590	8460	11010	5930	8470	8543.63	16.63	0	437	8623	8546	8433	8356	8243	8585	8395	45	2540	500	5920	10	1	9048000	776	5.07	0.37	12	0.03	1693.00	22952.00	9960	20230418	-13.86	8250	20240419	4.00	9840	-12.80	20240122	8250	4.00	20240419	9890	-13.25	20230530	8250	4.00	20240419	1.46	N	049430	500	45 억		1504616	N	N	0	N	00	N
37	20240424	130530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	100	2	1.18	16933740	1983	28.69	8480	8590	8460	11010	5930	8470	8539.46	16.63	0	374	8623	8546	8433	8356	8243	8585	8395	45	2540	500	5920	10	1	9048000	775	5.06	0.37	12	0.02	1693.00	22952.00	9960	20230418	-13.96	8250	20240419	3.88	9840	-12.91	20240122	8250	3.88	20240419	9890	-13.35	20230530	8250	3.88	20240419	1.46	N	049430	500	45 억		1504616	N	N	0	N	00	N
38	20240424	120527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	120	2	1.42	13040940	1529	22.12	8480	8590	8460	11010	5930	8470	8529.06	16.63	0	452	8623	8546	8433	8356	8243	8585	8395	45	2540	500	5920	10	1	9048000	777	5.07	0.37	12	0.02	1693.00	22952.00	9960	20230418	-13.76	8250	20240419	4.12	9840	-12.70	20240122	8250	4.12	20240419	9890	-13.14	20230530	8250	4.12	20240419	1.46	N	049430	500	45 억		1504616	N	N	0	N	00	N
39	20240424	110524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8560	90	2	1.06	11788890	1383	20.01	8480	8560	8460	11010	5930	8470	8524.14	16.63	0	410	8623	8546	8433	8356	8243	8585	8395	45	2540	500	5920	10	1	9048000	775	5.06	0.37	12	0.02	1693.00	22952.00	9960	20230418	-14.06	8250	20240419	3.76	9840	-13.01	20240122	8250	3.76	20240419	9890	-13.45	20230530	8250	3.76	20240419	1.46	N	049430	500	45 억		1504616	N	N	0	N	00	N
40	20240424	100524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	70	2	0.83	5636470	663	9.59	8480	8550	8460	11010	5930	8470	8501.46	16.63	0	149	8623	8546	8433	8356	8243	8585	8395	45	2540	500	5920	10	1	9048000	773	5.04	0.37	12	0.01	1693.00	22952.00	9960	20230418	-14.26	8250	20240419	3.52	9840	-13.21	20240122	8250	3.52	20240419	9890	-13.65	20230530	8250	3.52	20240419	1.46	N	049430	500	45 억		1504616	N	N	0	N	00	N
41	20240424	090526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8480	10	2	0.12	25440	3	0.04	8480	8480	8480	11010	5930	8470	8480.00	16.63	0	1	8623	8546	8433	8356	8243	8585	8395	45	2540	500	5920	10	1	9048000	767	5.01	0.37	12	0.00	1693.00	22952.00	9960	20230418	-14.86	8250	20240419	2.79	9840	-13.82	20240122	8250	2.79	20240419	9890	-14.26	20230530	8250	2.79	20240419	1.46	N	049430	500	45 억		1504616	N	N	0	N	00	N
42	20240423	160508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	190	2	2.29	58320120	6912	44.80	8330	8510	8320	10760	5800	8280	8437.52	16.61	0	1912	8526	8402	8336	8212	8146	8370	8180	45	2480	500	5790	10	1	9048000	766	5.00	0.37	12	0.08	1693.00	22952.00	9960	20230418	-14.96	8250	20240419	2.67	9840	-13.92	20240122	8250	2.67	20240419	9890	-14.36	20230530	8250	2.67	20240419	1.47	N	049430	500	45 억		1503145	N	N	0	N	00	N
43	20240423	150524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	180	2	2.17	55458090	6574	42.61	8330	8510	8320	10760	5800	8280	8435.97	16.61	0	1650	8526	8402	8336	8212	8146	8370	8180	45	2480	500	5790	10	1	9048000	765	5.00	0.37	12	0.07	1693.00	22952.00	9960	20230418	-15.06	8250	20240419	2.55	9840	-14.02	20240122	8250	2.55	20240419	9890	-14.46	20230530	8250	2.55	20240419	1.47	N	049430	500	45 억		1503145	N	N	0	N	00	N
44	20240423	140525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8480	200	2	2.42	47278150	5607	36.34	8330	8510	8320	10760	5800	8280	8431.99	16.61	0	1088	8526	8402	8336	8212	8146	8370	8180	45	2480	500	5790	10	1	9048000	767	5.01	0.37	12	0.06	1693.00	22952.00	9960	20230418	-14.86	8250	20240419	2.79	9840	-13.82	20240122	8250	2.79	20240419	9890	-14.26	20230530	8250	2.79	20240419	1.47	N	049430	500	45 억		1503145	N	N	0	N	00	N
45	20240423	130522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	170	2	2.05	39146230	4646	30.11	8330	8510	8320	10760	5800	8280	8425.79	16.61	0	931	8526	8402	8336	8212	8146	8370	8180	45	2480	500	5790	10	1	9048000	765	4.99	0.37	12	0.05	1693.00	22952.00	9960	20230418	-15.16	8250	20240419	2.42	9840	-14.13	20240122	8250	2.42	20240419	9890	-14.56	20230530	8250	2.42	20240419	1.47	N	049430	500	45 억		1503145	N	N	0	N	00	N
46	20240423	120523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8480	200	2	2.42	36551470	4339	28.12	8330	8510	8320	10760	5800	8280	8423.94	16.61	0	849	8526	8402	8336	8212	8146	8370	8180	45	2480	500	5790	10	1	9048000	767	5.01	0.37	12	0.05	1693.00	22952.00	9960	20230418	-14.86	8250	20240419	2.79	9840	-13.82	20240122	8250	2.79	20240419	9890	-14.26	20230530	8250	2.79	20240419	1.47	N	049430	500	45 억		1503145	N	N	0	N	00	N
47	20240423	110522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	150	2	1.81	25967770	3090	20.03	8330	8500	8320	10760	5800	8280	8403.81	16.61	0	627	8526	8402	8336	8212	8146	8370	8180	45	2480	500	5790	10	1	9048000	763	4.98	0.37	12	0.03	1693.00	22952.00	9960	20230418	-15.36	8250	20240419	2.18	9840	-14.33	20240122	8250	2.18	20240419	9890	-14.76	20230530	8250	2.18	20240419	1.47	N	049430	500	45 억		1503145	N	N	0	N	00	N
48	20240423	100523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	120	2	1.45	4881340	585	3.79	8330	8400	8320	10760	5800	8280	8344.17	16.61	0	154	8526	8402	8336	8212	8146	8370	8180	45	2480	500	5790	10	1	9048000	760	4.96	0.37	12	0.01	1693.00	22952.00	9960	20230418	-15.66	8250	20240419	1.82	9840	-14.63	20240122	8250	1.82	20240419	9890	-15.07	20230530	8250	1.82	20240419	1.47	N	049430	500	45 억		1503145	N	N	0	N	00	N
49	20240423	090523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	50	2	0.60	925510	111	0.72	8330	8400	8330	10760	5800	8280	8337.93	16.61	0	12	8526	8402	8336	8212	8146	8370	8180	45	2480	500	5790	10	1	9048000	754	4.92	0.36	12	0.00	1693.00	22952.00	9960	20230418	-16.37	8250	20240419	0.97	9840	-15.35	20240122	8250	0.97	20240419	9890	-15.77	20230530	8250	0.97	20240419	1.47	N	049430	500	45 억		1503145	N	N	0	N	00	N
50	20240422	160522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	-60	5	-0.72	128025800	15372	68.07	8320	8460	8270	10840	5840	8340	8328.51	16.59	0	2297	8546	8442	8346	8242	8146	8395	8195	45	2500	500	5830	10	1	9048000	749	4.89	0.36	12	0.17	1693.00	22952.00	9960	20230418	-16.87	8250	20240419	0.36	9840	-15.85	20240122	8250	0.36	20240419	9890	-16.28	20230530	8250	0.36	20240419	1.45	N	049430	500	45 억		1501019	N	N	0	N	00	N
51	20240422	150521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	10	2	0.12	116469210	13977	61.89	8320	8460	8270	10840	5840	8340	8332.92	16.59	0	2217	8546	8442	8346	8242	8146	8395	8195	45	2500	500	5830	10	1	9048000	756	4.93	0.36	12	0.15	1693.00	22952.00	9960	20230418	-16.16	8250	20240419	1.21	9840	-15.14	20240122	8250	1.21	20240419	9890	-15.57	20230530	8250	1.21	20240419	1.45	N	049430	500	45 억		1501019	N	N	0	N	00	N
52	20240422	140520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	10	2	0.12	103342120	12404	54.93	8320	8460	8270	10840	5840	8340	8331.35	16.59	0	2368	8546	8442	8346	8242	8146	8395	8195	45	2500	500	5830	10	1	9048000	756	4.93	0.36	12	0.14	1693.00	22952.00	9960	20230418	-16.16	8250	20240419	1.21	9840	-15.14	20240122	8250	1.21	20240419	9890	-15.57	20230530	8250	1.21	20240419	1.45	N	049430	500	45 억		1501019	N	N	0	N	00	N
53	20240422	130520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	40	2	0.48	72058250	8632	38.22	8320	8460	8310	10840	5840	8340	8347.80	16.59	0	1049	8546	8442	8346	8242	8146	8395	8195	45	2500	500	5830	10	1	9048000	758	4.95	0.37	12	0.10	1693.00	22952.00	9960	20230418	-15.86	8250	20240419	1.58	9840	-14.84	20240122	8250	1.58	20240419	9890	-15.27	20230530	8250	1.58	20240419	1.45	N	049430	500	45 억		1501019	N	N	0	N	00	N
54	20240422	120520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	10	2	0.12	43496660	5207	23.06	8320	8460	8320	10840	5840	8340	8353.50	16.59	0	439	8546	8442	8346	8242	8146	8395	8195	45	2500	500	5830	10	1	9048000	756	4.93	0.36	12	0.06	1693.00	22952.00	9960	20230418	-16.16	8250	20240419	1.21	9840	-15.14	20240122	8250	1.21	20240419	9890	-15.57	20230530	8250	1.21	20240419	1.45	N	049430	500	45 억		1501019	N	N	0	N	00	N
55	20240422	110519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	10	2	0.12	33612940	4020	17.80	8320	8460	8320	10840	5840	8340	8361.43	16.59	0	346	8546	8442	8346	8242	8146	8395	8195	45	2500	500	5830	10	1	9048000	756	4.93	0.36	12	0.04	1693.00	22952.00	9960	20230418	-16.16	8250	20240419	1.21	9840	-15.14	20240122	8250	1.21	20240419	9890	-15.57	20230530	8250	1.21	20240419	1.45	N	049430	500	45 억		1501019	N	N	0	N	00	N
56	20240422	100521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	60	2	0.72	32676350	3908	17.31	8320	8460	8320	10840	5840	8340	8361.40	16.59	0	376	8546	8442	8346	8242	8146	8395	8195	45	2500	500	5830	10	1	9048000	760	4.96	0.37	12	0.04	1693.00	22952.00	9960	20230418	-15.66	8250	20240419	1.82	9840	-14.63	20240122	8250	1.82	20240419	9890	-15.07	20230530	8250	1.82	20240419	1.45	N	049430	500	45 억		1501019	N	N	0	N	00	N
57	20240422	090520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	-20	5	-0.24	5199440	624	2.76	8320	8340	8320	10840	5840	8340	8332.44	16.59	0	304	8546	8442	8346	8242	8146	8395	8195	45	2500	500	5830	10	1	9048000	753	4.91	0.36	12	0.01	1693.00	22952.00	9960	20230418	-16.47	8250	20240419	0.85	9840	-15.45	20240122	8250	0.85	20240419	9890	-15.87	20230530	8250	0.85	20240419	1.45	N	049430	500	45 억		1501019	N	N	0	N	00	N
58	20240419	160458	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8340	-110	5	-1.30	188099330	22581	90.94	8450	8450	8250	10980	5920	8450	8329.76	16.57	0	2301	8536	8492	8416	8372	8296	8455	8335	45	2530	500	5910	10	1	9048000	755	4.93	0.36	12	0.25	1693.00	22952.00	9960	20230418	-16.27	8250	20240419	1.09	9840	-15.24	20240122	8250	1.09	20240419	9890	-15.67	20230530	8250	1.09	20240419	1.43	N	049430	500	45 억		1498942	N	N	0	N	00	N
59	20240419	150502	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8340	-110	5	-1.30	180280060	21643	87.16	8450	8450	8250	10980	5920	8450	8329.72	16.57	0	2301	8536	8492	8416	8372	8296	8455	8335	45	2530	500	5910	10	1	9048000	755	4.93	0.36	12	0.24	1693.00	22952.00	9960	20230418	-16.27	8250	20240419	1.09	9840	-15.24	20240122	8250	1.09	20240419	9890	-15.67	20230530	8250	1.09	20240419	1.43	N	049430	500	45 억		1498942	N	N	0	N	00	N
60	20240419	140457	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8280	-170	5	-2.01	172562270	20715	83.43	8450	8450	8250	10980	5920	8450	8330.31	16.57	0	1922	8536	8492	8416	8372	8296	8455	8335	45	2530	500	5910	10	1	9048000	749	4.89	0.36	12	0.23	1693.00	22952.00	9960	20230418	-16.87	8250	20240419	0.36	9840	-15.85	20240122	8250	0.36	20240419	9890	-16.28	20230530	8250	0.36	20240419	1.43	N	049430	500	45 억		1498942	N	N	0	N	00	N
61	20240419	130459	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8330	-120	5	-1.42	165359100	19847	79.93	8450	8450	8250	10980	5920	8450	8331.69	16.57	0	1922	8536	8492	8416	8372	8296	8455	8335	45	2530	500	5910	10	1	9048000	754	4.92	0.36	12	0.22	1693.00	22952.00	9960	20230418	-16.37	8250	20240419	0.97	9840	-15.35	20240122	8250	0.97	20240419	9890	-15.77	20230530	8250	0.97	20240419	1.43	N	049430	500	45 억		1498942	N	N	0	N	00	N
62	20240419	120457	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8310	-140	5	-1.66	160250790	19233	77.46	8450	8450	8250	10980	5920	8450	8332.07	16.57	0	2165	8536	8492	8416	8372	8296	8455	8335	45	2530	500	5910	10	1	9048000	752	4.91	0.36	12	0.21	1693.00	22952.00	9960	20230418	-16.57	8250	20240419	0.73	9840	-15.55	20240122	8250	0.73	20240419	9890	-15.98	20230530	8250	0.73	20240419	1.43	N	049430	500	45 억		1498942	N	N	0	N	00	N
63	20240419	110501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	-140	5	-1.66	117439930	14059	56.62	8450	8450	8300	10980	5920	8450	8353.36	16.57	0	1925	8536	8492	8416	8372	8296	8455	8335	45	2530	500	5910	10	1	9048000	752	4.91	0.36	12	0.16	1693.00	22952.00	9960	20230418	-16.57	8260	20230822	0.61	9840	-15.55	20240122	8300	0.12	20240419	9890	-15.98	20230530	8260	0.61	20230822	1.43	N	049430	500	45 억		1498942	N	N	0	N	00	N
64	20240419	100500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	-50	5	-0.59	31708920	3769	15.18	8450	8450	8360	10980	5920	8450	8413.09	16.57	0	457	8536	8492	8416	8372	8296	8455	8335	45	2530	500	5910	10	1	9048000	760	4.96	0.37	12	0.04	1693.00	22952.00	9960	20230418	-15.66	8260	20230822	1.69	9840	-14.63	20240122	8340	0.72	20240418	9890	-15.07	20230530	8260	1.69	20230822	1.43	N	049430	500	45 억		1498942	N	N	0	N	00	N
65	20240419	090456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	-10	5	-0.12	6920510	819	3.30	8450	8450	8440	10980	5920	8450	8449.95	16.57	0	-2	8536	8492	8416	8372	8296	8455	8335	45	2530	500	5910	10	1	9048000	764	4.99	0.37	12	0.01	1693.00	22952.00	9960	20230418	-15.26	8260	20230822	2.18	9840	-14.23	20240122	8340	1.20	20240418	9890	-14.66	20230530	8260	2.18	20230822	1.43	N	049430	500	45 억		1498942	N	N	0	N	00	N
66	20240418	160456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	-40	5	-0.47	208118980	24829	247.23	8460	8460	8340	11030	5950	8490	8382.09	16.53	0	3426	8703	8596	8483	8376	8263	8650	8430	45	2540	500	5940	10	1	9048000	765	4.99	0.37	12	0.27	1693.00	22952.00	9960	20230418	-15.16	8260	20230822	2.30	9840	-14.13	20240122	8340	1.32	20240418	9960	-15.16	20230418	8260	2.30	20230822	1.45	N	049430	500	45 억		1495388	N	N	0	N	00	N
67	20240418	150456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	-90	5	-1.06	179766570	21464	213.72	8460	8460	8340	11030	5950	8490	8375.26	16.53	0	3485	8703	8596	8483	8376	8263	8650	8430	45	2540	500	5940	10	1	9048000	760	4.96	0.37	12	0.24	1693.00	22952.00	9960	20230418	-15.66	8260	20230822	1.69	9840	-14.63	20240122	8340	0.72	20240418	9960	-15.66	20230418	8260	1.69	20230822	1.45	N	049430	500	45 억		1495388	N	N	0	N	00	N
68	20240418	140500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-100	5	-1.18	162042520	19348	192.65	8460	8460	8340	11030	5950	8490	8375.16	16.53	0	3427	8703	8596	8483	8376	8263	8650	8430	45	2540	500	5940	10	1	9048000	759	4.96	0.37	12	0.21	1693.00	22952.00	9960	20230418	-15.76	8260	20230822	1.57	9840	-14.74	20240122	8340	0.60	20240418	9960	-15.76	20230418	8260	1.57	20230822	1.45	N	049430	500	45 억		1495388	N	N	0	N	00	N
69	20240418	130457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-100	5	-1.18	160481810	19162	190.80	8460	8460	8340	11030	5950	8490	8375.00	16.53	0	3347	8703	8596	8483	8376	8263	8650	8430	45	2540	500	5940	10	1	9048000	759	4.96	0.37	12	0.21	1693.00	22952.00	9960	20230418	-15.76	8260	20230822	1.57	9840	-14.74	20240122	8340	0.60	20240418	9960	-15.76	20230418	8260	1.57	20230822	1.45	N	049430	500	45 억		1495388	N	N	0	N	00	N
70	20240418	120457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	-120	5	-1.41	158712870	18951	188.70	8460	8460	8340	11030	5950	8490	8374.91	16.53	0	3358	8703	8596	8483	8376	8263	8650	8430	45	2540	500	5940	10	1	9048000	757	4.94	0.36	12	0.21	1693.00	22952.00	9960	20230418	-15.96	8260	20230822	1.33	9840	-14.94	20240122	8340	0.36	20240418	9960	-15.96	20230418	8260	1.33	20230822	1.45	N	049430	500	45 억		1495388	N	N	0	N	00	N
71	20240418	110457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	-70	5	-0.82	95194990	11347	112.98	8460	8460	8350	11030	5950	8490	8389.44	16.53	0	2840	8703	8596	8483	8376	8263	8650	8430	45	2540	500	5940	10	1	9048000	762	4.97	0.37	12	0.13	1693.00	22952.00	9960	20230418	-15.46	8260	20230822	1.94	9840	-14.43	20240122	8350	0.84	20240418	9960	-15.46	20230418	8260	1.94	20230822	1.45	N	049430	500	45 억		1495388	N	N	0	N	00	N
72	20240418	100459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	-40	5	-0.47	58211100	6938	69.08	8460	8460	8350	11030	5950	8490	8390.18	16.53	0	2333	8703	8596	8483	8376	8263	8650	8430	45	2540	500	5940	10	1	9048000	765	4.99	0.37	12	0.08	1693.00	22952.00	9960	20230418	-15.16	8260	20230822	2.30	9840	-14.13	20240122	8350	1.20	20240418	9960	-15.16	20230418	8260	2.30	20230822	1.45	N	049430	500	45 억		1495388	N	N	0	N	00	N
73	20240418	090456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-30	5	-0.35	3832380	453	4.51	8460	8460	8460	11030	5950	8490	8460.00	16.53	0	1	8703	8596	8483	8376	8263	8650	8430	45	2540	500	5940	10	1	9048000	765	5.00	0.37	12	0.01	1693.00	22952.00	9960	20230418	-15.06	8260	20230822	2.42	9840	-14.02	20240122	8360	1.20	20240416	9960	-15.06	20230418	8260	2.42	20230822	1.45	N	049430	500	45 억		1495388	N	N	0	N	00	N
74	20240417	160451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	30	2	0.35	84717270	10043	18.29	8460	8590	8370	10990	5930	8460	8434.91	16.51	0	863	8633	8546	8453	8366	8273	8590	8410	45	2530	500	5920	10	1	9048000	768	5.01	0.37	12	0.11	1693.00	22952.00	9960	20230418	-14.76	8260	20230822	2.78	9840	-13.72	20240122	8360	1.56	20240416	9960	-14.76	20230418	8260	2.78	20230822	1.45	N	049430	500	45 억		1494225	N	N	0	N	00	N
75	20240417	150500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	-20	5	-0.24	71142360	8444	15.38	8460	8590	8370	10990	5930	8460	8425.20	16.51	0	950	8633	8546	8453	8366	8273	8590	8410	45	2530	500	5920	10	1	9048000	764	4.99	0.37	12	0.09	1693.00	22952.00	9960	20230418	-15.26	8260	20230822	2.18	9840	-14.23	20240122	8360	0.96	20240416	9960	-15.26	20230418	8260	2.18	20230822	1.45	N	049430	500	45 억		1494225	N	N	0	N	00	N
76	20240417	140456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	10	2	0.12	16887100	1987	3.62	8460	8590	8430	10990	5930	8460	8498.79	16.51	0	482	8633	8546	8453	8366	8273	8590	8410	45	2530	500	5920	10	1	9048000	766	5.00	0.37	12	0.02	1693.00	22952.00	9960	20230418	-14.96	8260	20230822	2.54	9840	-13.92	20240122	8360	1.32	20240416	9960	-14.96	20230418	8260	2.54	20230822	1.45	N	049430	500	45 억		1494225	N	N	0	N	00	N
77	20240417	130459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	30	2	0.35	12393450	1457	2.65	8460	8590	8430	10990	5930	8460	8506.14	16.51	0	233	8633	8546	8453	8366	8273	8590	8410	45	2530	500	5920	10	1	9048000	768	5.01	0.37	12	0.02	1693.00	22952.00	9960	20230418	-14.76	8260	20230822	2.78	9840	-13.72	20240122	8360	1.56	20240416	9960	-14.76	20230418	8260	2.78	20230822	1.45	N	049430	500	45 억		1494225	N	N	0	N	00	N
78	20240417	120458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	50	2	0.59	9140410	1075	1.96	8460	8590	8430	10990	5930	8460	8502.71	16.51	0	24	8633	8546	8453	8366	8273	8590	8410	45	2530	500	5920	10	1	9048000	770	5.03	0.37	12	0.01	1693.00	22952.00	9960	20230418	-14.56	8260	20230822	3.03	9840	-13.52	20240122	8360	1.79	20240416	9960	-14.56	20230418	8260	3.03	20230822	1.45	N	049430	500	45 억		1494225	N	N	0	N	00	N
79	20240417	110501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	120	2	1.42	8587040	1010	1.84	8460	8590	8430	10990	5930	8460	8502.02	16.51	0	-24	8633	8546	8453	8366	8273	8590	8410	45	2530	500	5920	10	1	9048000	776	5.07	0.37	12	0.01	1693.00	22952.00	9960	20230418	-13.86	8260	20230822	3.87	9840	-12.80	20240122	8360	2.63	20240416	9960	-13.86	20230418	8260	3.87	20230822	1.45	N	049430	500	45 억		1494225	N	N	0	N	00	N
80	20240417	100456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	90	2	1.06	6350400	749	1.36	8460	8550	8430	10990	5930	8460	8478.50	16.51	0	121	8633	8546	8453	8366	8273	8590	8410	45	2530	500	5920	10	1	9048000	774	5.05	0.37	12	0.01	1693.00	22952.00	9960	20230418	-14.16	8260	20230822	3.51	9840	-13.11	20240122	8360	2.27	20240416	9960	-14.16	20230418	8260	3.51	20230822	1.45	N	049430	500	45 억		1494225	N	N	0	N	00	N
81	20240417	090454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	0	3	0.00	972170	115	0.21	8460	8460	8430	10990	5930	8460	8453.65	16.51	0	-37	8633	8546	8453	8366	8273	8590	8410	45	2530	500	5920	10	1	9048000	765	5.00	0.37	12	0.00	1693.00	22952.00	9960	20230418	-15.06	8260	20230822	2.42	9840	-14.02	20240122	8360	1.20	20240416	9960	-15.06	20230418	8260	2.42	20230822	1.45	N	049430	500	45 억		1494225	N	N	0	N	00	N
82	20240416	160458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-170	5	-1.97	461556790	54915	820.24	8380	8540	8360	11210	6050	8630	8404.93	16.48	0	3181	8803	8716	8633	8546	8463	8675	8505	45	2580	500	6040	10	1	9048000	765	5.00	0.37	12	0.61	1693.00	22952.00	9960	20230418	-15.06	8260	20230822	2.42	9840	-14.02	20240122	8360	1.20	20240416	9960	-15.06	20230418	8260	2.42	20230822	1.45	N	049430	500	45 억		1491017	N	N	0	N	00	N
83	20240416	150455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	-180	5	-2.09	450185120	53566	800.09	8380	8540	8360	11210	6050	8630	8404.31	16.48	0	3154	8803	8716	8633	8546	8463	8675	8505	45	2580	500	6040	10	1	9048000	765	4.99	0.37	12	0.59	1693.00	22952.00	9960	20230418	-15.16	8260	20230822	2.30	9840	-14.13	20240122	8360	1.08	20240416	9960	-15.16	20230418	8260	2.30	20230822	1.45	N	049430	500	45 억		1491017	N	N	0	N	00	N
84	20240416	140454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	-190	5	-2.20	448520600	53369	797.15	8380	8540	8360	11210	6050	8630	8404.14	16.48	0	3154	8803	8716	8633	8546	8463	8675	8505	45	2580	500	6040	10	1	9048000	764	4.99	0.37	12	0.59	1693.00	22952.00	9960	20230418	-15.26	8260	20230822	2.18	9840	-14.23	20240122	8360	0.96	20240416	9960	-15.26	20230418	8260	2.18	20230822	1.45	N	049430	500	45 억		1491017	N	N	0	N	00	N
85	20240416	130456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	-230	5	-2.67	439773920	52333	781.67	8380	8540	8360	11210	6050	8630	8403.38	16.48	0	3184	8803	8716	8633	8546	8463	8675	8505	45	2580	500	6040	10	1	9048000	760	4.96	0.37	12	0.58	1693.00	22952.00	9960	20230418	-15.66	8260	20230822	1.69	9840	-14.63	20240122	8360	0.48	20240416	9960	-15.66	20230418	8260	1.69	20230822	1.45	N	049430	500	45 억		1491017	N	N	0	N	00	N
86	20240416	120458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	-220	5	-2.55	436706770	51969	776.24	8380	8540	8360	11210	6050	8630	8403.22	16.48	0	3163	8803	8716	8633	8546	8463	8675	8505	45	2580	500	6040	10	1	9048000	761	4.97	0.37	12	0.57	1693.00	22952.00	9960	20230418	-15.56	8260	20230822	1.82	9840	-14.53	20240122	8360	0.60	20240416	9960	-15.56	20230418	8260	1.82	20230822	1.45	N	049430	500	45 억		1491017	N	N	0	N	00	N
87	20240416	110456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	-200	5	-2.32	308936090	36739	548.75	8380	8540	8380	11210	6050	8630	8408.94	16.48	0	2531	8803	8716	8633	8546	8463	8675	8505	45	2580	500	6040	10	1	9048000	763	4.98	0.37	12	0.41	1693.00	22952.00	9960	20230418	-15.36	8260	20230822	2.06	9840	-14.33	20240122	8380	0.60	20240416	9960	-15.36	20230418	8260	2.06	20230822	1.45	N	049430	500	45 억		1491017	N	N	0	N	00	N
88	20240416	100449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	-180	5	-2.09	258417520	30745	459.22	8380	8540	8380	11210	6050	8630	8405.19	16.48	0	3170	8803	8716	8633	8546	8463	8675	8505	45	2580	500	6040	10	1	9048000	765	4.99	0.37	12	0.34	1693.00	22952.00	9960	20230418	-15.16	8260	20230822	2.30	9840	-14.13	20240122	8380	0.84	20240416	9960	-15.16	20230418	8260	2.30	20230822	1.45	N	049430	500	45 억		1491017	N	N	0	N	00	N
89	20240416	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	-190	5	-2.20	175192410	20862	311.61	8380	8540	8380	11210	6050	8630	8397.68	16.48	0	3488	8803	8716	8633	8546	8463	8675	8505	45	2580	500	6040	10	1	9048000	764	4.99	0.37	12	0.23	1693.00	22952.00	9960	20230418	-15.26	8260	20230822	2.18	9840	-14.23	20240122	8380	0.72	20240416	9960	-15.26	20230418	8260	2.18	20230822	1.45	N	049430	500	45 억		1491017	N	N	0	N	00	N
90	20240415	160449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	-80	5	-0.92	57714920	6695	36.98	8720	8720	8550	11320	6100	8710	8620.60	16.48	0	-317	8823	8766	8653	8596	8483	8795	8625	45	2610	500	6090	10	1	9048000	781	5.10	0.38	12	0.07	1693.00	22952.00	9960	20230418	-13.35	8260	20230822	4.48	9840	-12.30	20240122	8540	1.05	20240412	9960	-13.35	20230418	8260	4.48	20230822	1.44	N	049430	500	45 억		1491334	N	N	0	N	00	N
91	20240415	150453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	-90	5	-1.03	55222300	6405	35.38	8720	8720	8550	11320	6100	8710	8621.75	16.48	0	-302	8823	8766	8653	8596	8483	8795	8625	45	2610	500	6090	10	1	9048000	780	5.09	0.38	12	0.07	1693.00	22952.00	9960	20230418	-13.45	8260	20230822	4.36	9840	-12.40	20240122	8540	0.94	20240412	9960	-13.45	20230418	8260	4.36	20230822	1.44	N	049430	500	45 억		1491334	N	N	0	N	00	N
92	20240415	140447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	-90	5	-1.03	48016350	5569	30.76	8720	8720	8550	11320	6100	8710	8622.08	16.48	0	-160	8823	8766	8653	8596	8483	8795	8625	45	2610	500	6090	10	1	9048000	780	5.09	0.38	12	0.06	1693.00	22952.00	9960	20230418	-13.45	8260	20230822	4.36	9840	-12.40	20240122	8540	0.94	20240412	9960	-13.45	20230418	8260	4.36	20230822	1.44	N	049430	500	45 억		1491334	N	N	0	N	00	N
93	20240415	130445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	-120	5	-1.38	45834560	5315	29.36	8720	8720	8550	11320	6100	8710	8623.62	16.48	0	-160	8823	8766	8653	8596	8483	8795	8625	45	2610	500	6090	10	1	9048000	777	5.07	0.37	12	0.06	1693.00	22952.00	9960	20230418	-13.76	8260	20230822	4.00	9840	-12.70	20240122	8540	0.59	20240412	9960	-13.76	20230418	8260	4.00	20230822	1.44	N	049430	500	45 억		1491334	N	N	0	N	00	N
94	20240415	120451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	-90	5	-1.03	45069680	5226	28.87	8720	8720	8550	11320	6100	8710	8624.13	16.48	0	-160	8823	8766	8653	8596	8483	8795	8625	45	2610	500	6090	10	1	9048000	780	5.09	0.38	12	0.06	1693.00	22952.00	9960	20230418	-13.45	8260	20230822	4.36	9840	-12.40	20240122	8540	0.94	20240412	9960	-13.45	20230418	8260	4.36	20230822	1.44	N	049430	500	45 억		1491334	N	N	0	N	00	N
95	20240415	110450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	-110	5	-1.26	39398880	4568	25.23	8720	8720	8550	11320	6100	8710	8624.97	16.48	0	-45	8823	8766	8653	8596	8483	8795	8625	45	2610	500	6090	10	1	9048000	778	5.08	0.37	12	0.05	1693.00	22952.00	9960	20230418	-13.65	8260	20230822	4.12	9840	-12.60	20240122	8540	0.70	20240412	9960	-13.65	20230418	8260	4.12	20230822	1.44	N	049430	500	45 억		1491334	N	N	0	N	00	N
96	20240415	100449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	-70	5	-0.80	36249540	4203	23.22	8720	8720	8550	11320	6100	8710	8624.68	16.48	0	17	8823	8766	8653	8596	8483	8795	8625	45	2610	500	6090	10	1	9048000	782	5.10	0.38	12	0.05	1693.00	22952.00	9960	20230418	-13.25	8260	20230822	4.60	9840	-12.20	20240122	8540	1.17	20240412	9960	-13.25	20230418	8260	4.60	20230822	1.44	N	049430	500	45 억		1491334	N	N	0	N	00	N
97	20240415	090451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	-20	5	-0.23	4241870	487	2.69	8720	8720	8690	11320	6100	8710	8710.21	16.48	0	-72	8823	8766	8653	8596	8483	8795	8625	45	2610	500	6090	10	1	9048000	786	5.13	0.38	12	0.01	1693.00	22952.00	9960	20230418	-12.75	8260	20230822	5.21	9840	-11.69	20240122	8540	1.76	20240412	9960	-12.75	20230418	8260	5.21	20230822	1.44	N	049430	500	45 억		1491334	N	N	0	N	00	N
98	20240412	160449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	160	2	1.87	156190020	18104	42.67	8560	8710	8540	11110	5990	8550	8627.38	16.44	0	3922	8883	8716	8633	8466	8383	8675	8425	45	2560	500	5980	10	1	9048000	788	5.14	0.38	12	0.20	1693.00	22952.00	9960	20230418	-12.55	8260	20230822	5.45	9840	-11.48	20240122	8540	1.99	20240412	9960	-12.55	20230418	8260	5.45	20230822	1.45	N	049430	500	45 억		1487649	N	N	0	N	00	N
99	20240412	150450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	150	2	1.75	153639630	17811	41.98	8560	8700	8540	11110	5990	8550	8626.11	16.44	0	3893	8883	8716	8633	8466	8383	8675	8425	45	2560	500	5980	10	1	9048000	787	5.14	0.38	12	0.20	1693.00	22952.00	9960	20230418	-12.65	8260	20230822	5.33	9840	-11.59	20240122	8540	1.87	20240412	9960	-12.65	20230418	8260	5.33	20230822	1.45	N	049430	500	45 억		1487649	N	N	0	N	00	N
100	20240412	140448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	120	2	1.40	128223750	14883	35.08	8560	8670	8540	11110	5990	8550	8615.45	16.44	0	3817	8883	8716	8633	8466	8383	8675	8425	45	2560	500	5980	10	1	9048000	784	5.12	0.38	12	0.16	1693.00	22952.00	9960	20230418	-12.95	8260	20230822	4.96	9840	-11.89	20240122	8540	1.52	20240412	9960	-12.95	20230418	8260	4.96	20230822	1.45	N	049430	500	45 억		1487649	N	N	0	N	00	N
101	20240412	130444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	120	2	1.40	84521250	9820	23.15	8560	8670	8540	11110	5990	8550	8607.05	16.44	0	2495	8883	8716	8633	8466	8383	8675	8425	45	2560	500	5980	10	1	9048000	784	5.12	0.38	12	0.11	1693.00	22952.00	9960	20230418	-12.95	8260	20230822	4.96	9840	-11.89	20240122	8540	1.52	20240412	9960	-12.95	20230418	8260	4.96	20230822	1.45	N	049430	500	45 억		1487649	N	N	0	N	00	N
102	20240412	120448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	110	2	1.29	67798330	7884	18.58	8560	8670	8540	11110	5990	8550	8599.48	16.44	0	1080	8883	8716	8633	8466	8383	8675	8425	45	2560	500	5980	10	1	9048000	784	5.12	0.38	12	0.09	1693.00	22952.00	9960	20230418	-13.05	8260	20230822	4.84	9840	-11.99	20240122	8540	1.41	20240412	9960	-13.05	20230418	8260	4.84	20230822	1.45	N	049430	500	45 억		1487649	N	N	0	N	00	N
103	20240412	110445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	60	2	0.70	59882920	6967	16.42	8560	8670	8540	11110	5990	8550	8595.22	16.44	0	659	8883	8716	8633	8466	8383	8675	8425	45	2560	500	5980	10	1	9048000	779	5.09	0.38	12	0.08	1693.00	22952.00	9960	20230418	-13.55	8260	20230822	4.24	9840	-12.50	20240122	8540	0.82	20240412	9960	-13.55	20230418	8260	4.24	20230822	1.45	N	049430	500	45 억		1487649	N	N	0	N	00	N
104	20240412	100446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	30	2	0.35	15573650	1811	4.27	8560	8650	8560	11110	5990	8550	8599.48	16.44	0	-357	8883	8716	8633	8466	8383	8675	8425	45	2560	500	5980	10	1	9048000	776	5.07	0.37	12	0.02	1693.00	22952.00	9960	20230418	-13.86	8260	20230822	3.87	9840	-12.80	20240122	8550	0.35	20240117	9960	-13.86	20230418	8260	3.87	20230822	1.45	N	049430	500	45 억		1487649	N	N	0	N	00	N
105	20240412	090446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	90	2	1.05	4082330	476	1.12	8560	8650	8560	11110	5990	8550	8576.32	16.44	0	-379	8883	8716	8633	8466	8383	8675	8425	45	2560	500	5980	10	1	9048000	782	5.10	0.38	12	0.01	1693.00	22952.00	9960	20230418	-13.25	8260	20230822	4.60	9840	-12.20	20240122	8550	1.05	20240117	9960	-13.25	20230418	8260	4.60	20230822	1.45	N	049430	500	45 억		1487649	N	N	0	N	00	N
106	20240411	160442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-210	5	-2.40	108283670	12574	74.45	8660	8800	8550	11380	6140	8760	8611.71	16.43	0	710	8893	8826	8753	8686	8613	8860	8720	45	2620	500	6130	10	1	9048000	774	5.05	0.37	12	0.14	1693.00	22952.00	9960	20230418	-14.16	8260	20230822	3.51	9840	-13.11	20240122	8550	0.00	20240411	9960	-14.16	20230418	8260	3.51	20230822	1.47	N	049430	500	45 억		1486940	N	N	0	N	00	N
107	20240411	150449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	-100	5	-1.14	99168600	11509	68.14	8660	8800	8550	11380	6140	8760	8616.61	16.43	0	805	8893	8826	8753	8686	8613	8860	8720	45	2620	500	6130	10	1	9048000	784	5.12	0.38	12	0.13	1693.00	22952.00	9960	20230418	-13.05	8260	20230822	4.84	9840	-11.99	20240122	8550	1.29	20240411	9960	-13.05	20230418	8260	4.84	20230822	1.47	N	049430	500	45 억		1486940	N	N	0	N	00	N
108	20240411	140447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	-130	5	-1.48	90470110	10499	62.16	8660	8800	8550	11380	6140	8760	8617.02	16.43	0	1107	8893	8826	8753	8686	8613	8860	8720	45	2620	500	6130	10	1	9048000	781	5.10	0.38	12	0.12	1693.00	22952.00	9960	20230418	-13.35	8260	20230822	4.48	9840	-12.30	20240122	8550	0.94	20240411	9960	-13.35	20230418	8260	4.48	20230822	1.47	N	049430	500	45 억		1486940	N	N	0	N	00	N
109	20240411	130440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	-110	5	-1.26	66580440	7713	45.67	8660	8800	8590	11380	6140	8760	8632.24	16.43	0	775	8893	8826	8753	8686	8613	8860	8720	45	2620	500	6130	10	1	9048000	783	5.11	0.38	12	0.09	1693.00	22952.00	9960	20230418	-13.15	8260	20230822	4.72	9840	-12.09	20240122	8550	1.17	20240117	9960	-13.15	20230418	8260	4.72	20230822	1.47	N	049430	500	45 억		1486940	N	N	0	N	00	N
110	20240411	120446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	-130	5	-1.48	53896330	6241	36.95	8660	8800	8590	11380	6140	8760	8635.85	16.43	0	819	8893	8826	8753	8686	8613	8860	8720	45	2620	500	6130	10	1	9048000	781	5.10	0.38	12	0.07	1693.00	22952.00	9960	20230418	-13.35	8260	20230822	4.48	9840	-12.30	20240122	8550	0.94	20240117	9960	-13.35	20230418	8260	4.48	20230822	1.47	N	049430	500	45 억		1486940	N	N	0	N	00	N
111	20240411	110442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	-50	5	-0.57	27979910	3230	19.12	8660	8800	8630	11380	6140	8760	8662.51	16.43	0	280	8893	8826	8753	8686	8613	8860	8720	45	2620	500	6130	10	1	9048000	788	5.14	0.38	12	0.04	1693.00	22952.00	9960	20230418	-12.55	8260	20230822	5.45	9840	-11.48	20240122	8550	1.87	20240117	9960	-12.55	20230418	8260	5.45	20230822	1.47	N	049430	500	45 억		1486940	N	N	0	N	00	N
112	20240411	100447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	-100	5	-1.14	27632800	3190	18.89	8660	8800	8630	11380	6140	8760	8662.32	16.43	0	307	8893	8826	8753	8686	8613	8860	8720	45	2620	500	6130	10	1	9048000	784	5.12	0.38	12	0.04	1693.00	22952.00	9960	20230418	-13.05	8260	20230822	4.84	9840	-11.99	20240122	8550	1.29	20240117	9960	-13.05	20230418	8260	4.84	20230822	1.47	N	049430	500	45 억		1486940	N	N	0	N	00	N
113	20240411	090444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	0	3	0.00	773840	89	0.53	8660	8760	8660	11380	6140	8760	8694.83	16.43	0	-7	8893	8826	8753	8686	8613	8860	8720	45	2620	500	6130	10	1	9048000	793	5.17	0.38	12	0.00	1693.00	22952.00	9960	20230418	-12.05	8260	20230822	6.05	9840	-10.98	20240122	8550	2.46	20240117	9960	-12.05	20230418	8260	6.05	20230822	1.47	N	049430	500	45 억		1486940	N	N	0	N	00	N
114	20240409	160438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	30	2	0.34	146870660	16889	101.76	8730	8820	8680	11340	6120	8730	8696.23	16.41	0	1796	8890	8810	8720	8640	8550	8850	8680	45	2610	500	6110	10	1	9048000	793	5.17	0.38	12	0.19	1693.00	22952.00	9960	20230418	-12.05	8260	20230822	6.05	9840	-10.98	20240122	8550	2.46	20240117	9960	-12.05	20230418	8260	6.05	20230822	1.42	N	049430	500	45 억		1485145	N	N	0	N	00	N
115	20240409	150440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	30	2	0.34	140554700	16168	97.42	8730	8820	8680	11340	6120	8730	8693.39	16.41	0	1796	8890	8810	8720	8640	8550	8850	8680	45	2610	500	6110	10	1	9048000	793	5.17	0.38	12	0.18	1693.00	22952.00	9960	20230418	-12.05	8260	20230822	6.05	9840	-10.98	20240122	8550	2.46	20240117	9960	-12.05	20230418	8260	6.05	20230822	1.42	N	049430	500	45 억		1485145	N	N	0	N	00	N
116	20240409	140443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-30	5	-0.34	129385690	14888	89.70	8730	8820	8680	11340	6120	8730	8690.60	16.41	0	1934	8890	8810	8720	8640	8550	8850	8680	45	2610	500	6110	10	1	9048000	787	5.14	0.38	12	0.16	1693.00	22952.00	9960	20230418	-12.65	8260	20230822	5.33	9840	-11.59	20240122	8550	1.75	20240117	9960	-12.65	20230418	8260	5.33	20230822	1.42	N	049430	500	45 억		1485145	N	N	0	N	00	N
117	20240409	130438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	-20	5	-0.23	120913810	13915	83.84	8730	8820	8680	11340	6120	8730	8689.46	16.41	0	1788	8890	8810	8720	8640	8550	8850	8680	45	2610	500	6110	10	1	9048000	788	5.14	0.38	12	0.15	1693.00	22952.00	9960	20230418	-12.55	8260	20230822	5.45	9840	-11.48	20240122	8550	1.87	20240117	9960	-12.55	20230418	8260	5.45	20230822	1.42	N	049430	500	45 억		1485145	N	N	0	N	00	N
118	20240409	120441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	50	2	0.57	116000980	13354	80.46	8730	8820	8680	11340	6120	8730	8686.61	16.41	0	1783	8890	8810	8720	8640	8550	8850	8680	45	2610	500	6110	10	1	9048000	794	5.19	0.38	12	0.15	1693.00	22952.00	9960	20230418	-11.85	8260	20230822	6.30	9840	-10.77	20240122	8550	2.69	20240117	9960	-11.85	20230418	8260	6.30	20230822	1.42	N	049430	500	45 억		1485145	N	N	0	N	00	N
119	20240409	110438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	40	2	0.46	115685450	13318	80.24	8730	8820	8680	11340	6120	8730	8686.40	16.41	0	1783	8890	8810	8720	8640	8550	8850	8680	45	2610	500	6110	10	1	9048000	794	5.18	0.38	12	0.15	1693.00	22952.00	9960	20230418	-11.95	8260	20230822	6.17	9840	-10.87	20240122	8550	2.57	20240117	9960	-11.95	20230418	8260	6.17	20230822	1.42	N	049430	500	45 억		1485145	N	N	0	N	00	N
120	20240409	100436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	40	2	0.46	115650370	13314	80.22	8730	8820	8680	11340	6120	8730	8686.37	16.41	0	1783	8890	8810	8720	8640	8550	8850	8680	45	2610	500	6110	10	1	9048000	794	5.18	0.38	12	0.15	1693.00	22952.00	9960	20230418	-11.95	8260	20230822	6.17	9840	-10.87	20240122	8550	2.57	20240117	9960	-11.95	20230418	8260	6.17	20230822	1.42	N	049430	500	45 억		1485145	N	N	0	N	00	N
121	20240409	090444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8820	90	2	1.03	2430570	278	1.68	8730	8820	8730	11340	6120	8730	8743.06	16.41	0	1	8890	8810	8720	8640	8550	8850	8680	45	2610	500	6110	10	1	9048000	798	5.21	0.38	12	0.00	1693.00	22952.00	9960	20230418	-11.45	8260	20230822	6.78	9840	-10.37	20240122	8550	3.16	20240117	9960	-11.45	20230418	8260	6.78	20230822	1.42	N	049430	500	45 억		1485145	N	N	0	N	00	N
122	20240408	160433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	-20	5	-0.23	145566090	16596	36.93	8630	8800	8630	11370	6130	8750	8771.19	16.42	0	-652	8936	8842	8736	8642	8536	8890	8690	45	2620	500	6120	10	1	9048000	790	5.16	0.38	12	0.18	1693.00	22952.00	9960	20230418	-12.35	8260	20230822	5.69	9840	-11.28	20240122	8550	2.11	20240117	9960	-12.35	20230418	8260	5.69	20230822	1.39	N	049430	500	45 억		1485714	N	N	0	N	00	N
123	20240408	150440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	20	2	0.23	135565080	15452	34.39	8630	8800	8630	11370	6130	8750	8773.30	16.42	0	-652	8936	8842	8736	8642	8536	8890	8690	45	2620	500	6120	10	1	9048000	794	5.18	0.38	12	0.17	1693.00	22952.00	9960	20230418	-11.95	8260	20230822	6.17	9840	-10.87	20240122	8550	2.57	20240117	9960	-11.95	20230418	8260	6.17	20230822	1.39	N	049430	500	45 억		1485714	N	N	0	N	00	N
124	20240408	140441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-10	5	-0.11	130905710	14919	33.20	8630	8800	8630	11370	6130	8750	8774.43	16.42	0	-652	8936	8842	8736	8642	8536	8890	8690	45	2620	500	6120	10	1	9048000	791	5.16	0.38	12	0.16	1693.00	22952.00	9960	20230418	-12.25	8260	20230822	5.81	9840	-11.18	20240122	8550	2.22	20240117	9960	-12.25	20230418	8260	5.81	20230822	1.39	N	049430	500	45 억		1485714	N	N	0	N	00	N
125	20240408	130438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	10	2	0.11	127761740	14559	32.40	8630	8800	8630	11370	6130	8750	8775.45	16.42	0	-652	8936	8842	8736	8642	8536	8890	8690	45	2620	500	6120	10	1	9048000	793	5.17	0.38	12	0.16	1693.00	22952.00	9960	20230418	-12.05	8260	20230822	6.05	9840	-10.98	20240122	8550	2.46	20240117	9960	-12.05	20230418	8260	6.05	20230822	1.39	N	049430	500	45 억		1485714	N	N	0	N	00	N
126	20240408	120440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	-20	5	-0.23	127752980	14558	32.40	8630	8800	8630	11370	6130	8750	8775.45	16.42	0	-652	8936	8842	8736	8642	8536	8890	8690	45	2620	500	6120	10	1	9048000	790	5.16	0.38	12	0.16	1693.00	22952.00	9960	20230418	-12.35	8260	20230822	5.69	9840	-11.28	20240122	8550	2.11	20240117	9960	-12.35	20230418	8260	5.69	20230822	1.39	N	049430	500	45 억		1485714	N	N	0	N	00	N
127	20240408	110441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-10	5	-0.11	127019650	14474	32.21	8630	8800	8630	11370	6130	8750	8775.71	16.42	0	-569	8936	8842	8736	8642	8536	8890	8690	45	2620	500	6120	10	1	9048000	791	5.16	0.38	12	0.16	1693.00	22952.00	9960	20230418	-12.25	8260	20230822	5.81	9840	-11.18	20240122	8550	2.22	20240117	9960	-12.25	20230418	8260	5.81	20230822	1.39	N	049430	500	45 억		1485714	N	N	0	N	00	N
128	20240408	100436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-10	5	-0.11	125518700	14302	31.83	8630	8800	8630	11370	6130	8750	8776.30	16.42	0	-569	8936	8842	8736	8642	8536	8890	8690	45	2620	500	6120	10	1	9048000	791	5.16	0.38	12	0.16	1693.00	22952.00	9960	20230418	-12.25	8260	20230822	5.81	9840	-11.18	20240122	8550	2.22	20240117	9960	-12.25	20230418	8260	5.81	20230822	1.39	N	049430	500	45 억		1485714	N	N	0	N	00	N
129	20240408	090439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	50	2	0.57	124436060	14178	31.55	8630	8800	8630	11370	6130	8750	8776.70	16.42	0	-618	8936	8842	8736	8642	8536	8890	8690	45	2620	500	6120	10	1	9048000	796	5.20	0.38	12	0.16	1693.00	22952.00	9960	20230418	-11.65	8260	20230822	6.54	9840	-10.57	20240122	8550	2.92	20240117	9960	-11.65	20230418	8260	6.54	20230822	1.39	N	049430	500	45 억		1485714	N	N	0	N	00	N
130	20240405	160439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8750	-20	5	-0.23	391076740	44934	225.44	8710	8830	8630	11400	6140	8770	8703.35	16.41	0	1159	8903	8836	8763	8696	8623	8870	8730	45	2630	500	6130	10	1	9048000	792	5.17	0.38	12	0.50	1693.00	22952.00	9960	20230418	-12.15	8260	20230822	5.93	9840	-11.08	20240122	8550	2.34	20240117	9960	-12.15	20230418	8260	5.93	20230822	1.36	N	049430	500	45 억		1484556	N	N	0	N	00	N
131	20240405	150436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8750	-20	5	-0.23	287356760	32978	165.45	8710	8830	8670	11400	6140	8770	8713.59	16.41	0	683	8903	8836	8763	8696	8623	8870	8730	45	2630	500	6130	10	1	9048000	792	5.17	0.38	12	0.36	1693.00	22952.00	9960	20230418	-12.15	8260	20230822	5.93	9840	-11.08	20240122	8550	2.34	20240117	9960	-12.15	20230418	8260	5.93	20230822	1.36	N	049430	500	45 억		1484556	N	N	0	N	00	N
132	20240405	140435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8710	-60	5	-0.68	286215150	32847	164.80	8710	8830	8670	11400	6140	8770	8713.59	16.41	0	683	8903	8836	8763	8696	8623	8870	8730	45	2630	500	6130	10	1	9048000	788	5.14	0.38	12	0.36	1693.00	22952.00	9960	20230418	-12.55	8260	20230822	5.45	9840	-11.48	20240122	8550	1.87	20240117	9960	-12.55	20230418	8260	5.45	20230822	1.36	N	049430	500	45 억		1484556	N	N	0	N	00	N
133	20240405	130435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8710	-60	5	-0.68	281820390	32344	162.27	8710	8830	8670	11400	6140	8770	8713.22	16.41	0	683	8903	8836	8763	8696	8623	8870	8730	45	2630	500	6130	10	1	9048000	788	5.14	0.38	12	0.36	1693.00	22952.00	9960	20230418	-12.55	8260	20230822	5.45	9840	-11.48	20240122	8550	1.87	20240117	9960	-12.55	20230418	8260	5.45	20230822	1.36	N	049430	500	45 억		1484556	N	N	0	N	00	N
134	20240405	120436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8710	-60	5	-0.68	93785030	10754	53.95	8710	8830	8670	11400	6140	8770	8720.94	16.41	0	1394	8903	8836	8763	8696	8623	8870	8730	45	2630	500	6130	10	1	9048000	788	5.14	0.38	12	0.12	1693.00	22952.00	9960	20230418	-12.55	8260	20230822	5.45	9840	-11.48	20240122	8550	1.87	20240117	9960	-12.55	20230418	8260	5.45	20230822	1.36	N	049430	500	45 억		1484556	N	N	0	N	00	N
135	20240405	110438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8800	30	2	0.34	89067320	10213	51.24	8710	8830	8670	11400	6140	8770	8720.98	16.41	0	1216	8903	8836	8763	8696	8623	8870	8730	45	2630	500	6130	10	1	9048000	796	5.20	0.38	12	0.11	1693.00	22952.00	9960	20230418	-11.65	8260	20230822	6.54	9840	-10.57	20240122	8550	2.92	20240117	9960	-11.65	20230418	8260	6.54	20230822	1.36	N	049430	500	45 억		1484556	N	N	0	N	00	N
136	20240405	100404	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8740	-30	5	-0.34	68327580	7842	39.34	8710	8760	8670	11400	6140	8770	8713.03	16.41	0	1292	8903	8836	8763	8696	8623	8870	8730	45	2630	500	6130	10	1	9048000	791	5.16	0.38	12	0.09	1693.00	22952.00	9960	20230418	-12.25	8260	20230822	5.81	9840	-11.18	20240122	8550	2.22	20240117	9960	-12.25	20230418	8260	5.81	20230822	1.36	N	049430	500	45 억		1484556	N	N	0	N	00	N
137	20240405	090432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8760	-10	5	-0.11	558690	64	0.32	8710	8760	8710	11400	6140	8770	8729.53	16.41	0	-14	8903	8836	8763	8696	8623	8870	8730	45	2630	500	6130	10	1	9048000	793	5.17	0.38	12	0.00	1693.00	22952.00	9960	20230418	-12.05	8260	20230822	6.05	9840	-10.98	20240122	8550	2.46	20240117	9960	-12.05	20230418	8260	6.05	20230822	1.36	N	049430	500	45 억		1484556	N	N	0	N	00	N
138	20240404	160431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8770	-30	5	-0.34	156779180	17926	55.35	8760	8830	8690	11440	6160	8800	8745.91	16.41	0	-339	8913	8856	8773	8716	8633	8815	8675	45	2640	500	6160	10	1	9048000	794	5.18	0.38	12	0.20	1693.00	22952.00	9960	20230418	-11.95	8260	20230822	6.17	9840	-10.87	20240122	8550	2.57	20240117	9960	-11.95	20230418	8260	6.17	20230822	1.38	N	049430	500	45 억		1484896	N	N	0	N	00	N
139	20240404	150431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8770	-30	5	-0.34	142219190	16264	50.22	8760	8830	8690	11440	6160	8800	8744.42	16.41	0	-338	8913	8856	8773	8716	8633	8815	8675	45	2640	500	6160	10	1	9048000	794	5.18	0.38	12	0.18	1693.00	22952.00	9960	20230418	-11.95	8260	20230822	6.17	9840	-10.87	20240122	8550	2.57	20240117	9960	-11.95	20230418	8260	6.17	20230822	1.38	N	049430	500	45 억		1484896	N	N	0	N	00	N
140	20240404	140431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8750	-50	5	-0.57	130269060	14899	46.00	8760	8830	8690	11440	6160	8800	8743.48	16.41	0	-313	8913	8856	8773	8716	8633	8815	8675	45	2640	500	6160	10	1	9048000	792	5.17	0.38	12	0.16	1693.00	22952.00	9960	20230418	-12.15	8260	20230822	5.93	9840	-11.08	20240122	8550	2.34	20240117	9960	-12.15	20230418	8260	5.93	20230822	1.38	N	049430	500	45 억		1484896	N	N	0	N	00	N
141	20240404	130428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8760	-40	5	-0.45	130207810	14892	45.98	8760	8830	8690	11440	6160	8800	8743.47	16.41	0	-306	8913	8856	8773	8716	8633	8815	8675	45	2640	500	6160	10	1	9048000	793	5.17	0.38	12	0.16	1693.00	22952.00	9960	20230418	-12.05	8260	20230822	6.05	9840	-10.98	20240122	8550	2.46	20240117	9960	-12.05	20230418	8260	6.05	20230822	1.38	N	049430	500	45 억		1484896	N	N	0	N	00	N
142	20240404	120429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8730	-70	5	-0.80	120673880	13798	42.60	8760	8830	8690	11440	6160	8800	8745.75	16.41	0	-120	8913	8856	8773	8716	8633	8815	8675	45	2640	500	6160	10	1	9048000	790	5.16	0.38	12	0.15	1693.00	22952.00	9960	20230418	-12.35	8260	20230822	5.69	9840	-11.28	20240122	8550	2.11	20240117	9960	-12.35	20230418	8260	5.69	20230822	1.38	N	049430	500	45 억		1484896	N	N	0	N	00	N
143	20240404	110430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8750	-50	5	-0.57	56788980	6464	19.96	8760	8830	8750	11440	6160	8800	8785.42	16.41	0	-813	8913	8856	8773	8716	8633	8815	8675	45	2640	500	6160	10	1	9048000	792	5.17	0.38	12	0.07	1693.00	22952.00	9960	20230418	-12.15	8260	20230822	5.93	9840	-11.08	20240122	8550	2.34	20240117	9960	-12.15	20230418	8260	5.93	20230822	1.38	N	049430	500	45 억		1484896	N	N	0	N	00	N
144	20240404	100429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8830	30	2	0.34	37928630	4318	13.33	8760	8830	8750	11440	6160	8800	8783.84	16.41	0	1	8913	8856	8773	8716	8633	8815	8675	45	2640	500	6160	10	1	9048000	799	5.22	0.38	12	0.05	1693.00	22952.00	9960	20230418	-11.35	8260	20230822	6.90	9840	-10.26	20240122	8550	3.27	20240117	9960	-11.35	20230418	8260	6.90	20230822	1.38	N	049430	500	45 억		1484896	N	N	0	N	00	N
145	20240404	090430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8760	-40	5	-0.45	1419280	162	0.50	8760	8800	8760	11440	6160	8800	8760.99	16.41	0	1	8913	8856	8773	8716	8633	8815	8675	45	2640	500	6160	10	1	9048000	793	5.17	0.38	12	0.00	1693.00	22952.00	9960	20230418	-12.05	8260	20230822	6.05	9840	-10.98	20240122	8550	2.46	20240117	9960	-12.05	20230418	8260	6.05	20230822	1.38	N	049430	500	45 억		1484896	N	N	0	N	00	N
146	20240403	160431	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8800	-60	5	-0.68	282200750	32385	130.86	8830	8830	8690	11510	6210	8860	8713.93	16.40	0	955	9046	8952	8846	8752	8646	9000	8800	45	2650	500	6200	10	1	9048000	796	5.20	0.38	12	0.36	1693.00	22952.00	9960	20230418	-11.65	8260	20230822	6.54	9840	-10.57	20240122	8550	2.92	20240117	9960	-11.65	20230418	8260	6.54	20230822	1.39	N	049430	500	45 억		1483942	N	N	0	N	00	N
147	20240403	150428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8780	-80	5	-0.90	276032000	31684	128.03	8830	8830	8690	11510	6210	8860	8712.03	16.40	0	955	9046	8952	8846	8752	8646	9000	8800	45	2650	500	6200	10	1	9048000	794	5.19	0.38	12	0.35	1693.00	22952.00	9960	20230418	-11.85	8260	20230822	6.30	9840	-10.77	20240122	8550	2.69	20240117	9960	-11.85	20230418	8260	6.30	20230822	1.39	N	049430	500	45 억		1483942	N	N	0	N	00	N
148	20240403	140426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8790	-70	5	-0.79	269601540	30948	125.05	8830	8830	8690	11510	6210	8860	8711.44	16.40	0	1012	9046	8952	8846	8752	8646	9000	8800	45	2650	500	6200	10	1	9048000	795	5.19	0.38	12	0.34	1693.00	22952.00	9960	20230418	-11.75	8260	20230822	6.42	9840	-10.67	20240122	8550	2.81	20240117	9960	-11.75	20230418	8260	6.42	20230822	1.39	N	049430	500	45 억		1483942	N	N	0	N	00	N
149	20240403	130426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8780	-80	5	-0.90	267480630	30706	124.07	8830	8830	8690	11510	6210	8860	8711.02	16.40	0	1049	9046	8952	8846	8752	8646	9000	8800	45	2650	500	6200	10	1	9048000	794	5.19	0.38	12	0.34	1693.00	22952.00	9960	20230418	-11.85	8260	20230822	6.30	9840	-10.77	20240122	8550	2.69	20240117	9960	-11.85	20230418	8260	6.30	20230822	1.39	N	049430	500	45 억		1483942	N	N	0	N	00	N
150	20240403	120427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8770	-90	5	-1.02	177308990	20344	82.20	8830	8830	8690	11510	6210	8860	8715.54	16.40	0	885	9046	8952	8846	8752	8646	9000	8800	45	2650	500	6200	10	1	9048000	794	5.18	0.38	12	0.22	1693.00	22952.00	9960	20230418	-11.95	8260	20230822	6.17	9840	-10.87	20240122	8550	2.57	20240117	9960	-11.95	20230418	8260	6.17	20230822	1.39	N	049430	500	45 억		1483942	N	N	0	N	00	N
151	20240403	110426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8740	-120	5	-1.35	11059160	1262	5.10	8830	8830	8740	11510	6210	8860	8763.20	16.40	0	-41	9046	8952	8846	8752	8646	9000	8800	45	2650	500	6200	10	1	9048000	791	5.16	0.38	12	0.01	1693.00	22952.00	9960	20230418	-12.25	8260	20230822	5.81	9840	-11.18	20240122	8550	2.22	20240117	9960	-12.25	20230418	8260	5.81	20230822	1.39	N	049430	500	45 억		1483942	N	N	0	N	00	N
152	20240403	100428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8760	-100	5	-1.13	6780200	773	3.12	8830	8830	8750	11510	6210	8860	8771.28	16.40	0	-32	9046	8952	8846	8752	8646	9000	8800	45	2650	500	6200	10	1	9048000	793	5.17	0.38	12	0.01	1693.00	22952.00	9960	20230418	-12.05	8260	20230822	6.05	9840	-10.98	20240122	8550	2.46	20240117	9960	-12.05	20230418	8260	6.05	20230822	1.39	N	049430	500	45 억		1483942	N	N	0	N	00	N
153	20240403	090428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8800	-60	5	-0.68	1347820	153	0.62	8830	8830	8800	11510	6210	8860	8809.28	16.40	0	-30	9046	8952	8846	8752	8646	9000	8800	45	2650	500	6200	10	1	9048000	796	5.20	0.38	12	0.00	1693.00	22952.00	9960	20230418	-11.65	8260	20230822	6.54	9840	-10.57	20240122	8550	2.92	20240117	9960	-11.65	20230418	8260	6.54	20230822	1.39	N	049430	500	45 억		1483942	N	N	0	N	00	N
154	20240402	160419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	80	2	0.91	219378550	24748	264.97	8770	8940	8740	11410	6150	8780	8864.50	16.40	0	153	8920	8850	8780	8710	8640	8885	8745	45	2630	500	6140	10	1	9048000	802	5.23	0.39	12	0.27	1693.00	22952.00	9960	20230418	-11.04	8260	20230822	7.26	9840	-9.96	20240122	8550	3.63	20240117	9960	-11.04	20230418	8260	7.26	20230822	1.39	N	049430	500	45 억		1483790	N	N	0	N	00	N
155	20240402	150426	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	10	2	0.11	210337440	23722	253.98	8770	8940	8740	11410	6150	8780	8866.77	16.40	0	195	8920	8850	8780	8710	8640	8885	8745	45	2630	500	6140	10	1	9048000	795	5.19	0.38	12	0.26	1693.00	22952.00	9960	20230418	-11.75	8260	20230822	6.42	9840	-10.67	20240122	8550	2.81	20240117	9960	-11.75	20230418	8260	6.42	20230822	1.39	N	049430	500	45 억		1483790	N	N	0	N	00	N
156	20240402	140427	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	80	2	0.91	201732820	22745	243.52	8770	8940	8740	11410	6150	8780	8869.33	16.40	0	124	8920	8850	8780	8710	8640	8885	8745	45	2630	500	6140	10	1	9048000	802	5.23	0.39	12	0.25	1693.00	22952.00	9960	20230418	-11.04	8260	20230822	7.26	9840	-9.96	20240122	8550	3.63	20240117	9960	-11.04	20230418	8260	7.26	20230822	1.39	N	049430	500	45 억		1483790	N	N	0	N	00	N
157	20240402	130421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	0	3	0.00	199257720	22464	240.51	8770	8940	8740	11410	6150	8780	8870.09	16.40	0	188	8920	8850	8780	8710	8640	8885	8745	45	2630	500	6140	10	1	9048000	794	5.19	0.38	12	0.25	1693.00	22952.00	9960	20230418	-11.85	8260	20230822	6.30	9840	-10.77	20240122	8550	2.69	20240117	9960	-11.85	20230418	8260	6.30	20230822	1.39	N	049430	500	45 억		1483790	N	N	0	N	00	N
158	20240402	120421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	60	2	0.68	160861190	18093	193.72	8770	8940	8740	11410	6150	8780	8890.80	16.40	0	-439	8920	8850	8780	8710	8640	8885	8745	45	2630	500	6140	10	1	9048000	800	5.22	0.39	12	0.20	1693.00	22952.00	9960	20230418	-11.24	8260	20230822	7.02	9840	-10.16	20240122	8550	3.39	20240117	9960	-11.24	20230418	8260	7.02	20230822	1.39	N	049430	500	45 억		1483790	N	N	0	N	00	N
159	20240402	110422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	80	2	0.91	159710290	17963	192.32	8770	8940	8740	11410	6150	8780	8891.07	16.40	0	-439	8920	8850	8780	8710	8640	8885	8745	45	2630	500	6140	10	1	9048000	802	5.23	0.39	12	0.20	1693.00	22952.00	9960	20230418	-11.04	8260	20230822	7.26	9840	-9.96	20240122	8550	3.63	20240117	9960	-11.04	20230418	8260	7.26	20230822	1.39	N	049430	500	45 억		1483790	N	N	0	N	00	N
160	20240402	100421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	120	2	1.37	127619510	14356	153.70	8770	8940	8740	11410	6150	8780	8889.63	16.40	0	-332	8920	8850	8780	8710	8640	8885	8745	45	2630	500	6140	10	1	9048000	805	5.26	0.39	12	0.16	1693.00	22952.00	9960	20230418	-10.64	8260	20230822	7.75	9840	-9.55	20240122	8550	4.09	20240117	9960	-10.64	20230418	8260	7.75	20230822	1.39	N	049430	500	45 억		1483790	N	N	0	N	00	N
161	20240402	090421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	50	2	0.57	885780	101	1.08	8770	8830	8740	11410	6150	8780	8770.10	16.40	0	-5	8920	8850	8780	8710	8640	8885	8745	45	2630	500	6140	10	1	9048000	799	5.22	0.38	12	0.00	1693.00	22952.00	9960	20230418	-11.35	8260	20230822	6.90	9840	-10.26	20240122	8550	3.27	20240117	9960	-11.35	20230418	8260	6.90	20230822	1.39	N	049430	500	45 억		1483790	N	N	0	N	00	N
162	20240401	160419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	-10	5	-0.11	82297480	9340	111.19	8760	8850	8710	11420	6160	8790	8811.29	16.40	0	118	8916	8852	8786	8722	8656	8820	8690	45	2630	500	6150	10	1	9048000	794	5.19	0.38	12	0.10	1693.00	22952.00	9960	20230418	-11.85	8260	20230822	6.30	9840	-10.77	20240122	8550	2.69	20240117	9960	-11.85	20230418	8260	6.30	20230822	1.37	N	049430	500	45 억		1483673	N	N	0	N	00	N
163	20240401	150421	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	0	3	0.00	77301660	8771	104.42	8760	8850	8710	11420	6160	8790	8813.32	16.40	0	72	8916	8852	8786	8722	8656	8820	8690	45	2630	500	6150	10	1	9048000	795	5.19	0.38	12	0.10	1693.00	22952.00	9960	20230418	-11.75	8260	20230822	6.42	9840	-10.67	20240122	8550	2.81	20240117	9960	-11.75	20230418	8260	6.42	20230822	1.37	N	049430	500	45 억		1483673	N	N	0	N	00	N
164	20240401	140419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	40	2	0.46	59316420	6733	80.15	8760	8850	8710	11420	6160	8790	8809.81	16.40	0	-134	8916	8852	8786	8722	8656	8820	8690	45	2630	500	6150	10	1	9048000	799	5.22	0.38	12	0.07	1693.00	22952.00	9960	20230418	-11.35	8260	20230822	6.90	9840	-10.26	20240122	8550	3.27	20240117	9960	-11.35	20230418	8260	6.90	20230822	1.37	N	049430	500	45 억		1483673	N	N	0	N	00	N
165	20240401	130419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	50	2	0.57	53615960	6086	72.45	8760	8850	8710	11420	6160	8790	8809.72	16.40	0	-150	8916	8852	8786	8722	8656	8820	8690	45	2630	500	6150	10	1	9048000	800	5.22	0.39	12	0.07	1693.00	22952.00	9960	20230418	-11.24	8260	20230822	7.02	9840	-10.16	20240122	8550	3.39	20240117	9960	-11.24	20230418	8260	7.02	20230822	1.37	N	049430	500	45 억		1483673	N	N	0	N	00	N
166	20240401	120422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	50	2	0.57	52245760	5931	70.61	8760	8850	8710	11420	6160	8790	8808.93	16.40	0	-150	8916	8852	8786	8722	8656	8820	8690	45	2630	500	6150	10	1	9048000	800	5.22	0.39	12	0.07	1693.00	22952.00	9960	20230418	-11.24	8260	20230822	7.02	9840	-10.16	20240122	8550	3.39	20240117	9960	-11.24	20230418	8260	7.02	20230822	1.37	N	049430	500	45 억		1483673	N	N	0	N	00	N
167	20240401	110420	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	60	2	0.68	36369180	4137	49.25	8760	8850	8710	11420	6160	8790	8791.20	16.40	0	-215	8916	8852	8786	8722	8656	8820	8690	45	2630	500	6150	10	1	9048000	801	5.23	0.39	12	0.05	1693.00	22952.00	9960	20230418	-11.14	8260	20230822	7.14	9840	-10.06	20240122	8550	3.51	20240117	9960	-11.14	20230418	8260	7.14	20230822	1.37	N	049430	500	45 억		1483673	N	N	0	N	00	N
168	20240401	100418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	-20	5	-0.23	16723320	1908	22.71	8760	8820	8710	11420	6160	8790	8764.84	16.40	0	-214	8916	8852	8786	8722	8656	8820	8690	45	2630	500	6150	10	1	9048000	794	5.18	0.38	12	0.02	1693.00	22952.00	9960	20230418	-11.95	8260	20230822	6.17	9840	-10.87	20240122	8550	2.57	20240117	9960	-11.95	20230418	8260	6.17	20230822	1.37	N	049430	500	45 억		1483673	N	N	0	N	00	N
169	20240401	090418	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	-70	5	-0.80	1637390	187	2.23	8760	8790	8720	11420	6160	8790	8756.10	16.40	0	37	8916	8852	8786	8722	8656	8820	8690	45	2630	500	6150	10	1	9048000	789	5.15	0.38	12	0.00	1693.00	22952.00	9960	20230418	-12.45	8260	20230822	5.57	9840	-11.38	20240122	8550	1.99	20240117	9960	-12.45	20230418	8260	5.57	20230822	1.37	N	049430	500	45 억		1483673	N	N	0	N	00	N