KissMeData/214680/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	161011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3435	55	2	1.63	10904515430	3179651	29.35	3385	3515	3350	4390	2370	3380	3429.76	0.91	0	206832	3856	3617	3316	3077	2776	3737	3197	74	1010	100	2360	5	1	73727108	2533	-118.45	3.15	12	4.31	-29.00	1091.00	7590	20230912	-54.74	1730	20230427	98.55	5090	-32.51	20240109	2925	17.44	20240416	7590	-54.74	20230912	1816	89.15	20230502	3.38	N	214680	100	73 억		670510	N	N	21910	N	00	N
3	20240430	151022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3430	50	2	1.48	10472850970	3053667	28.19	3385	3515	3350	4390	2370	3380	3429.91	0.91	0	203874	3856	3617	3316	3077	2776	3737	3197	74	1010	100	2360	5	1	73727108	2529	-118.28	3.14	12	4.14	-29.00	1091.00	7590	20230912	-54.81	1730	20230427	98.27	5090	-32.61	20240109	2925	17.26	20240416	7590	-54.81	20230912	1816	88.88	20230502	3.38	N	214680	100	73 억		670510	N	N	245	N	00	N
4	20240430	141021	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3410	30	2	0.89	9751726350	2842294	26.24	3385	3515	3350	4390	2370	3380	3431.28	0.91	0	165479	3856	3617	3316	3077	2776	3737	3197	74	1010	100	2360	5	1	73727108	2514	-117.59	3.13	12	3.86	-29.00	1091.00	7590	20230912	-55.07	1730	20230427	97.11	5090	-33.01	20240109	2925	16.58	20240416	7590	-55.07	20230912	1816	87.78	20230502	3.38	N	214680	100	73 억		670510	N	N	245	N	00	N
5	20240430	131024	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3440	60	2	1.78	9274931870	2702909	24.95	3385	3515	3350	4390	2370	3380	3431.82	0.91	0	131997	3856	3617	3316	3077	2776	3737	3197	74	1010	100	2360	5	1	73727108	2536	-118.62	3.15	12	3.67	-29.00	1091.00	7590	20230912	-54.68	1730	20230427	98.84	5090	-32.42	20240109	2925	17.61	20240416	7590	-54.68	20230912	1816	89.43	20230502	3.38	N	214680	100	73 억		670510	N	N	245	N	00	N
6	20240430	121020	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3460	80	2	2.37	8645315975	2520533	23.27	3385	3515	3350	4390	2370	3380	3430.33	0.91	0	104955	3856	3617	3316	3077	2776	3737	3197	74	1010	100	2360	5	1	73727108	2551	-119.31	3.17	12	3.42	-29.00	1091.00	7590	20230912	-54.41	1730	20230427	100.00	5090	-32.02	20240109	2925	18.29	20240416	7590	-54.41	20230912	1816	90.53	20230502	3.38	N	214680	100	73 억		670510	N	N	245	N	00	N
7	20240430	111016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3425	45	2	1.33	7832573245	2285459	21.10	3385	3515	3350	4390	2370	3380	3427.53	0.91	0	99986	3856	3617	3316	3077	2776	3737	3197	74	1010	100	2360	5	1	73727108	2525	-118.10	3.14	12	3.10	-29.00	1091.00	7590	20230912	-54.87	1730	20230427	97.98	5090	-32.71	20240109	2925	17.09	20240416	7590	-54.87	20230912	1816	88.60	20230502	3.38	N	214680	100	73 억		670510	N	N	245	N	00	N
8	20240430	101017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3410	30	2	0.89	6881561065	2007453	18.53	3385	3515	3350	4390	2370	3380	3428.46	0.91	0	13585	3856	3617	3316	3077	2776	3737	3197	74	1010	100	2360	5	1	73727108	2514	-117.59	3.13	12	2.72	-29.00	1091.00	7590	20230912	-55.07	1730	20230427	97.11	5090	-33.01	20240109	2925	16.58	20240416	7590	-55.07	20230912	1816	87.78	20230502	3.38	N	214680	100	73 억		670510	N	N	245	N	00	N
9	20240430	091027	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3405	25	2	0.74	2654874735	780871	7.21	3385	3440	3350	4390	2370	3380	3400.38	0.91	0	-57091	3856	3617	3316	3077	2776	3737	3197	74	1010	100	2360	5	1	73727108	2510	-117.41	3.12	12	1.06	-29.00	1091.00	7590	20230912	-55.14	1730	20230427	96.82	5090	-33.10	20240109	2925	16.41	20240416	7590	-55.14	20230912	1816	87.50	20230502	3.38	N	214680	100	73 억		670510	N	N	245	N	00	N
10	20240429	161006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3380	370	2	12.29	36203730490	10683493	3087.20	3015	3555	3015	3910	2110	3010	3388.83	1.17	0	-189713	3143	3076	3038	2971	2933	3057	2952	74	900	100	2100	5	1	73727108	2492	-116.55	3.10	12	14.49	-29.00	1091.00	7590	20230912	-55.47	1730	20230427	95.38	5090	-33.60	20240109	2925	15.56	20240416	7590	-55.47	20230912	1816	86.12	20230502	3.37	N	214680	100	73 억		865450	N	N	245	N	00	N
11	20240429	151016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3330	320	2	10.63	34398345390	10145476	2931.73	3015	3555	3015	3910	2110	3010	3390.51	1.17	0	-179037	3143	3076	3038	2971	2933	3057	2952	74	900	100	2100	5	1	73727108	2455	-114.83	3.05	12	13.76	-29.00	1091.00	7590	20230912	-56.13	1730	20230427	92.49	5090	-34.58	20240109	2925	13.85	20240416	7590	-56.13	20230912	1816	83.37	20230502	3.37	N	214680	100	73 억		865450	N	N	1020	N	00	N
12	20240429	140934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3315	305	2	10.13	2312715890	732146	211.57	3015	3315	3015	3910	2110	3010	3158.82	1.17	0	99376	3143	3076	3038	2971	2933	3057	2952	74	900	100	2100	5	1	73727108	2444	-114.31	3.04	12	0.99	-29.00	1091.00	7590	20230912	-56.32	1730	20230427	91.62	5090	-34.87	20240109	2925	13.33	20240416	7590	-56.32	20230912	1816	82.54	20230502	3.37	N	214680	100	73 억		865450	Y	N	1020	N	00	N
13	20240429	131016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3100	90	2	2.99	849029315	275479	79.60	3015	3120	3015	3910	2110	3010	3082.01	1.17	0	78619	3143	3076	3038	2971	2933	3057	2952	74	900	100	2100	5	1	73727108	2286	-106.90	2.84	12	0.37	-29.00	1091.00	7590	20230912	-59.16	1730	20230427	79.19	5090	-39.10	20240109	2925	5.98	20240416	7590	-59.16	20230912	1816	70.70	20230502	3.37	N	214680	100	73 억		865450	N	N	1020	N	00	N
14	20240429	121014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3085	75	2	2.49	724510825	235207	67.97	3015	3120	3015	3910	2110	3010	3080.31	1.17	0	73115	3143	3076	3038	2971	2933	3057	2952	74	900	100	2100	5	1	73727108	2274	-106.38	2.83	12	0.32	-29.00	1091.00	7590	20230912	-59.35	1730	20230427	78.32	5090	-39.39	20240109	2925	5.47	20240416	7590	-59.35	20230912	1816	69.88	20230502	3.37	N	214680	100	73 억		865450	N	N	1020	N	00	N
15	20240429	110950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3085	75	2	2.49	670675335	217723	62.92	3015	3120	3015	3910	2110	3010	3080.41	1.17	0	70905	3143	3076	3038	2971	2933	3057	2952	74	900	100	2100	5	1	73727108	2274	-106.38	2.83	12	0.30	-29.00	1091.00	7590	20230912	-59.35	1730	20230427	78.32	5090	-39.39	20240109	2925	5.47	20240416	7590	-59.35	20230912	1816	69.88	20230502	3.37	N	214680	100	73 억		865450	N	N	1020	N	00	N
16	20240429	101015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	70	2	2.33	516509055	167714	48.46	3015	3120	3015	3910	2110	3010	3079.70	1.17	0	55602	3143	3076	3038	2971	2933	3057	2952	74	900	100	2100	5	1	73727108	2271	-106.21	2.82	12	0.23	-29.00	1091.00	7590	20230912	-59.42	1730	20230427	78.03	5090	-39.49	20240109	2925	5.30	20240416	7590	-59.42	20230912	1816	69.60	20230502	3.37	N	214680	100	73 억		865450	N	N	1020	N	00	N
17	20240429	091015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3075	65	2	2.16	117027180	38496	11.12	3015	3075	3015	3910	2110	3010	3039.98	1.17	0	19116	3143	3076	3038	2971	2933	3057	2952	74	900	100	2100	5	1	73727108	2267	-106.03	2.82	12	0.05	-29.00	1091.00	7590	20230912	-59.49	1730	20230427	77.75	5090	-39.59	20240109	2925	5.13	20240416	7590	-59.49	20230912	1816	69.33	20230502	3.37	N	214680	100	73 억		865450	N	N	1020	N	00	N
18	20240426	161011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3010	-45	5	-1.47	1030476120	340061	116.83	3060	3105	3000	3970	2140	3055	3030.22	1.22	0	-34161	3115	3085	3065	3035	3015	3075	3025	74	915	100	2130	5	1	73727108	2219	-103.79	2.76	12	0.46	-29.00	1091.00	7590	20230912	-60.34	1730	20230427	73.99	5090	-40.86	20240109	2925	2.91	20240416	7590	-60.34	20230912	1730	73.99	20230427	3.35	N	214680	100	73 억		899180	N	N	1020	N	00	N
19	20240426	151011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3010	-45	5	-1.47	932534300	307462	105.63	3060	3105	3005	3970	2140	3055	3032.95	1.22	0	-30385	3115	3085	3065	3035	3015	3075	3025	74	915	100	2130	5	1	73727108	2219	-103.79	2.76	12	0.42	-29.00	1091.00	7590	20230912	-60.34	1730	20230427	73.99	5090	-40.86	20240109	2925	2.91	20240416	7590	-60.34	20230912	1730	73.99	20230427	3.35	N	214680	100	73 억		899180	N	N	1481	N	00	N
20	20240426	141010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3015	-40	5	-1.31	788952895	259760	89.24	3060	3105	3010	3970	2140	3055	3037.18	1.22	0	-18471	3115	3085	3065	3035	3015	3075	3025	74	915	100	2130	5	1	73727108	2223	-103.97	2.76	12	0.35	-29.00	1091.00	7590	20230912	-60.28	1730	20230427	74.28	5090	-40.77	20240109	2925	3.08	20240416	7590	-60.28	20230912	1730	74.28	20230427	3.35	N	214680	100	73 억		899180	N	N	1481	N	00	N
21	20240426	131011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	-35	5	-1.15	599819905	197065	67.70	3060	3105	3010	3970	2140	3055	3043.72	1.22	0	-13357	3115	3085	3065	3035	3015	3075	3025	74	915	100	2130	5	1	73727108	2227	-104.14	2.77	12	0.27	-29.00	1091.00	7590	20230912	-60.21	1730	20230427	74.57	5090	-40.67	20240109	2925	3.25	20240416	7590	-60.21	20230912	1730	74.57	20230427	3.35	N	214680	100	73 억		899180	N	N	1481	N	00	N
22	20240426	121008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	-15	5	-0.49	546802045	179542	61.68	3060	3105	3010	3970	2140	3055	3045.50	1.22	0	-12593	3115	3085	3065	3035	3015	3075	3025	74	915	100	2130	5	1	73727108	2241	-104.83	2.79	12	0.24	-29.00	1091.00	7590	20230912	-59.95	1730	20230427	75.72	5090	-40.28	20240109	2925	3.93	20240416	7590	-59.95	20230912	1730	75.72	20230427	3.35	N	214680	100	73 억		899180	N	N	1481	N	00	N
23	20240426	111008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3035	-20	5	-0.65	411406965	134780	46.31	3060	3105	3015	3970	2140	3055	3052.42	1.22	0	-10326	3115	3085	3065	3035	3015	3075	3025	74	915	100	2130	5	1	73727108	2238	-104.66	2.78	12	0.18	-29.00	1091.00	7590	20230912	-60.01	1730	20230427	75.43	5090	-40.37	20240109	2925	3.76	20240416	7590	-60.01	20230912	1730	75.43	20230427	3.35	N	214680	100	73 억		899180	N	N	1481	N	00	N
24	20240426	101008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3035	-20	5	-0.65	265767395	86706	29.79	3060	3105	3015	3970	2140	3055	3065.25	1.22	0	-11436	3115	3085	3065	3035	3015	3075	3025	74	915	100	2130	5	1	73727108	2238	-104.66	2.78	12	0.12	-29.00	1091.00	7590	20230912	-60.01	1730	20230427	75.43	5090	-40.37	20240109	2925	3.76	20240416	7590	-60.01	20230912	1730	75.43	20230427	3.35	N	214680	100	73 억		899180	N	N	1481	N	00	N
25	20240426	091013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	5	2	0.16	126401535	41054	14.10	3060	3105	3015	3970	2140	3055	3079.38	1.22	0	-9227	3115	3085	3065	3035	3015	3075	3025	74	915	100	2130	5	1	73727108	2256	-105.52	2.80	12	0.06	-29.00	1091.00	7590	20230912	-59.68	1730	20230427	76.88	5090	-39.88	20240109	2925	4.62	20240416	7590	-59.68	20230912	1730	76.88	20230427	3.35	N	214680	100	73 억		899180	N	N	1481	N	00	N
26	20240425	161003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3055	-45	5	-1.45	877305545	286016	67.87	3075	3095	3045	4030	2170	3100	3067.42	1.29	0	-50304	3163	3131	3098	3066	3033	3147	3082	74	930	100	2170	5	1	73727108	2252	-105.34	2.80	12	0.39	-29.00	1091.00	7590	20230912	-59.75	1730	20230427	76.59	5090	-39.98	20240109	2925	4.44	20240416	7590	-59.75	20230912	1730	76.59	20230427	3.35	N	214680	100	73 억		949484	N	N	1481	N	00	N
27	20240425	151008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	-40	5	-1.29	834022995	271856	64.51	3075	3095	3045	4030	2170	3100	3067.89	1.29	0	-50693	3163	3131	3098	3066	3033	3147	3082	74	930	100	2170	5	1	73727108	2256	-105.52	2.80	12	0.37	-29.00	1091.00	7590	20230912	-59.68	1730	20230427	76.88	5090	-39.88	20240109	2925	4.62	20240416	7590	-59.68	20230912	1730	76.88	20230427	3.35	N	214680	100	73 억		949484	N	N	1494	N	00	N
28	20240425	141005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	-30	5	-0.97	755734115	246295	58.45	3075	3095	3045	4030	2170	3100	3068.41	1.29	0	-50695	3163	3131	3098	3066	3033	3147	3082	74	930	100	2170	5	1	73727108	2263	-105.86	2.81	12	0.33	-29.00	1091.00	7590	20230912	-59.55	1730	20230427	77.46	5090	-39.69	20240109	2925	4.96	20240416	7590	-59.55	20230912	1730	77.46	20230427	3.35	N	214680	100	73 억		949484	N	N	1494	N	00	N
29	20240425	131006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	-50	5	-1.61	666095565	217068	51.51	3075	3095	3045	4030	2170	3100	3068.60	1.29	0	-49916	3163	3131	3098	3066	3033	3147	3082	74	930	100	2170	5	1	73727108	2249	-105.17	2.80	12	0.29	-29.00	1091.00	7590	20230912	-59.82	1730	20230427	76.30	5090	-40.08	20240109	2925	4.27	20240416	7590	-59.82	20230912	1730	76.30	20230427	3.35	N	214680	100	73 억		949484	N	N	1494	N	00	N
30	20240425	121003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3055	-45	5	-1.45	602708865	196313	46.59	3075	3095	3045	4030	2170	3100	3070.14	1.29	0	-43567	3163	3131	3098	3066	3033	3147	3082	74	930	100	2170	5	1	73727108	2252	-105.34	2.80	12	0.27	-29.00	1091.00	7590	20230912	-59.75	1730	20230427	76.59	5090	-39.98	20240109	2925	4.44	20240416	7590	-59.75	20230912	1730	76.59	20230427	3.35	N	214680	100	73 억		949484	N	N	1494	N	00	N
31	20240425	111005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	-30	5	-0.97	442734415	143919	34.15	3075	3095	3055	4030	2170	3100	3076.27	1.29	0	-47975	3163	3131	3098	3066	3033	3147	3082	74	930	100	2170	5	1	73727108	2263	-105.86	2.81	12	0.20	-29.00	1091.00	7590	20230912	-59.55	1730	20230427	77.46	5090	-39.69	20240109	2925	4.96	20240416	7590	-59.55	20230912	1730	77.46	20230427	3.35	N	214680	100	73 억		949484	N	N	1494	N	00	N
32	20240425	101005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3085	-15	5	-0.48	275059530	89274	21.19	3075	3095	3070	4030	2170	3100	3081.07	1.29	0	-22805	3163	3131	3098	3066	3033	3147	3082	74	930	100	2170	5	1	73727108	2274	-106.38	2.83	12	0.12	-29.00	1091.00	7590	20230912	-59.35	1730	20230427	78.32	5090	-39.39	20240109	2925	5.47	20240416	7590	-59.35	20230912	1730	78.32	20230427	3.35	N	214680	100	73 억		949484	N	N	1494	N	00	N
33	20240425	091008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	-20	5	-0.65	40928500	13288	3.15	3075	3095	3075	4030	2170	3100	3080.11	1.29	0	-4646	3163	3131	3098	3066	3033	3147	3082	74	930	100	2170	5	1	73727108	2271	-106.21	2.82	12	0.02	-29.00	1091.00	7590	20230912	-59.42	1730	20230427	78.03	5090	-39.49	20240109	2925	5.30	20240416	7590	-59.42	20230912	1730	78.03	20230427	3.35	N	214680	100	73 억		949484	N	N	1494	N	00	N
34	20240424	160947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3100	45	2	1.47	1289436040	416868	149.52	3080	3130	3065	3970	2140	3055	3093.14	1.14	0	99482	3191	3122	3086	3017	2981	3105	3000	74	915	100	2130	5	1	73727108	2286	-106.90	2.84	12	0.57	-29.00	1091.00	7590	20230912	-59.16	1730	20230427	79.19	5090	-39.10	20240109	2925	5.98	20240416	7590	-59.16	20230912	1730	79.19	20230427	3.34	N	214680	100	73 억		842596	N	N	1494	N	00	N
35	20240424	151003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3100	45	2	1.47	1247939865	403480	144.72	3080	3130	3065	3970	2140	3055	3092.94	1.14	0	101350	3191	3122	3086	3017	2981	3105	3000	74	915	100	2130	5	1	73727108	2286	-106.90	2.84	12	0.55	-29.00	1091.00	7590	20230912	-59.16	1730	20230427	79.19	5090	-39.10	20240109	2925	5.98	20240416	7590	-59.16	20230912	1730	79.19	20230427	3.34	N	214680	100	73 억		842596	N	N	6070	N	00	N
36	20240424	141002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3105	50	2	1.64	1034186755	334335	119.91	3080	3130	3065	3970	2140	3055	3093.27	1.14	0	80445	3191	3122	3086	3017	2981	3105	3000	74	915	100	2130	5	1	73727108	2289	-107.07	2.85	12	0.45	-29.00	1091.00	7590	20230912	-59.09	1730	20230427	79.48	5090	-39.00	20240109	2925	6.15	20240416	7590	-59.09	20230912	1730	79.48	20230427	3.34	N	214680	100	73 억		842596	N	N	6070	N	00	N
37	20240424	131006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3100	45	2	1.47	900397975	291180	104.44	3080	3130	3065	3970	2140	3055	3092.24	1.14	0	68617	3191	3122	3086	3017	2981	3105	3000	74	915	100	2130	5	1	73727108	2286	-106.90	2.84	12	0.39	-29.00	1091.00	7590	20230912	-59.16	1730	20230427	79.19	5090	-39.10	20240109	2925	5.98	20240416	7590	-59.16	20230912	1730	79.19	20230427	3.34	N	214680	100	73 억		842596	N	N	6070	N	00	N
38	20240424	121001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3100	45	2	1.47	811203400	262383	94.11	3080	3130	3065	3970	2140	3055	3091.68	1.14	0	55145	3191	3122	3086	3017	2981	3105	3000	74	915	100	2130	5	1	73727108	2286	-106.90	2.84	12	0.36	-29.00	1091.00	7590	20230912	-59.16	1730	20230427	79.19	5090	-39.10	20240109	2925	5.98	20240416	7590	-59.16	20230912	1730	79.19	20230427	3.34	N	214680	100	73 억		842596	N	N	6070	N	00	N
39	20240424	111000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3075	20	2	0.65	605347025	195810	70.23	3080	3130	3065	3970	2140	3055	3091.50	1.14	0	38845	3191	3122	3086	3017	2981	3105	3000	74	915	100	2130	5	1	73727108	2267	-106.03	2.82	12	0.27	-29.00	1091.00	7590	20230912	-59.49	1730	20230427	77.75	5090	-39.59	20240109	2925	5.13	20240416	7590	-59.49	20230912	1730	77.75	20230427	3.34	N	214680	100	73 억		842596	N	N	6070	N	00	N
40	20240424	100958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3095	40	2	1.31	406036640	130969	46.97	3080	3130	3070	3970	2140	3055	3100.25	1.14	0	31670	3191	3122	3086	3017	2981	3105	3000	74	915	100	2130	5	1	73727108	2282	-106.72	2.84	12	0.18	-29.00	1091.00	7590	20230912	-59.22	1730	20230427	78.90	5090	-39.19	20240109	2925	5.81	20240416	7590	-59.22	20230912	1730	78.90	20230427	3.34	N	214680	100	73 억		842596	N	N	6070	N	00	N
41	20240424	091001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3095	40	2	1.31	60795625	19686	7.06	3080	3100	3070	3970	2140	3055	3088.27	1.14	0	1709	3191	3122	3086	3017	2981	3105	3000	74	915	100	2130	5	1	73727108	2282	-106.72	2.84	12	0.03	-29.00	1091.00	7590	20230912	-59.22	1730	20230427	78.90	5090	-39.19	20240109	2925	5.81	20240416	7590	-59.22	20230912	1730	78.90	20230427	3.34	N	214680	100	73 억		842596	N	N	6070	N	00	N
42	20240423	160936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3055	-10	5	-0.33	846664270	273767	72.38	3090	3155	3050	3980	2150	3065	3093.03	1.18	0	-29405	3181	3122	3086	3027	2991	3105	3010	74	915	100	2140	5	1	73727108	2252	-105.34	2.80	12	0.37	-29.00	1091.00	7590	20230912	-59.75	1730	20230427	76.59	5090	-39.98	20240109	2925	4.44	20240416	7590	-59.75	20230912	1730	76.59	20230427	3.34	N	214680	100	73 억		871841	N	N	6070	N	00	N
43	20240423	150957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	-5	5	-0.16	747780830	241407	63.82	3090	3155	3055	3980	2150	3065	3097.59	1.18	0	-28291	3181	3122	3086	3027	2991	3105	3010	74	915	100	2140	5	1	73727108	2256	-105.52	2.80	12	0.33	-29.00	1091.00	7590	20230912	-59.68	1730	20230427	76.88	5090	-39.88	20240109	2925	4.62	20240416	7590	-59.68	20230912	1730	76.88	20230427	3.34	N	214680	100	73 억		871841	N	N	2214	N	00	N
44	20240423	140956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	15	2	0.49	590296980	189990	50.23	3090	3155	3070	3980	2150	3065	3106.99	1.18	0	-3944	3181	3122	3086	3027	2991	3105	3010	74	915	100	2140	5	1	73727108	2271	-106.21	2.82	12	0.26	-29.00	1091.00	7590	20230912	-59.42	1730	20230427	78.03	5090	-39.49	20240109	2925	5.30	20240416	7590	-59.42	20230912	1730	78.03	20230427	3.34	N	214680	100	73 억		871841	N	N	2214	N	00	N
45	20240423	130954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	5	2	0.16	554420050	178321	47.14	3090	3155	3070	3980	2150	3065	3109.11	1.18	0	-1442	3181	3122	3086	3027	2991	3105	3010	74	915	100	2140	5	1	73727108	2263	-105.86	2.81	12	0.24	-29.00	1091.00	7590	20230912	-59.55	1730	20230427	77.46	5090	-39.69	20240109	2925	4.96	20240416	7590	-59.55	20230912	1730	77.46	20230427	3.34	N	214680	100	73 억		871841	N	N	2214	N	00	N
46	20240423	120954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	15	2	0.49	499715005	160541	42.44	3090	3155	3075	3980	2150	3065	3112.69	1.18	0	2770	3181	3122	3086	3027	2991	3105	3010	74	915	100	2140	5	1	73727108	2271	-106.21	2.82	12	0.22	-29.00	1091.00	7590	20230912	-59.42	1730	20230427	78.03	5090	-39.49	20240109	2925	5.30	20240416	7590	-59.42	20230912	1730	78.03	20230427	3.34	N	214680	100	73 억		871841	N	N	2214	N	00	N
47	20240423	110955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3085	20	2	0.65	454268095	145801	38.55	3090	3155	3075	3980	2150	3065	3115.67	1.18	0	6885	3181	3122	3086	3027	2991	3105	3010	74	915	100	2140	5	1	73727108	2274	-106.38	2.83	12	0.20	-29.00	1091.00	7590	20230912	-59.35	1730	20230427	78.32	5090	-39.39	20240109	2925	5.47	20240416	7590	-59.35	20230912	1730	78.32	20230427	3.34	N	214680	100	73 억		871841	N	N	2214	N	00	N
48	20240423	100954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3130	65	2	2.12	271388355	86737	22.93	3090	3155	3090	3980	2150	3065	3128.86	1.18	0	33075	3181	3122	3086	3027	2991	3105	3010	74	915	100	2140	5	1	73727108	2308	-107.93	2.87	12	0.12	-29.00	1091.00	7590	20230912	-58.76	1730	20230427	80.92	5090	-38.51	20240109	2925	7.01	20240416	7590	-58.76	20230912	1730	80.92	20230427	3.34	N	214680	100	73 억		871841	N	N	2214	N	00	N
49	20240423	090955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3145	80	2	2.61	107395015	34352	9.08	3090	3155	3090	3980	2150	3065	3126.31	1.18	0	14314	3181	3122	3086	3027	2991	3105	3010	74	915	100	2140	5	1	73727108	2319	-108.45	2.88	12	0.05	-29.00	1091.00	7590	20230912	-58.56	1730	20230427	81.79	5090	-38.21	20240109	2925	7.52	20240416	7590	-58.56	20230912	1730	81.79	20230427	3.34	N	214680	100	73 억		871841	N	N	2214	N	00	N
50	20240422	160952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3065	-25	5	-0.81	1145838735	371015	102.44	3090	3145	3050	4015	2165	3090	3088.40	1.16	0	16380	3210	3150	3075	3015	2940	3112	2977	74	925	100	2160	5	1	73727108	2260	-105.69	2.81	12	0.50	-29.00	1091.00	7590	20230912	-59.62	1730	20230427	77.17	5090	-39.78	20240109	2925	4.79	20240416	7590	-59.62	20230912	1730	77.17	20230427	3.35	N	214680	100	73 억		855461	N	N	2214	N	00	N
51	20240422	150949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	-20	5	-0.65	1080216005	349626	96.53	3090	3145	3050	4015	2165	3090	3089.63	1.16	0	17643	3210	3150	3075	3015	2940	3112	2977	74	925	100	2160	5	1	73727108	2263	-105.86	2.81	12	0.47	-29.00	1091.00	7590	20230912	-59.55	1730	20230427	77.46	5090	-39.69	20240109	2925	4.96	20240416	7590	-59.55	20230912	1730	77.46	20230427	3.35	N	214680	100	73 억		855461	N	N	1182	N	00	N
52	20240422	140951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	-30	5	-0.97	962575570	311195	85.92	3090	3145	3050	4015	2165	3090	3093.16	1.16	0	20447	3210	3150	3075	3015	2940	3112	2977	74	925	100	2160	5	1	73727108	2256	-105.52	2.80	12	0.42	-29.00	1091.00	7590	20230912	-59.68	1730	20230427	76.88	5090	-39.88	20240109	2925	4.62	20240416	7590	-59.68	20230912	1730	76.88	20230427	3.35	N	214680	100	73 억		855461	N	N	1182	N	00	N
53	20240422	130948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	-20	5	-0.65	858442085	277245	76.55	3090	3145	3055	4015	2165	3090	3096.33	1.16	0	22551	3210	3150	3075	3015	2940	3112	2977	74	925	100	2160	5	1	73727108	2263	-105.86	2.81	12	0.38	-29.00	1091.00	7590	20230912	-59.55	1730	20230427	77.46	5090	-39.69	20240109	2925	4.96	20240416	7590	-59.55	20230912	1730	77.46	20230427	3.35	N	214680	100	73 억		855461	N	N	1182	N	00	N
54	20240422	120947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3075	-15	5	-0.49	773067270	249397	68.86	3090	3145	3055	4015	2165	3090	3099.75	1.16	0	18586	3210	3150	3075	3015	2940	3112	2977	74	925	100	2160	5	1	73727108	2267	-106.03	2.82	12	0.34	-29.00	1091.00	7590	20230912	-59.49	1730	20230427	77.75	5090	-39.59	20240109	2925	5.13	20240416	7590	-59.49	20230912	1730	77.75	20230427	3.35	N	214680	100	73 억		855461	N	N	1182	N	00	N
55	20240422	110949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	-20	5	-0.65	627638085	201860	55.73	3090	3145	3070	4015	2165	3090	3109.27	1.16	0	9053	3210	3150	3075	3015	2940	3112	2977	74	925	100	2160	5	1	73727108	2263	-105.86	2.81	12	0.27	-29.00	1091.00	7590	20230912	-59.55	1730	20230427	77.46	5090	-39.69	20240109	2925	4.96	20240416	7590	-59.55	20230912	1730	77.46	20230427	3.35	N	214680	100	73 억		855461	N	N	1182	N	00	N
56	20240422	100949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3130	40	2	1.29	349244435	111935	30.91	3090	3145	3070	4015	2165	3090	3120.06	1.16	0	24215	3210	3150	3075	3015	2940	3112	2977	74	925	100	2160	5	1	73727108	2308	-107.93	2.87	12	0.15	-29.00	1091.00	7590	20230912	-58.76	1730	20230427	80.92	5090	-38.51	20240109	2925	7.01	20240416	7590	-58.76	20230912	1730	80.92	20230427	3.35	N	214680	100	73 억		855461	N	N	1182	N	00	N
57	20240422	090950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3120	30	2	0.97	98212430	31703	8.75	3090	3125	3070	4015	2165	3090	3097.89	1.16	0	7194	3210	3150	3075	3015	2940	3112	2977	74	925	100	2160	5	1	73727108	2300	-107.59	2.86	12	0.04	-29.00	1091.00	7590	20230912	-58.89	1730	20230427	80.35	5090	-38.70	20240109	2925	6.67	20240416	7590	-58.89	20230912	1730	80.35	20230427	3.35	N	214680	100	73 억		855461	N	N	1182	N	00	N
58	20240419	160905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	-10	5	-0.32	1102228625	359358	77.82	3105	3135	3000	4030	2170	3100	3067.16	1.17	0	-3804	3236	3167	3076	3007	2916	3202	3042	74	930	100	2170	5	1	73727108	2278	-106.55	2.83	12	0.49	-29.00	1091.00	7590	20230912	-59.29	1730	20230427	78.61	5090	-39.29	20240109	2925	5.64	20240416	7590	-59.29	20230912	1730	78.61	20230427	3.45	N	214680	100	73 억		859425	N	N	1182	N	00	N
59	20240419	150912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	-10	5	-0.32	1089695830	355301	76.94	3105	3135	3000	4030	2170	3100	3066.95	1.17	0	-2857	3236	3167	3076	3007	2916	3202	3042	74	930	100	2170	5	1	73727108	2278	-106.55	2.83	12	0.48	-29.00	1091.00	7590	20230912	-59.29	1730	20230427	78.61	5090	-39.29	20240109	2925	5.64	20240416	7590	-59.29	20230912	1730	78.61	20230427	3.45	N	214680	100	73 억		859425	N	N	851	N	00	N
60	20240419	140904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	-30	5	-0.97	998115595	325609	70.51	3105	3135	3000	4030	2170	3100	3065.36	1.17	0	-7000	3236	3167	3076	3007	2916	3202	3042	74	930	100	2170	5	1	73727108	2263	-105.86	2.81	12	0.44	-29.00	1091.00	7590	20230912	-59.55	1730	20230427	77.46	5090	-39.69	20240109	2925	4.96	20240416	7590	-59.55	20230912	1730	77.46	20230427	3.45	N	214680	100	73 억		859425	N	N	851	N	00	N
61	20240419	130905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	-20	5	-0.65	924358725	301676	65.33	3105	3135	3000	4030	2170	3100	3064.05	1.17	0	-9566	3236	3167	3076	3007	2916	3202	3042	74	930	100	2170	5	1	73727108	2271	-106.21	2.82	12	0.41	-29.00	1091.00	7590	20230912	-59.42	1730	20230427	78.03	5090	-39.49	20240109	2925	5.30	20240416	7590	-59.42	20230912	1730	78.03	20230427	3.45	N	214680	100	73 억		859425	N	N	851	N	00	N
62	20240419	120902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	-40	5	-1.29	831617280	271427	58.78	3105	3135	3000	4030	2170	3100	3063.84	1.17	0	-14918	3236	3167	3076	3007	2916	3202	3042	74	930	100	2170	5	1	73727108	2256	-105.52	2.80	12	0.37	-29.00	1091.00	7590	20230912	-59.68	1730	20230427	76.88	5090	-39.88	20240109	2925	4.62	20240416	7590	-59.68	20230912	1730	76.88	20230427	3.45	N	214680	100	73 억		859425	N	N	851	N	00	N
63	20240419	110913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	-60	5	-1.94	600749485	195098	42.25	3105	3135	3035	4030	2170	3100	3079.20	1.17	0	-30066	3236	3167	3076	3007	2916	3202	3042	74	930	100	2170	5	1	73727108	2241	-104.83	2.79	12	0.26	-29.00	1091.00	7590	20230912	-59.95	1730	20230427	75.72	5090	-40.28	20240109	2925	3.93	20240416	7590	-59.95	20230912	1730	75.72	20230427	3.45	N	214680	100	73 억		859425	N	N	851	N	00	N
64	20240419	100909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3130	30	2	0.97	269839735	87391	18.93	3105	3130	3060	4030	2170	3100	3087.70	1.17	0	5276	3236	3167	3076	3007	2916	3202	3042	74	930	100	2170	5	1	73727108	2308	-107.93	2.87	12	0.12	-29.00	1091.00	7590	20230912	-58.76	1730	20230427	80.92	5090	-38.51	20240109	2925	7.01	20240416	7590	-58.76	20230912	1730	80.92	20230427	3.45	N	214680	100	73 억		859425	N	N	851	N	00	N
65	20240419	090900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3085	-15	5	-0.48	64246355	20803	4.51	3105	3120	3070	4030	2170	3100	3088.20	1.17	0	-13254	3236	3167	3076	3007	2916	3202	3042	74	930	100	2170	5	1	73727108	2274	-106.38	2.83	12	0.03	-29.00	1091.00	7590	20230912	-59.35	1730	20230427	78.32	5090	-39.39	20240109	2925	5.47	20240416	7590	-59.35	20230912	1730	78.32	20230427	3.45	N	214680	100	73 억		859425	N	N	851	N	00	N
66	20240418	160902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3100	115	2	3.85	1420120720	458208	108.02	2985	3145	2985	3880	2090	2985	3099.29	1.09	0	56132	3101	3042	3001	2942	2901	3072	2972	74	895	100	2080	5	1	73727108	2286	-106.90	2.84	12	0.62	-29.00	1091.00	7590	20230912	-59.16	1730	20230427	79.19	5090	-39.10	20240109	2925	5.98	20240416	7590	-59.16	20230912	1730	79.19	20230427	3.54	N	214680	100	73 억		802973	N	N	851	N	00	N
67	20240418	150901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3100	115	2	3.85	1316484540	424748	100.13	2985	3145	2985	3880	2090	2985	3099.45	1.09	0	59501	3101	3042	3001	2942	2901	3072	2972	74	895	100	2080	5	1	73727108	2286	-106.90	2.84	12	0.58	-29.00	1091.00	7590	20230912	-59.16	1730	20230427	79.19	5090	-39.10	20240109	2925	5.98	20240416	7590	-59.16	20230912	1730	79.19	20230427	3.54	N	214680	100	73 억		802973	N	N	0	N	00	N
68	20240418	140907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3110	125	2	4.19	1154066355	372309	87.77	2985	3145	2985	3880	2090	2985	3099.75	1.09	0	54456	3101	3042	3001	2942	2901	3072	2972	74	895	100	2080	5	1	73727108	2293	-107.24	2.85	12	0.50	-29.00	1091.00	7590	20230912	-59.03	1730	20230427	79.77	5090	-38.90	20240109	2925	6.32	20240416	7590	-59.03	20230912	1730	79.77	20230427	3.54	N	214680	100	73 억		802973	N	N	0	N	00	N
69	20240418	130900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3110	125	2	4.19	1056631535	340982	80.39	2985	3145	2985	3880	2090	2985	3098.79	1.09	0	50889	3101	3042	3001	2942	2901	3072	2972	74	895	100	2080	5	1	73727108	2293	-107.24	2.85	12	0.46	-29.00	1091.00	7590	20230912	-59.03	1730	20230427	79.77	5090	-38.90	20240109	2925	6.32	20240416	7590	-59.03	20230912	1730	79.77	20230427	3.54	N	214680	100	73 억		802973	N	N	0	N	00	N
70	20240418	120859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3120	135	2	4.52	950282195	306663	72.30	2985	3145	2985	3880	2090	2985	3098.78	1.09	0	46100	3101	3042	3001	2942	2901	3072	2972	74	895	100	2080	5	1	73727108	2300	-107.59	2.86	12	0.42	-29.00	1091.00	7590	20230912	-58.89	1730	20230427	80.35	5090	-38.70	20240109	2925	6.67	20240416	7590	-58.89	20230912	1730	80.35	20230427	3.54	N	214680	100	73 억		802973	N	N	0	N	00	N
71	20240418	110903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3095	110	2	3.69	846045015	273087	64.38	2985	3145	2985	3880	2090	2985	3098.08	1.09	0	45847	3101	3042	3001	2942	2901	3072	2972	74	895	100	2080	5	1	73727108	2282	-106.72	2.84	12	0.37	-29.00	1091.00	7590	20230912	-59.22	1730	20230427	78.90	5090	-39.19	20240109	2925	5.81	20240416	7590	-59.22	20230912	1730	78.90	20230427	3.54	N	214680	100	73 억		802973	N	N	0	N	00	N
72	20240418	100903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3135	150	2	5.03	646571365	209099	49.30	2985	3145	2985	3880	2090	2985	3092.18	1.09	0	34651	3101	3042	3001	2942	2901	3072	2972	74	895	100	2080	5	1	73727108	2311	-108.10	2.87	12	0.28	-29.00	1091.00	7590	20230912	-58.70	1730	20230427	81.21	5090	-38.41	20240109	2925	7.18	20240416	7590	-58.70	20230912	1730	81.21	20230427	3.54	N	214680	100	73 억		802973	N	N	0	N	00	N
73	20240418	090859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3010	25	2	0.84	36116670	12040	2.84	2985	3020	2985	3880	2090	2985	2999.72	1.09	0	-1688	3101	3042	3001	2942	2901	3072	2972	74	895	100	2080	5	1	73727108	2219	-103.79	2.76	12	0.02	-29.00	1091.00	7590	20230912	-60.34	1730	20230427	73.99	5090	-40.86	20240109	2925	2.91	20240416	7590	-60.34	20230912	1730	73.99	20230427	3.54	N	214680	100	73 억		802973	N	N	0	N	00	N
74	20240417	160853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2985	25	2	0.84	1264117295	420210	52.92	2960	3060	2960	3845	2075	2960	3008.39	0.97	0	89388	3136	3047	2986	2897	2836	3017	2867	74	885	100	2070	5	1	73727108	2201	-102.93	2.74	12	0.57	-29.00	1091.00	7590	20230912	-60.67	1730	20230427	72.54	5090	-41.36	20240109	2925	2.05	20240416	7590	-60.67	20230912	1730	72.54	20230427	3.59	N	214680	100	73 억		713901	N	N	655	N	00	N
75	20240417	150907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2990	30	2	1.01	1202050280	399419	50.30	2960	3060	2960	3845	2075	2960	3009.50	0.97	0	87996	3136	3047	2986	2897	2836	3017	2867	74	885	100	2070	5	1	73727108	2204	-103.10	2.74	12	0.54	-29.00	1091.00	7590	20230912	-60.61	1730	20230427	72.83	5090	-41.26	20240109	2925	2.22	20240416	7590	-60.61	20230912	1730	72.83	20230427	3.59	N	214680	100	73 억		713901	N	N	655	N	00	N
76	20240417	140902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	60	2	2.03	1085191565	360480	45.40	2960	3060	2960	3845	2075	2960	3010.41	0.97	0	98569	3136	3047	2986	2897	2836	3017	2867	74	885	100	2070	5	1	73727108	2227	-104.14	2.77	12	0.49	-29.00	1091.00	7590	20230912	-60.21	1730	20230427	74.57	5090	-40.67	20240109	2925	3.25	20240416	7590	-60.21	20230912	1730	74.57	20230427	3.59	N	214680	100	73 억		713901	N	N	655	N	00	N
77	20240417	130903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	60	2	2.03	1006399225	334309	42.10	2960	3060	2960	3845	2075	2960	3010.39	0.97	0	102268	3136	3047	2986	2897	2836	3017	2867	74	885	100	2070	5	1	73727108	2227	-104.14	2.77	12	0.45	-29.00	1091.00	7590	20230912	-60.21	1730	20230427	74.57	5090	-40.67	20240109	2925	3.25	20240416	7590	-60.21	20230912	1730	74.57	20230427	3.59	N	214680	100	73 억		713901	N	N	655	N	00	N
78	20240417	120905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	60	2	2.03	944962850	313894	39.53	2960	3060	2960	3845	2075	2960	3010.45	0.97	0	105439	3136	3047	2986	2897	2836	3017	2867	74	885	100	2070	5	1	73727108	2227	-104.14	2.77	12	0.43	-29.00	1091.00	7590	20230912	-60.21	1730	20230427	74.57	5090	-40.67	20240109	2925	3.25	20240416	7590	-60.21	20230912	1730	74.57	20230427	3.59	N	214680	100	73 억		713901	N	N	655	N	00	N
79	20240417	110907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3035	75	2	2.53	888108675	295059	37.16	2960	3060	2960	3845	2075	2960	3009.94	0.97	0	109498	3136	3047	2986	2897	2836	3017	2867	74	885	100	2070	5	1	73727108	2238	-104.66	2.78	12	0.40	-29.00	1091.00	7590	20230912	-60.01	1730	20230427	75.43	5090	-40.37	20240109	2925	3.76	20240416	7590	-60.01	20230912	1730	75.43	20230427	3.59	N	214680	100	73 억		713901	N	N	655	N	00	N
80	20240417	100859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3035	75	2	2.53	710365545	236097	29.73	2960	3060	2960	3845	2075	2960	3008.79	0.97	0	103973	3136	3047	2986	2897	2836	3017	2867	74	885	100	2070	5	1	73727108	2238	-104.66	2.78	12	0.32	-29.00	1091.00	7590	20230912	-60.01	1730	20230427	75.43	5090	-40.37	20240109	2925	3.76	20240416	7590	-60.01	20230912	1730	75.43	20230427	3.59	N	214680	100	73 억		713901	N	N	655	N	00	N
81	20240417	090856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3000	40	2	1.35	162220615	54393	6.85	2960	3020	2960	3845	2075	2960	2982.38	0.97	0	26173	3136	3047	2986	2897	2836	3017	2867	74	885	100	2070	5	1	73727108	2212	-103.45	2.75	12	0.07	-29.00	1091.00	7590	20230912	-60.47	1730	20230427	73.41	5090	-41.06	20240109	2925	2.56	20240416	7590	-60.47	20230912	1730	73.41	20230427	3.59	N	214680	100	73 억		713901	N	N	655	N	00	N
82	20240416	160901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2960	-90	5	-2.95	2352456335	787068	119.17	3020	3075	2925	3965	2135	3050	2988.96	0.94	0	20814	3140	3095	3040	2995	2940	3100	3000	74	915	100	2130	5	1	73727108	2182	-102.07	2.71	12	1.07	-29.00	1091.00	7590	20230912	-61.00	1730	20230427	71.10	5090	-41.85	20240109	2925	1.20	20240416	7590	-61.00	20230912	1730	71.10	20230427	3.69	N	214680	100	73 억		693087	N	N	655	N	00	N
83	20240416	150900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2980	-70	5	-2.30	2304868460	771020	116.74	3020	3075	2925	3965	2135	3050	2989.38	0.94	0	18220	3140	3095	3040	2995	2940	3100	3000	74	915	100	2130	5	1	73727108	2197	-102.76	2.73	12	1.05	-29.00	1091.00	7590	20230912	-60.74	1730	20230427	72.25	5090	-41.45	20240109	2925	1.88	20240416	7590	-60.74	20230912	1730	72.25	20230427	3.69	N	214680	100	73 억		693087	N	N	2173	N	00	N
84	20240416	140900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2930	-120	5	-3.93	1935981370	646909	97.95	3020	3075	2925	3965	2135	3050	2992.66	0.94	0	-18926	3140	3095	3040	2995	2940	3100	3000	74	915	100	2130	5	1	73727108	2160	-101.03	2.69	12	0.88	-29.00	1091.00	7590	20230912	-61.40	1730	20230427	69.36	5090	-42.44	20240109	2925	0.17	20240416	7590	-61.40	20230912	1730	69.36	20230427	3.69	N	214680	100	73 억		693087	N	N	2173	N	00	N
85	20240416	130858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2960	-90	5	-2.95	1813203015	605192	91.63	3020	3075	2925	3965	2135	3050	2996.08	0.94	0	-24674	3140	3095	3040	2995	2940	3100	3000	74	915	100	2130	5	1	73727108	2182	-102.07	2.71	12	0.82	-29.00	1091.00	7590	20230912	-61.00	1730	20230427	71.10	5090	-41.85	20240109	2925	1.20	20240416	7590	-61.00	20230912	1730	71.10	20230427	3.69	N	214680	100	73 억		693087	N	N	2173	N	00	N
86	20240416	120900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2950	-100	5	-3.28	1622433140	540408	81.82	3020	3075	2940	3965	2135	3050	3002.24	0.94	0	-28348	3140	3095	3040	2995	2940	3100	3000	74	915	100	2130	5	1	73727108	2175	-101.72	2.70	12	0.73	-29.00	1091.00	7590	20230912	-61.13	1730	20230427	70.52	5090	-42.04	20240109	2940	0.34	20240416	7590	-61.13	20230912	1730	70.52	20230427	3.69	N	214680	100	73 억		693087	N	N	2173	N	00	N
87	20240416	110856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2965	-85	5	-2.79	1338959990	444420	67.29	3020	3075	2955	3965	2135	3050	3012.83	0.94	0	-32912	3140	3095	3040	2995	2940	3100	3000	74	915	100	2130	5	1	73727108	2186	-102.24	2.72	12	0.60	-29.00	1091.00	7590	20230912	-60.94	1730	20230427	71.39	5090	-41.75	20240109	2950	0.51	20240404	7590	-60.94	20230912	1730	71.39	20230427	3.69	N	214680	100	73 억		693087	N	N	2173	N	00	N
88	20240416	100848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3015	-35	5	-1.15	661851945	217501	32.93	3020	3075	3010	3965	2135	3050	3042.98	0.94	0	14418	3140	3095	3040	2995	2940	3100	3000	74	915	100	2130	5	1	73727108	2223	-103.97	2.76	12	0.30	-29.00	1091.00	7590	20230912	-60.28	1730	20230427	74.28	5090	-40.77	20240109	2950	2.20	20240404	7590	-60.28	20230912	1730	74.28	20230427	3.69	N	214680	100	73 억		693087	N	N	2173	N	00	N
89	20240416	090848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	-10	5	-0.33	140349470	46291	7.01	3020	3065	3010	3965	2135	3050	3031.90	0.94	0	18113	3140	3095	3040	2995	2940	3100	3000	74	915	100	2130	5	1	73727108	2241	-104.83	2.79	12	0.06	-29.00	1091.00	7590	20230912	-59.95	1730	20230427	75.72	5090	-40.28	20240109	2950	3.05	20240404	7590	-59.95	20230912	1730	75.72	20230427	3.69	N	214680	100	73 억		693087	N	N	2173	N	00	N
90	20240415	160846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	-70	5	-2.24	1975918510	653631	115.54	3050	3085	2985	4055	2185	3120	3022.96	1.05	0	-81299	3236	3177	3101	3042	2966	3207	3072	74	935	100	2180	5	1	73727108	2249	-105.17	2.80	12	0.89	-29.00	1091.00	7590	20230912	-59.82	1730	20230427	76.30	5090	-40.08	20240109	2950	3.39	20240404	7590	-59.82	20230912	1730	76.30	20230427	3.82	N	214680	100	73 억		774804	N	N	2173	N	00	N
91	20240415	150852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	-60	5	-1.92	1883478345	623348	110.18	3050	3085	2985	4055	2185	3120	3021.53	1.05	0	-90178	3236	3177	3101	3042	2966	3207	3072	74	935	100	2180	5	1	73727108	2256	-105.52	2.80	12	0.85	-29.00	1091.00	7590	20230912	-59.68	1730	20230427	76.88	5090	-39.88	20240109	2950	3.73	20240404	7590	-59.68	20230912	1730	76.88	20230427	3.82	N	214680	100	73 억		774804	N	N	666	N	00	N
92	20240415	140845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3030	-90	5	-2.88	1501769065	497938	88.02	3050	3065	2985	4055	2185	3120	3015.95	1.05	0	-117050	3236	3177	3101	3042	2966	3207	3072	74	935	100	2180	5	1	73727108	2234	-104.48	2.78	12	0.68	-29.00	1091.00	7590	20230912	-60.08	1730	20230427	75.14	5090	-40.47	20240109	2950	2.71	20240404	7590	-60.08	20230912	1730	75.14	20230427	3.82	N	214680	100	73 억		774804	N	N	666	N	00	N
93	20240415	130837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	-100	5	-3.21	1374627785	455797	80.57	3050	3065	2985	4055	2185	3120	3015.85	1.05	0	-118153	3236	3177	3101	3042	2966	3207	3072	74	935	100	2180	5	1	73727108	2227	-104.14	2.77	12	0.62	-29.00	1091.00	7590	20230912	-60.21	1730	20230427	74.57	5090	-40.67	20240109	2950	2.37	20240404	7590	-60.21	20230912	1730	74.57	20230427	3.82	N	214680	100	73 억		774804	N	N	666	N	00	N
94	20240415	120850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3005	-115	5	-3.69	1285829405	426283	75.35	3050	3065	2985	4055	2185	3120	3016.35	1.05	0	-115909	3236	3177	3101	3042	2966	3207	3072	74	935	100	2180	5	1	73727108	2215	-103.62	2.75	12	0.58	-29.00	1091.00	7590	20230912	-60.41	1730	20230427	73.70	5090	-40.96	20240109	2950	1.86	20240404	7590	-60.41	20230912	1730	73.70	20230427	3.82	N	214680	100	73 억		774804	N	N	666	N	00	N
95	20240415	110850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3030	-90	5	-2.88	748432560	247388	43.73	3050	3065	3005	4055	2185	3120	3025.30	1.05	0	-40125	3236	3177	3101	3042	2966	3207	3072	74	935	100	2180	5	1	73727108	2234	-104.48	2.78	12	0.34	-29.00	1091.00	7590	20230912	-60.08	1730	20230427	75.14	5090	-40.47	20240109	2950	2.71	20240404	7590	-60.08	20230912	1730	75.14	20230427	3.82	N	214680	100	73 억		774804	N	N	666	N	00	N
96	20240415	100845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	-95	5	-3.04	524622785	173363	30.64	3050	3065	3005	4055	2185	3120	3026.09	1.05	0	-4274	3236	3177	3101	3042	2966	3207	3072	74	935	100	2180	5	1	73727108	2230	-104.31	2.77	12	0.24	-29.00	1091.00	7590	20230912	-60.14	1730	20230427	74.86	5090	-40.57	20240109	2950	2.54	20240404	7590	-60.14	20230912	1730	74.86	20230427	3.82	N	214680	100	73 억		774804	N	N	666	N	00	N
97	20240415	090852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3045	-75	5	-2.40	176418790	58257	10.30	3050	3065	3005	4055	2185	3120	3028.11	1.05	0	4853	3236	3177	3101	3042	2966	3207	3072	74	935	100	2180	5	1	73727108	2245	-105.00	2.79	12	0.08	-29.00	1091.00	7590	20230912	-59.88	1730	20230427	76.01	5090	-40.18	20240109	2950	3.22	20240404	7590	-59.88	20230912	1730	76.01	20230427	3.82	N	214680	100	73 억		774804	N	N	666	N	00	N
98	20240412	160844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3120	95	2	3.14	1729946210	559141	99.50	3025	3160	3025	3930	2120	3025	3093.93	0.98	0	42206	3128	3076	3038	2986	2948	3057	2967	74	905	100	2110	5	1	73727108	2300	-107.59	2.86	12	0.76	-29.00	1091.00	7590	20230912	-58.89	1730	20230427	80.35	5090	-38.70	20240109	2950	5.76	20240404	7590	-58.89	20230912	1730	80.35	20230427	3.89	N	214680	100	73 억		722999	N	N	666	N	00	N
99	20240412	150847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3125	100	2	3.31	1576856855	510259	90.80	3025	3160	3025	3930	2120	3025	3090.31	0.98	0	38615	3128	3076	3038	2986	2948	3057	2967	74	905	100	2110	5	1	73727108	2304	-107.76	2.86	12	0.69	-29.00	1091.00	7590	20230912	-58.83	1730	20230427	80.64	5090	-38.61	20240109	2950	5.93	20240404	7590	-58.83	20230912	1730	80.64	20230427	3.89	N	214680	100	73 억		722999	N	N	318	N	00	N
100	20240412	140843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	65	2	2.15	1336816175	433079	77.07	3025	3160	3025	3930	2120	3025	3086.77	0.98	0	31072	3128	3076	3038	2986	2948	3057	2967	74	905	100	2110	5	1	73727108	2278	-106.55	2.83	12	0.59	-29.00	1091.00	7590	20230912	-59.29	1730	20230427	78.61	5090	-39.29	20240109	2950	4.75	20240404	7590	-59.29	20230912	1730	78.61	20230427	3.89	N	214680	100	73 억		722999	N	N	318	N	00	N
101	20240412	130834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	65	2	2.15	1264966900	409809	72.93	3025	3160	3025	3930	2120	3025	3086.72	0.98	0	25411	3128	3076	3038	2986	2948	3057	2967	74	905	100	2110	5	1	73727108	2278	-106.55	2.83	12	0.56	-29.00	1091.00	7590	20230912	-59.29	1730	20230427	78.61	5090	-39.29	20240109	2950	4.75	20240404	7590	-59.29	20230912	1730	78.61	20230427	3.89	N	214680	100	73 억		722999	N	N	318	N	00	N
102	20240412	120841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	55	2	1.82	1159799165	375611	66.84	3025	3160	3025	3930	2120	3025	3087.77	0.98	0	18267	3128	3076	3038	2986	2948	3057	2967	74	905	100	2110	5	1	73727108	2271	-106.21	2.82	12	0.51	-29.00	1091.00	7590	20230912	-59.42	1730	20230427	78.03	5090	-39.49	20240109	2950	4.41	20240404	7590	-59.42	20230912	1730	78.03	20230427	3.89	N	214680	100	73 억		722999	N	N	318	N	00	N
103	20240412	110838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3130	105	2	3.47	946942875	307236	54.67	3025	3160	3025	3930	2120	3025	3082.14	0.98	0	46446	3128	3076	3038	2986	2948	3057	2967	74	905	100	2110	5	1	73727108	2308	-107.93	2.87	12	0.42	-29.00	1091.00	7590	20230912	-58.76	1730	20230427	80.92	5090	-38.51	20240109	2950	6.10	20240404	7590	-58.76	20230912	1730	80.92	20230427	3.89	N	214680	100	73 억		722999	N	N	318	N	00	N
104	20240412	100840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	55	2	1.82	511213285	167134	29.74	3025	3090	3025	3930	2120	3025	3058.70	0.98	0	48210	3128	3076	3038	2986	2948	3057	2967	74	905	100	2110	5	1	73727108	2271	-106.21	2.82	12	0.23	-29.00	1091.00	7590	20230912	-59.42	1730	20230427	78.03	5090	-39.49	20240109	2950	4.41	20240404	7590	-59.42	20230912	1730	78.03	20230427	3.89	N	214680	100	73 억		722999	N	N	318	N	00	N
105	20240412	090841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3035	10	2	0.33	134069890	43995	7.83	3025	3085	3025	3930	2120	3025	3047.39	0.98	0	-3712	3128	3076	3038	2986	2948	3057	2967	74	905	100	2110	5	1	73727108	2238	-104.66	2.78	12	0.06	-29.00	1091.00	7590	20230912	-60.01	1730	20230427	75.43	5090	-40.37	20240109	2950	2.88	20240404	7590	-60.01	20230912	1730	75.43	20230427	3.89	N	214680	100	73 억		722999	N	N	318	N	00	N
106	20240411	160835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	-70	5	-2.26	1678402970	553059	122.94	3050	3090	3000	4020	2170	3095	3034.79	0.94	0	30561	3191	3142	3086	3037	2981	3167	3062	74	925	100	2160	5	1	73727108	2230	-104.31	2.77	12	0.75	-29.00	1091.00	7590	20230912	-60.14	1730	20230427	74.86	5090	-40.57	20240109	2950	2.54	20240404	7590	-60.14	20230912	1730	74.86	20230427	3.90	N	214680	100	73 억		691424	N	N	318	N	00	N
107	20240411	150841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3030	-65	5	-2.10	1586169200	522562	116.16	3050	3090	3000	4020	2170	3095	3035.37	0.94	0	26127	3191	3142	3086	3037	2981	3167	3062	74	925	100	2160	5	1	73727108	2234	-104.48	2.78	12	0.71	-29.00	1091.00	7590	20230912	-60.08	1730	20230427	75.14	5090	-40.47	20240109	2950	2.71	20240404	7590	-60.08	20230912	1730	75.14	20230427	3.90	N	214680	100	73 억		691424	N	N	2138	N	00	N
108	20240411	140837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3035	-60	5	-1.94	1377306125	453555	100.82	3050	3090	3000	4020	2170	3095	3036.69	0.94	0	-3061	3191	3142	3086	3037	2981	3167	3062	74	925	100	2160	5	1	73727108	2238	-104.66	2.78	12	0.62	-29.00	1091.00	7590	20230912	-60.01	1730	20230427	75.43	5090	-40.37	20240109	2950	2.88	20240404	7590	-60.01	20230912	1730	75.43	20230427	3.90	N	214680	100	73 억		691424	N	N	2138	N	00	N
109	20240411	130828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	-70	5	-2.26	1141954640	376044	83.59	3050	3090	3000	4020	2170	3095	3036.76	0.94	0	-29809	3191	3142	3086	3037	2981	3167	3062	74	925	100	2160	5	1	73727108	2230	-104.31	2.77	12	0.51	-29.00	1091.00	7590	20230912	-60.14	1730	20230427	74.86	5090	-40.57	20240109	2950	2.54	20240404	7590	-60.14	20230912	1730	74.86	20230427	3.90	N	214680	100	73 억		691424	N	N	2138	N	00	N
110	20240411	120839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3030	-65	5	-2.10	761024550	249720	55.51	3050	3090	3020	4020	2170	3095	3047.51	0.94	0	-29724	3191	3142	3086	3037	2981	3167	3062	74	925	100	2160	5	1	73727108	2234	-104.48	2.78	12	0.34	-29.00	1091.00	7590	20230912	-60.08	1730	20230427	75.14	5090	-40.47	20240109	2950	2.71	20240404	7590	-60.08	20230912	1730	75.14	20230427	3.90	N	214680	100	73 억		691424	N	N	2138	N	00	N
111	20240411	110832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3055	-40	5	-1.29	515655100	169014	37.57	3050	3090	3020	4020	2170	3095	3050.96	0.94	0	-34110	3191	3142	3086	3037	2981	3167	3062	74	925	100	2160	5	1	73727108	2252	-105.34	2.80	12	0.23	-29.00	1091.00	7590	20230912	-59.75	1730	20230427	76.59	5090	-39.98	20240109	2950	3.56	20240404	7590	-59.75	20230912	1730	76.59	20230427	3.90	N	214680	100	73 억		691424	N	N	2138	N	00	N
112	20240411	100838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	-25	5	-0.81	440376935	144439	32.11	3050	3090	3020	4020	2170	3095	3048.88	0.94	0	-27365	3191	3142	3086	3037	2981	3167	3062	74	925	100	2160	5	1	73727108	2263	-105.86	2.81	12	0.20	-29.00	1091.00	7590	20230912	-59.55	1730	20230427	77.46	5090	-39.69	20240109	2950	4.07	20240404	7590	-59.55	20230912	1730	77.46	20230427	3.90	N	214680	100	73 억		691424	N	N	2138	N	00	N
113	20240411	090836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	-55	5	-1.78	121786600	40017	8.90	3050	3065	3030	4020	2170	3095	3043.37	0.94	0	-11968	3191	3142	3086	3037	2981	3167	3062	74	925	100	2160	5	1	73727108	2241	-104.83	2.79	12	0.05	-29.00	1091.00	7590	20230912	-59.95	1730	20230427	75.72	5090	-40.28	20240109	2950	3.05	20240404	7590	-59.95	20230912	1730	75.72	20230427	3.90	N	214680	100	73 억		691424	N	N	2138	N	00	N
114	20240409	160823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3095	10	2	0.32	1377205420	447400	102.72	3065	3135	3030	4010	2160	3085	3078.21	0.80	0	99410	3181	3132	3086	3037	2991	3110	3015	74	925	100	2150	5	1	73727108	2282	-106.72	2.84	12	0.61	-29.00	1091.00	7590	20230912	-59.22	1730	20230427	78.90	5090	-39.19	20240109	2950	4.92	20240404	7590	-59.22	20230912	1730	78.90	20230427	3.89	N	214680	100	73 억		589493	N	N	2138	N	00	N
115	20240409	150828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3105	20	2	0.65	1330976495	432468	99.29	3065	3135	3030	4010	2160	3085	3077.63	0.80	0	98107	3181	3132	3086	3037	2991	3110	3015	74	925	100	2150	5	1	73727108	2289	-107.07	2.85	12	0.59	-29.00	1091.00	7590	20230912	-59.09	1730	20230427	79.48	5090	-39.00	20240109	2950	5.25	20240404	7590	-59.09	20230912	1730	79.48	20230427	3.89	N	214680	100	73 억		589493	N	N	408	N	00	N
116	20240409	140833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3105	20	2	0.65	1223510975	397762	91.32	3065	3135	3030	4010	2160	3085	3075.99	0.80	0	86347	3181	3132	3086	3037	2991	3110	3015	74	925	100	2150	5	1	73727108	2289	-107.07	2.85	12	0.54	-29.00	1091.00	7590	20230912	-59.09	1730	20230427	79.48	5090	-39.00	20240109	2950	5.25	20240404	7590	-59.09	20230912	1730	79.48	20230427	3.89	N	214680	100	73 억		589493	N	N	408	N	00	N
117	20240409	130825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3105	20	2	0.65	1105224320	359699	82.58	3065	3135	3030	4010	2160	3085	3072.64	0.80	0	82179	3181	3132	3086	3037	2991	3110	3015	74	925	100	2150	5	1	73727108	2289	-107.07	2.85	12	0.49	-29.00	1091.00	7590	20230912	-59.09	1730	20230427	79.48	5090	-39.00	20240109	2950	5.25	20240404	7590	-59.09	20230912	1730	79.48	20230427	3.89	N	214680	100	73 억		589493	N	N	408	N	00	N
118	20240409	120829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3085	0	3	0.00	991950435	323017	74.16	3065	3135	3030	4010	2160	3085	3070.89	0.80	0	72496	3181	3132	3086	3037	2991	3110	3015	74	925	100	2150	5	1	73727108	2274	-106.38	2.83	12	0.44	-29.00	1091.00	7590	20230912	-59.35	1730	20230427	78.32	5090	-39.39	20240109	2950	4.58	20240404	7590	-59.35	20230912	1730	78.32	20230427	3.89	N	214680	100	73 억		589493	N	N	408	N	00	N
119	20240409	110826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3065	-20	5	-0.65	852308280	277715	63.76	3065	3135	3030	4010	2160	3085	3069.00	0.80	0	56458	3181	3132	3086	3037	2991	3110	3015	74	925	100	2150	5	1	73727108	2260	-105.69	2.81	12	0.38	-29.00	1091.00	7590	20230912	-59.62	1730	20230427	77.17	5090	-39.78	20240109	2950	3.90	20240404	7590	-59.62	20230912	1730	77.17	20230427	3.89	N	214680	100	73 억		589493	N	N	408	N	00	N
120	20240409	100820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	-5	5	-0.16	319134590	102933	23.63	3065	3135	3065	4010	2160	3085	3100.41	0.80	0	19070	3181	3132	3086	3037	2991	3110	3015	74	925	100	2150	5	1	73727108	2271	-106.21	2.82	12	0.14	-29.00	1091.00	7590	20230912	-59.42	1730	20230427	78.03	5090	-39.49	20240109	2950	4.41	20240404	7590	-59.42	20230912	1730	78.03	20230427	3.89	N	214680	100	73 억		589493	N	N	408	N	00	N
121	20240409	090837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	5	2	0.16	45661840	14759	3.39	3065	3135	3065	4010	2160	3085	3093.83	0.80	0	-5322	3181	3132	3086	3037	2991	3110	3015	74	925	100	2150	5	1	73727108	2278	-106.55	2.83	12	0.02	-29.00	1091.00	7590	20230912	-59.29	1730	20230427	78.61	5090	-39.29	20240109	2950	4.75	20240404	7590	-59.29	20230912	1730	78.61	20230427	3.89	N	214680	100	73 억		589493	N	N	408	N	00	N
122	20240408	160820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3085	-45	5	-1.44	1314454705	427376	65.03	3135	3135	3040	4065	2195	3130	3075.61	0.70	0	74571	3276	3202	3121	3047	2966	3240	3085	74	935	100	2190	5	1	73727108	2274	-106.38	2.83	12	0.58	-29.00	1091.00	7590	20230912	-59.35	1730	20230427	78.32	5090	-39.39	20240109	2950	4.58	20240404	7590	-59.35	20230912	1730	78.32	20230427	3.79	N	214680	100	73 억		514578	N	N	408	N	00	N
123	20240408	150827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3115	-15	5	-0.48	1243703275	404480	61.55	3135	3135	3040	4065	2195	3130	3074.82	0.70	0	68627	3276	3202	3121	3047	2966	3240	3085	74	935	100	2190	5	1	73727108	2297	-107.41	2.86	12	0.55	-29.00	1091.00	7590	20230912	-58.96	1730	20230427	80.06	5090	-38.80	20240109	2950	5.59	20240404	7590	-58.96	20230912	1730	80.06	20230427	3.79	N	214680	100	73 억		514578	N	N	59	N	00	N
124	20240408	140826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3110	-20	5	-0.64	1108577485	360958	54.92	3135	3135	3040	4065	2195	3130	3071.21	0.70	0	53618	3276	3202	3121	3047	2966	3240	3085	74	935	100	2190	5	1	73727108	2293	-107.24	2.85	12	0.49	-29.00	1091.00	7590	20230912	-59.03	1730	20230427	79.77	5090	-38.90	20240109	2950	5.42	20240404	7590	-59.03	20230912	1730	79.77	20230427	3.79	N	214680	100	73 억		514578	N	N	59	N	00	N
125	20240408	130821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	-50	5	-1.60	932768165	304255	46.30	3135	3135	3040	4065	2195	3130	3065.74	0.70	0	32919	3276	3202	3121	3047	2966	3240	3085	74	935	100	2190	5	1	73727108	2271	-106.21	2.82	12	0.41	-29.00	1091.00	7590	20230912	-59.42	1730	20230427	78.03	5090	-39.49	20240109	2950	4.41	20240404	7590	-59.42	20230912	1730	78.03	20230427	3.79	N	214680	100	73 억		514578	N	N	59	N	00	N
126	20240408	120828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3065	-65	5	-2.08	818030980	266857	40.60	3135	3135	3040	4065	2195	3130	3065.43	0.70	0	21507	3276	3202	3121	3047	2966	3240	3085	74	935	100	2190	5	1	73727108	2260	-105.69	2.81	12	0.36	-29.00	1091.00	7590	20230912	-59.62	1730	20230427	77.17	5090	-39.78	20240109	2950	3.90	20240404	7590	-59.62	20230912	1730	77.17	20230427	3.79	N	214680	100	73 억		514578	N	N	59	N	00	N
127	20240408	110829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3055	-75	5	-2.40	584380455	190380	28.97	3135	3135	3045	4065	2195	3130	3069.55	0.70	0	-17189	3276	3202	3121	3047	2966	3240	3085	74	935	100	2190	5	1	73727108	2252	-105.34	2.80	12	0.26	-29.00	1091.00	7590	20230912	-59.75	1730	20230427	76.59	5090	-39.98	20240109	2950	3.56	20240404	7590	-59.75	20230912	1730	76.59	20230427	3.79	N	214680	100	73 억		514578	N	N	59	N	00	N
128	20240408	100819	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3065	-65	5	-2.08	491051420	159827	24.32	3135	3135	3050	4065	2195	3130	3072.39	0.70	0	-24159	3276	3202	3121	3047	2966	3240	3085	74	935	100	2190	5	1	73727108	2260	-105.69	2.81	12	0.22	-29.00	1091.00	7590	20230912	-59.62	1730	20230427	77.17	5090	-39.78	20240109	2950	3.90	20240404	7590	-59.62	20230912	1730	77.17	20230427	3.79	N	214680	100	73 억		514578	N	N	59	N	00	N
129	20240408	090827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3085	-45	5	-1.44	98893425	31912	4.86	3135	3135	3075	4065	2195	3130	3098.94	0.70	0	-7333	3276	3202	3121	3047	2966	3240	3085	74	935	100	2190	5	1	73727108	2274	-106.38	2.83	12	0.04	-29.00	1091.00	7590	20230912	-59.35	1730	20230427	78.32	5090	-39.39	20240109	2950	4.58	20240404	7590	-59.35	20230912	1730	78.32	20230427	3.79	N	214680	100	73 억		514578	N	N	59	N	00	N
130	20240405	160825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	15	2	0.48	2015665795	647369	77.37	3050	3195	3040	4045	2185	3115	3113.62	0.74	0	-33496	3358	3236	3093	2971	2828	3165	2900	74	930	100	2180	5	1	73727108	2308	-107.93	2.87	12	0.88	-29.00	1091.00	7590	20230912	-58.76	1730	20230427	80.92	5090	-38.51	20240109	2950	6.10	20240404	7590	-58.76	20230912	1730	80.92	20230427	3.82	N	214680	100	73 억		545601	N	N	59	N	00	N
131	20240405	150820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	0	3	0.00	1951685450	626901	74.92	3050	3195	3040	4045	2185	3115	3113.23	0.74	0	-27390	3358	3236	3093	2971	2828	3165	2900	74	930	100	2180	5	1	73727108	2297	-107.41	2.86	12	0.85	-29.00	1091.00	7590	20230912	-58.96	1730	20230427	80.06	5090	-38.80	20240109	2950	5.59	20240404	7590	-58.96	20230912	1730	80.06	20230427	3.82	N	214680	100	73 억		545601	N	N	911	N	00	N
132	20240405	140820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	5	2	0.16	1793163945	575892	68.83	3050	3195	3040	4045	2185	3115	3113.72	0.74	0	-22560	3358	3236	3093	2971	2828	3165	2900	74	930	100	2180	5	1	73727108	2300	-107.59	2.86	12	0.78	-29.00	1091.00	7590	20230912	-58.89	1730	20230427	80.35	5090	-38.70	20240109	2950	5.76	20240404	7590	-58.89	20230912	1730	80.35	20230427	3.82	N	214680	100	73 억		545601	N	N	911	N	00	N
133	20240405	130818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	5	2	0.16	1679579485	539453	64.47	3050	3195	3040	4045	2185	3115	3113.49	0.74	0	-17666	3358	3236	3093	2971	2828	3165	2900	74	930	100	2180	5	1	73727108	2300	-107.59	2.86	12	0.73	-29.00	1091.00	7590	20230912	-58.89	1730	20230427	80.35	5090	-38.70	20240109	2950	5.76	20240404	7590	-58.89	20230912	1730	80.35	20230427	3.82	N	214680	100	73 억		545601	N	N	911	N	00	N
134	20240405	120818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	30	2	0.96	1530630555	491939	58.79	3050	3195	3040	4045	2185	3115	3111.42	0.74	0	-6103	3358	3236	3093	2971	2828	3165	2900	74	930	100	2180	5	1	73727108	2319	-108.45	2.88	12	0.67	-29.00	1091.00	7590	20230912	-58.56	1730	20230427	81.79	5090	-38.21	20240109	2950	6.61	20240404	7590	-58.56	20230912	1730	81.79	20230427	3.82	N	214680	100	73 억		545601	N	N	911	N	00	N
135	20240405	110825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	65	2	2.09	1179556675	380775	45.51	3050	3180	3040	4045	2185	3115	3097.78	0.74	0	31831	3358	3236	3093	2971	2828	3165	2900	74	930	100	2180	5	1	73727108	2345	-109.66	2.91	12	0.52	-29.00	1091.00	7590	20230912	-58.10	1730	20230427	83.82	5090	-37.52	20240109	2950	7.80	20240404	7590	-58.10	20230912	1730	83.82	20230427	3.82	N	214680	100	73 억		545601	N	N	911	N	00	N
136	20240405	100714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	0	3	0.00	822782125	266370	31.83	3050	3145	3040	4045	2185	3115	3088.87	0.74	0	32293	3358	3236	3093	2971	2828	3165	2900	74	930	100	2180	5	1	73727108	2297	-107.41	2.86	12	0.36	-29.00	1091.00	7590	20230912	-58.96	1730	20230427	80.06	5090	-38.80	20240109	2950	5.59	20240404	7590	-58.96	20230912	1730	80.06	20230427	3.82	N	214680	100	73 억		545601	N	N	911	N	00	N
137	20240405	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3055	-60	5	-1.93	187890125	61447	7.34	3050	3115	3040	4045	2185	3115	3057.76	0.74	0	6411	3358	3236	3093	2971	2828	3165	2900	74	930	100	2180	5	1	73727108	2252	-105.34	2.80	12	0.08	-29.00	1091.00	7590	20230912	-59.75	1730	20230427	76.59	5090	-39.98	20240109	2950	3.56	20240404	7590	-59.75	20230912	1730	76.59	20230427	3.82	N	214680	100	73 억		545601	N	N	911	N	00	N
138	20240404	160808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	-40	5	-1.27	2552968160	818946	105.36	3185	3215	2950	4100	2210	3155	3117.40	0.87	0	-93369	3291	3222	3181	3112	3071	3202	3092	74	945	100	2200	5	1	73727108	2297	-107.41	2.86	12	1.11	-29.00	1091.00	7590	20230912	-58.96	1730	20230427	80.06	5090	-38.80	20240109	2950	5.59	20240404	7590	-58.96	20230912	1730	80.06	20230427	3.87	N	214680	100	73 억		638570	N	N	911	N	00	N
139	20240404	150806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	-25	5	-0.79	2436801735	781662	100.56	3185	3215	2950	4100	2210	3155	3117.46	0.87	0	-92546	3291	3222	3181	3112	3071	3202	3092	74	945	100	2200	5	1	73727108	2308	-107.93	2.87	12	1.06	-29.00	1091.00	7590	20230912	-58.76	1730	20230427	80.92	5090	-38.51	20240109	2950	6.10	20240404	7590	-58.76	20230912	1730	80.92	20230427	3.87	N	214680	100	73 억		638570	N	N	324	N	00	N
140	20240404	140810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	-35	5	-1.11	1852243495	591421	76.09	3185	3215	3075	4100	2210	3155	3131.85	0.87	0	-107911	3291	3222	3181	3112	3071	3202	3092	74	945	100	2200	5	1	73727108	2300	-107.59	2.86	12	0.80	-29.00	1091.00	7590	20230912	-58.89	1730	20230427	80.35	5090	-38.70	20240109	3075	1.46	20240404	7590	-58.89	20230912	1730	80.35	20230427	3.87	N	214680	100	73 억		638570	N	N	324	N	00	N
141	20240404	130801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3110	-45	5	-1.43	1593343560	508215	65.38	3185	3215	3075	4100	2210	3155	3135.18	0.87	0	-116493	3291	3222	3181	3112	3071	3202	3092	74	945	100	2200	5	1	73727108	2293	-107.24	2.85	12	0.69	-29.00	1091.00	7590	20230912	-59.03	1730	20230427	79.77	5090	-38.90	20240109	3075	1.14	20240404	7590	-59.03	20230912	1730	79.77	20230427	3.87	N	214680	100	73 억		638570	N	N	324	N	00	N
142	20240404	120807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	-35	5	-1.11	1303539030	414672	53.35	3185	3215	3100	4100	2210	3155	3143.54	0.87	0	-95445	3291	3222	3181	3112	3071	3202	3092	74	945	100	2200	5	1	73727108	2300	-107.59	2.86	12	0.56	-29.00	1091.00	7590	20230912	-58.89	1730	20230427	80.35	5090	-38.70	20240109	3100	0.65	20240404	7590	-58.89	20230912	1730	80.35	20230427	3.87	N	214680	100	73 억		638570	N	N	324	N	00	N
143	20240404	110808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	-10	5	-0.32	913205735	289671	37.27	3185	3215	3125	4100	2210	3155	3152.56	0.87	0	-68313	3291	3222	3181	3112	3071	3202	3092	74	945	100	2200	5	1	73727108	2319	-108.45	2.88	12	0.39	-29.00	1091.00	7590	20230912	-58.56	1730	20230427	81.79	5090	-38.21	20240109	3125	0.64	20240404	7590	-58.56	20230912	1730	81.79	20230427	3.87	N	214680	100	73 억		638570	N	N	324	N	00	N
144	20240404	100808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3155	0	3	0.00	678348755	214816	27.64	3185	3215	3130	4100	2210	3155	3157.81	0.87	0	-67387	3291	3222	3181	3112	3071	3202	3092	74	945	100	2200	5	1	73727108	2326	-108.79	2.89	12	0.29	-29.00	1091.00	7590	20230912	-58.43	1730	20230427	82.37	5090	-38.02	20240109	3130	0.80	20240404	7590	-58.43	20230912	1730	82.37	20230427	3.87	N	214680	100	73 억		638570	N	N	324	N	00	N
145	20240404	090808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	15	2	0.48	169112345	53284	6.86	3185	3215	3135	4100	2210	3155	3173.79	0.87	0	-14866	3291	3222	3181	3112	3071	3202	3092	74	945	100	2200	5	1	73727108	2337	-109.31	2.91	12	0.07	-29.00	1091.00	7590	20230912	-58.23	1730	20230427	83.24	5090	-37.72	20240109	3135	1.12	20240404	7590	-58.23	20230912	1730	83.24	20230427	3.87	N	214680	100	73 억		638570	N	N	324	N	00	N
146	20240403	160806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3155	-105	5	-3.22	2392921040	753620	70.20	3235	3250	3140	4235	2285	3260	3175.28	0.90	0	-22848	3416	3337	3296	3217	3176	3317	3197	74	975	100	2280	5	1	73727108	2326	-108.79	2.89	12	1.02	-29.00	1091.00	7590	20230912	-58.43	1730	20230427	82.37	5090	-38.02	20240109	3140	0.48	20240403	7590	-58.43	20230912	1730	82.37	20230427	3.83	N	214680	100	73 억		660574	N	N	324	N	00	N
147	20240403	150806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	-100	5	-3.07	2260209070	711597	66.29	3235	3250	3140	4235	2285	3260	3176.19	0.90	0	-24856	3416	3337	3296	3217	3176	3317	3197	74	975	100	2280	5	1	73727108	2330	-108.97	2.90	12	0.97	-29.00	1091.00	7590	20230912	-58.37	1730	20230427	82.66	5090	-37.92	20240109	3140	0.64	20240403	7590	-58.37	20230912	1730	82.66	20230427	3.83	N	214680	100	73 억		660574	N	N	604	N	00	N
148	20240403	140758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	-90	5	-2.76	2104129415	662283	61.70	3235	3250	3140	4235	2285	3260	3177.02	0.90	0	-25737	3416	3337	3296	3217	3176	3317	3197	74	975	100	2280	5	1	73727108	2337	-109.31	2.91	12	0.90	-29.00	1091.00	7590	20230912	-58.23	1730	20230427	83.24	5090	-37.72	20240109	3140	0.96	20240403	7590	-58.23	20230912	1730	83.24	20230427	3.83	N	214680	100	73 억		660574	N	N	604	N	00	N
149	20240403	130759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	-95	5	-2.91	1769778700	556579	51.85	3235	3250	3140	4235	2285	3260	3179.67	0.90	0	-47184	3416	3337	3296	3217	3176	3317	3197	74	975	100	2280	5	1	73727108	2333	-109.14	2.90	12	0.75	-29.00	1091.00	7590	20230912	-58.30	1730	20230427	82.95	5090	-37.82	20240109	3140	0.80	20240403	7590	-58.30	20230912	1730	82.95	20230427	3.83	N	214680	100	73 억		660574	N	N	604	N	00	N
150	20240403	120758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	-95	5	-2.91	1521621695	477918	44.52	3235	3250	3150	4235	2285	3260	3183.77	0.90	0	-34123	3416	3337	3296	3217	3176	3317	3197	74	975	100	2280	5	1	73727108	2333	-109.14	2.90	12	0.65	-29.00	1091.00	7590	20230912	-58.30	1730	20230427	82.95	5090	-37.82	20240109	3150	0.48	20240403	7590	-58.30	20230912	1730	82.95	20230427	3.83	N	214680	100	73 억		660574	N	N	604	N	00	N
151	20240403	110802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	-90	5	-2.76	1187737020	372310	34.68	3235	3250	3150	4235	2285	3260	3190.08	0.90	0	-31643	3416	3337	3296	3217	3176	3317	3197	74	975	100	2280	5	1	73727108	2337	-109.31	2.91	12	0.50	-29.00	1091.00	7590	20230912	-58.23	1730	20230427	83.24	5090	-37.72	20240109	3150	0.63	20240403	7590	-58.23	20230912	1730	83.24	20230427	3.83	N	214680	100	73 억		660574	N	N	604	N	00	N
152	20240403	100801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	-40	5	-1.23	657990740	205465	19.14	3235	3250	3175	4235	2285	3260	3202.29	0.90	0	-37207	3416	3337	3296	3217	3176	3317	3197	74	975	100	2280	5	1	73727108	2374	-111.03	2.95	12	0.28	-29.00	1091.00	7590	20230912	-57.58	1730	20230427	86.13	5090	-36.74	20240109	3175	1.42	20240403	7590	-57.58	20230912	1730	86.13	20230427	3.83	N	214680	100	73 억		660574	N	N	604	N	00	N
153	20240403	090802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3210	-50	5	-1.53	218973640	68184	6.35	3235	3250	3190	4235	2285	3260	3211.12	0.90	0	-15101	3416	3337	3296	3217	3176	3317	3197	74	975	100	2280	5	1	73727108	2367	-110.69	2.94	12	0.09	-29.00	1091.00	7590	20230912	-57.71	1730	20230427	85.55	5090	-36.94	20240109	3190	0.63	20240403	7590	-57.71	20230912	1730	85.55	20230427	3.83	N	214680	100	73 억		660574	N	N	604	N	00	N
154	20240402	160749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3260	-130	5	-3.83	3502090015	1063451	77.49	3360	3375	3255	4405	2375	3390	3293.20	1.20	0	-239476	3530	3460	3420	3350	3310	3440	3330	74	1015	100	2370	5	1	73727108	2404	-112.41	2.99	12	1.44	-29.00	1091.00	7590	20230912	-57.05	1730	20230427	88.44	5090	-35.95	20240109	3230	0.93	20240327	7590	-57.05	20230912	1730	88.44	20230427	3.75	N	214680	100	73 억		886371	N	N	604	N	00	N
155	20240402	150757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3260	-130	5	-3.83	3267819560	991630	72.25	3360	3375	3255	4405	2375	3390	3295.40	1.20	0	-239480	3530	3460	3420	3350	3310	3440	3330	74	1015	100	2370	5	1	73727108	2404	-112.41	2.99	12	1.35	-29.00	1091.00	7590	20230912	-57.05	1730	20230427	88.44	5090	-35.95	20240109	3230	0.93	20240327	7590	-57.05	20230912	1730	88.44	20230427	3.75	N	214680	100	73 억		886371	N	N	268	N	00	N
156	20240402	140800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3275	-115	5	-3.39	2928891210	887932	64.70	3360	3375	3255	4405	2375	3390	3298.55	1.20	0	-240078	3530	3460	3420	3350	3310	3440	3330	74	1015	100	2370	5	1	73727108	2415	-112.93	3.00	12	1.20	-29.00	1091.00	7590	20230912	-56.85	1730	20230427	89.31	5090	-35.66	20240109	3230	1.39	20240327	7590	-56.85	20230912	1730	89.31	20230427	3.75	N	214680	100	73 억		886371	N	N	268	N	00	N
157	20240402	130748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3300	-90	5	-2.65	2613951210	791896	57.70	3360	3375	3255	4405	2375	3390	3300.88	1.20	0	-240134	3530	3460	3420	3350	3310	3440	3330	74	1015	100	2370	5	1	73727108	2433	-113.79	3.02	12	1.07	-29.00	1091.00	7590	20230912	-56.52	1730	20230427	90.75	5090	-35.17	20240109	3230	2.17	20240327	7590	-56.52	20230912	1730	90.75	20230427	3.75	N	214680	100	73 억		886371	N	N	268	N	00	N
158	20240402	120745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3305	-85	5	-2.51	2457558725	744414	54.24	3360	3375	3255	4405	2375	3390	3301.33	1.20	0	-240729	3530	3460	3420	3350	3310	3440	3330	74	1015	100	2370	5	1	73727108	2437	-113.97	3.03	12	1.01	-29.00	1091.00	7590	20230912	-56.46	1730	20230427	91.04	5090	-35.07	20240109	3230	2.32	20240327	7590	-56.46	20230912	1730	91.04	20230427	3.75	N	214680	100	73 억		886371	N	N	268	N	00	N
159	20240402	110749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3315	-75	5	-2.21	2285960255	692478	50.46	3360	3375	3255	4405	2375	3390	3301.13	1.20	0	-244397	3530	3460	3420	3350	3310	3440	3330	74	1015	100	2370	5	1	73727108	2444	-114.31	3.04	12	0.94	-29.00	1091.00	7590	20230912	-56.32	1730	20230427	91.62	5090	-34.87	20240109	3230	2.63	20240327	7590	-56.32	20230912	1730	91.62	20230427	3.75	N	214680	100	73 억		886371	N	N	268	N	00	N
160	20240402	100751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3315	-75	5	-2.21	1874316735	567982	41.38	3360	3375	3255	4405	2375	3390	3299.96	1.20	0	-228396	3530	3460	3420	3350	3310	3440	3330	74	1015	100	2370	5	1	73727108	2444	-114.31	3.04	12	0.77	-29.00	1091.00	7590	20230912	-56.32	1730	20230427	91.62	5090	-34.87	20240109	3230	2.63	20240327	7590	-56.32	20230912	1730	91.62	20230427	3.75	N	214680	100	73 억		886371	N	N	268	N	00	N
161	20240402	090749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3285	-105	5	-3.10	796987760	240369	17.51	3360	3375	3270	4405	2375	3390	3315.68	1.20	0	-155005	3530	3460	3420	3350	3310	3440	3330	74	1015	100	2370	5	1	73727108	2422	-113.28	3.01	12	0.33	-29.00	1091.00	7590	20230912	-56.72	1730	20230427	89.88	5090	-35.46	20240109	3230	1.70	20240327	7590	-56.72	20230912	1730	89.88	20230427	3.75	N	214680	100	73 억		886371	N	N	268	N	00	N
162	20240401	160748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3390	-85	5	-2.45	4610770850	1349758	16.50	3460	3490	3380	4515	2435	3475	3415.86	1.11	0	5929	4091	3782	3521	3212	2951	3937	3367	74	1040	100	2430	5	1	73727108	2499	-116.90	3.11	12	1.83	-29.00	1091.00	7590	20230912	-55.34	1730	20230427	95.95	5090	-33.40	20240109	3230	4.95	20240327	7590	-55.34	20230912	1730	95.95	20230427	3.68	N	214680	100	73 억		819292	N	N	268	N	00	N
163	20240401	150749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3400	-75	5	-2.16	4337065080	1269105	15.51	3460	3490	3380	4515	2435	3475	3417.28	1.11	0	36485	4091	3782	3521	3212	2951	3937	3367	74	1040	100	2430	5	1	73727108	2507	-117.24	3.12	12	1.72	-29.00	1091.00	7590	20230912	-55.20	1730	20230427	96.53	5090	-33.20	20240109	3230	5.26	20240327	7590	-55.20	20230912	1730	96.53	20230427	3.68	N	214680	100	73 억		819292	N	N	111	N	00	N
164	20240401	140744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3425	-50	5	-1.44	3459317385	1010701	12.35	3460	3490	3380	4515	2435	3475	3422.53	1.11	0	46410	4091	3782	3521	3212	2951	3937	3367	74	1040	100	2430	5	1	73727108	2525	-118.10	3.14	12	1.37	-29.00	1091.00	7590	20230912	-54.87	1730	20230427	97.98	5090	-32.71	20240109	3230	6.04	20240327	7590	-54.87	20230912	1730	97.98	20230427	3.68	N	214680	100	73 억		819292	N	N	111	N	00	N
165	20240401	130742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	-30	5	-0.86	2747928830	802274	9.81	3460	3490	3380	4515	2435	3475	3424.98	1.11	0	-14056	4091	3782	3521	3212	2951	3937	3367	74	1040	100	2430	5	1	73727108	2540	-118.79	3.16	12	1.09	-29.00	1091.00	7590	20230912	-54.61	1730	20230427	99.13	5090	-32.32	20240109	3230	6.66	20240327	7590	-54.61	20230912	1730	99.13	20230427	3.68	N	214680	100	73 억		819292	N	N	111	N	00	N
166	20240401	120749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	5	2	0.14	2507161190	732651	8.96	3460	3490	3380	4515	2435	3475	3421.81	1.11	0	-9887	4091	3782	3521	3212	2951	3937	3367	74	1040	100	2430	5	1	73727108	2566	-120.00	3.19	12	0.99	-29.00	1091.00	7590	20230912	-54.15	1730	20230427	101.16	5090	-31.63	20240109	3230	7.74	20240327	7590	-54.15	20230912	1730	101.16	20230427	3.68	N	214680	100	73 억		819292	N	N	111	N	00	N
167	20240401	110747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3425	-50	5	-1.44	2120371720	620982	7.59	3460	3460	3380	4515	2435	3475	3414.24	1.11	0	-3677	4091	3782	3521	3212	2951	3937	3367	74	1040	100	2430	5	1	73727108	2525	-118.10	3.14	12	0.84	-29.00	1091.00	7590	20230912	-54.87	1730	20230427	97.98	5090	-32.71	20240109	3230	6.04	20240327	7590	-54.87	20230912	1730	97.98	20230427	3.68	N	214680	100	73 억		819292	N	N	111	N	00	N
168	20240401	100745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3415	-60	5	-1.73	1751119390	513126	6.27	3460	3460	3380	4515	2435	3475	3412.27	1.11	0	-19000	4091	3782	3521	3212	2951	3937	3367	74	1040	100	2430	5	1	73727108	2518	-117.76	3.13	12	0.70	-29.00	1091.00	7590	20230912	-55.01	1730	20230427	97.40	5090	-32.91	20240109	3230	5.73	20240327	7590	-55.01	20230912	1730	97.40	20230427	3.68	N	214680	100	73 억		819292	N	N	111	N	00	N
169	20240401	090744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3400	-75	5	-2.16	561660560	163936	2.00	3460	3460	3395	4515	2435	3475	3425.15	1.11	0	-38372	4091	3782	3521	3212	2951	3937	3367	74	1040	100	2430	5	1	73727108	2507	-117.24	3.12	12	0.22	-29.00	1091.00	7590	20230912	-55.20	1730	20230427	96.53	5090	-33.20	20240109	3230	5.26	20240327	7590	-55.20	20230912	1730	96.53	20230427	3.68	N	214680	100	73 억		819292	N	N	111	N	00	N