KissMeData/041830/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	160507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29750	600	2	2.06	2067564850	69382	258.27	29150	30050	29150	37850	20450	29150	29799.74	36.86	0	5896	29883	29516	29133	28766	28383	29325	28575	68	8700	500	21570	50	1	13683782	4071	11.08	1.56	12	0.51	2684.00	19063.00	31250	20230704	-4.80	21150	20231023	40.66	30700	-3.09	20240401	24650	20.69	20240223	31250	-4.80	20230704	21150	40.66	20231023	0.50	N	041830	500	68 억		5043272	N	N	1	N	00	N
3	20240430	150510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29850	700	2	2.40	1966968900	66002	245.69	29150	30050	29150	37850	20450	29150	29801.66	36.86	0	5929	29883	29516	29133	28766	28383	29325	28575	68	8700	500	21570	50	1	13683782	4085	11.12	1.57	12	0.48	2684.00	19063.00	31250	20230704	-4.48	21150	20231023	41.13	30700	-2.77	20240401	24650	21.10	20240223	31250	-4.48	20230704	21150	41.13	20231023	0.50	N	041830	500	68 억		5043272	N	N	100	N	00	N
4	20240430	140511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29950	800	2	2.74	1583697250	53187	197.99	29150	30050	29150	37850	20450	29150	29776.02	36.86	0	7243	29883	29516	29133	28766	28383	29325	28575	68	8700	500	21570	50	1	13683782	4098	11.16	1.57	12	0.39	2684.00	19063.00	31250	20230704	-4.16	21150	20231023	41.61	30700	-2.44	20240401	24650	21.50	20240223	31250	-4.16	20230704	21150	41.61	20231023	0.50	N	041830	500	68 억		5043272	N	N	100	N	00	N
5	20240430	130510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29900	750	2	2.57	1374366900	46174	171.88	29150	30050	29150	37850	20450	29150	29764.95	36.86	0	9084	29883	29516	29133	28766	28383	29325	28575	68	8700	500	21570	50	1	13683782	4091	11.14	1.57	12	0.34	2684.00	19063.00	31250	20230704	-4.32	21150	20231023	41.37	30700	-2.61	20240401	24650	21.30	20240223	31250	-4.32	20230704	21150	41.37	20231023	0.50	N	041830	500	68 억		5043272	N	N	100	N	00	N
6	20240430	120510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29850	700	2	2.40	970328250	32682	121.66	29150	29900	29150	37850	20450	29150	29689.99	36.86	0	6957	29883	29516	29133	28766	28383	29325	28575	68	8700	500	21570	50	1	13683782	4085	11.12	1.57	12	0.24	2684.00	19063.00	31250	20230704	-4.48	21150	20231023	41.13	30700	-2.77	20240401	24650	21.10	20240223	31250	-4.48	20230704	21150	41.13	20231023	0.50	N	041830	500	68 억		5043272	N	N	100	N	00	N
7	20240430	110509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29550	400	2	1.37	721032100	24294	90.43	29150	29900	29150	37850	20450	29150	29679.43	36.86	0	5198	29883	29516	29133	28766	28383	29325	28575	68	8700	500	21570	50	1	13683782	4044	11.01	1.55	12	0.18	2684.00	19063.00	31250	20230704	-5.44	21150	20231023	39.72	30700	-3.75	20240401	24650	19.88	20240223	31250	-5.44	20230704	21150	39.72	20231023	0.50	N	041830	500	68 억		5043272	N	N	100	N	00	N
8	20240430	100507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29800	650	2	2.23	625840600	21086	78.49	29150	29900	29150	37850	20450	29150	29680.39	36.86	0	6630	29883	29516	29133	28766	28383	29325	28575	68	8700	500	21570	50	1	13683782	4078	11.10	1.56	12	0.15	2684.00	19063.00	31250	20230704	-4.64	21150	20231023	40.90	30700	-2.93	20240401	24650	20.89	20240223	31250	-4.64	20230704	21150	40.90	20231023	0.50	N	041830	500	68 억		5043272	N	N	100	N	00	N
9	20240430	090517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29650	500	2	1.72	163348000	5571	20.74	29150	29900	29150	37850	20450	29150	29321.13	36.86	0	-19	29883	29516	29133	28766	28383	29325	28575	68	8700	500	21570	50	1	13683782	4057	11.05	1.56	12	0.04	2684.00	19063.00	31250	20230704	-5.12	21150	20231023	40.19	30700	-3.42	20240401	24650	20.28	20240223	31250	-5.12	20230704	21150	40.19	20231023	0.50	N	041830	500	68 억		5043272	N	N	100	N	00	N
10	20240429	160457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29150	-100	5	-0.34	782354050	26860	123.34	29250	29500	28750	38000	20500	29250	29127.11	36.94	0	-11524	30216	29732	29266	28782	28316	29500	28550	68	8750	500	21640	50	1	13683782	3989	10.86	1.53	12	0.20	2684.00	19063.00	31250	20230704	-6.72	21150	20231023	37.83	30700	-5.05	20240401	24650	18.26	20240223	31250	-6.72	20230704	21150	37.83	20231023	0.51	N	041830	500	68 억		5055243	N	N	100	N	00	N
11	20240429	150508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29300	50	2	0.17	733371050	25181	115.63	29250	29500	28750	38000	20500	29250	29123.98	36.94	0	-10574	30216	29732	29266	28782	28316	29500	28550	68	8750	500	21640	50	1	13683782	4009	10.92	1.54	12	0.18	2684.00	19063.00	31250	20230704	-6.24	21150	20231023	38.53	30700	-4.56	20240401	24650	18.86	20240223	31250	-6.24	20230704	21150	38.53	20231023	0.51	N	041830	500	68 억		5055243	N	N	158	N	00	N
12	20240429	140452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29250	0	3	0.00	678815550	23315	107.06	29250	29500	28750	38000	20500	29250	29114.97	36.94	0	-9793	30216	29732	29266	28782	28316	29500	28550	68	8750	500	21640	50	1	13683782	4003	10.90	1.53	12	0.17	2684.00	19063.00	31250	20230704	-6.40	21150	20231023	38.30	30700	-4.72	20240401	24650	18.66	20240223	31250	-6.40	20230704	21150	38.30	20231023	0.51	N	041830	500	68 억		5055243	N	N	158	N	00	N
13	20240429	130508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28900	-350	5	-1.20	456682450	15688	72.04	29250	29500	28750	38000	20500	29250	29110.30	36.94	0	-6115	30216	29732	29266	28782	28316	29500	28550	68	8750	500	21640	50	1	13683782	3955	10.77	1.52	12	0.11	2684.00	19063.00	31250	20230704	-7.52	21150	20231023	36.64	30700	-5.86	20240401	24650	17.24	20240223	31250	-7.52	20230704	21150	36.64	20231023	0.51	N	041830	500	68 억		5055243	N	N	158	N	00	N
14	20240429	120507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28850	-400	5	-1.37	415420050	14265	65.50	29250	29500	28750	38000	20500	29250	29121.63	36.94	0	-5346	30216	29732	29266	28782	28316	29500	28550	68	8750	500	21640	50	1	13683782	3948	10.75	1.51	12	0.10	2684.00	19063.00	31250	20230704	-7.68	21150	20231023	36.41	30700	-6.03	20240401	24650	17.04	20240223	31250	-7.68	20230704	21150	36.41	20231023	0.51	N	041830	500	68 억		5055243	N	N	158	N	00	N
15	20240429	110455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29050	-200	5	-0.68	238684300	8167	37.50	29250	29500	28900	38000	20500	29250	29225.46	36.94	0	-1771	30216	29732	29266	28782	28316	29500	28550	68	8750	500	21640	50	1	13683782	3975	10.82	1.52	12	0.06	2684.00	19063.00	31250	20230704	-7.04	21150	20231023	37.35	30700	-5.37	20240401	24650	17.85	20240223	31250	-7.04	20230704	21150	37.35	20231023	0.51	N	041830	500	68 억		5055243	N	N	158	N	00	N
16	20240429	100508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29250	0	3	0.00	157706450	5386	24.73	29250	29500	29150	38000	20500	29250	29280.81	36.94	0	-705	30216	29732	29266	28782	28316	29500	28550	68	8750	500	21640	50	1	13683782	4003	10.90	1.53	12	0.04	2684.00	19063.00	31250	20230704	-6.40	21150	20231023	38.30	30700	-4.72	20240401	24650	18.66	20240223	31250	-6.40	20230704	21150	38.30	20231023	0.51	N	041830	500	68 억		5055243	N	N	158	N	00	N
17	20240429	090508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29500	250	2	0.85	12835600	439	2.02	29250	29500	29150	38000	20500	29250	29238.27	36.94	0	-399	30216	29732	29266	28782	28316	29500	28550	68	8750	500	21640	50	1	13683782	4037	10.99	1.55	12	0.00	2684.00	19063.00	31250	20230704	-5.60	21150	20231023	39.48	30700	-3.91	20240401	24650	19.68	20240223	31250	-5.60	20230704	21150	39.48	20231023	0.51	N	041830	500	68 억		5055243	N	N	158	N	00	N
18	20240426	160507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29250	-200	5	-0.68	635066950	21763	70.35	29750	29750	28800	38250	20650	29450	29181.04	36.98	0	-9279	30450	29950	29550	29050	28650	30200	29300	68	8800	500	21790	50	1	13683782	4003	10.90	1.53	12	0.16	2684.00	19063.00	31250	20230704	-6.40	21150	20231023	38.30	30700	-4.72	20240401	24650	18.66	20240223	31250	-6.40	20230704	21150	38.30	20231023	0.54	N	041830	500	68 억		5059946	N	N	158	N	00	N
19	20240426	150507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29300	-150	5	-0.51	558961550	19167	61.96	29750	29750	28800	38250	20650	29450	29162.70	36.98	0	-7968	30450	29950	29550	29050	28650	30200	29300	68	8800	500	21790	50	1	13683782	4009	10.92	1.54	12	0.14	2684.00	19063.00	31250	20230704	-6.24	21150	20231023	38.53	30700	-4.56	20240401	24650	18.86	20240223	31250	-6.24	20230704	21150	38.53	20231023	0.54	N	041830	500	68 억		5059946	N	N	60	N	00	N
20	20240426	140505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29300	-150	5	-0.51	429952050	14763	47.72	29750	29750	28800	38250	20650	29450	29123.62	36.98	0	-5519	30450	29950	29550	29050	28650	30200	29300	68	8800	500	21790	50	1	13683782	4009	10.92	1.54	12	0.11	2684.00	19063.00	31250	20230704	-6.24	21150	20231023	38.53	30700	-4.56	20240401	24650	18.86	20240223	31250	-6.24	20230704	21150	38.53	20231023	0.54	N	041830	500	68 억		5059946	N	N	60	N	00	N
21	20240426	130505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29150	-300	5	-1.02	360311350	12381	40.02	29750	29750	28800	38250	20650	29450	29101.96	36.98	0	-4275	30450	29950	29550	29050	28650	30200	29300	68	8800	500	21790	50	1	13683782	3989	10.86	1.53	12	0.09	2684.00	19063.00	31250	20230704	-6.72	21150	20231023	37.83	30700	-5.05	20240401	24650	18.26	20240223	31250	-6.72	20230704	21150	37.83	20231023	0.54	N	041830	500	68 억		5059946	N	N	60	N	00	N
22	20240426	120505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29100	-350	5	-1.19	279013550	9587	30.99	29750	29750	28800	38250	20650	29450	29103.32	36.98	0	-3242	30450	29950	29550	29050	28650	30200	29300	68	8800	500	21790	50	1	13683782	3982	10.84	1.53	12	0.07	2684.00	19063.00	31250	20230704	-6.88	21150	20231023	37.59	30700	-5.21	20240401	24650	18.05	20240223	31250	-6.88	20230704	21150	37.59	20231023	0.54	N	041830	500	68 억		5059946	N	N	60	N	00	N
23	20240426	110505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29050	-400	5	-1.36	246988450	8487	27.44	29750	29750	28800	38250	20650	29450	29101.97	36.98	0	-2773	30450	29950	29550	29050	28650	30200	29300	68	8800	500	21790	50	1	13683782	3975	10.82	1.52	12	0.06	2684.00	19063.00	31250	20230704	-7.04	21150	20231023	37.35	30700	-5.37	20240401	24650	17.85	20240223	31250	-7.04	20230704	21150	37.35	20231023	0.54	N	041830	500	68 억		5059946	N	N	60	N	00	N
24	20240426	100504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29000	-450	5	-1.53	194663000	6687	21.62	29750	29750	28800	38250	20650	29450	29110.66	36.98	0	-2471	30450	29950	29550	29050	28650	30200	29300	68	8800	500	21790	50	1	13683782	3968	10.80	1.52	12	0.05	2684.00	19063.00	31250	20230704	-7.20	21150	20231023	37.12	30700	-5.54	20240401	24650	17.65	20240223	31250	-7.20	20230704	21150	37.12	20231023	0.54	N	041830	500	68 억		5059946	N	N	60	N	00	N
25	20240426	090507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29550	100	2	0.34	8997900	305	0.99	29750	29750	29300	38250	20650	29450	29501.31	36.98	0	-248	30450	29950	29550	29050	28650	30200	29300	68	8800	500	21790	50	1	13683782	4044	11.01	1.55	12	0.00	2684.00	19063.00	31250	20230704	-5.44	21150	20231023	39.72	30700	-3.75	20240401	24650	19.88	20240223	31250	-5.44	20230704	21150	39.72	20231023	0.54	N	041830	500	68 억		5059946	N	N	60	N	00	N
26	20240425	160501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29450	250	2	0.86	914878900	30898	58.64	29150	30050	29150	37950	20450	29200	29609.88	36.93	0	548	30333	29766	29083	28516	27833	30050	28800	68	8750	500	21600	50	1	13683782	4030	10.97	1.54	12	0.23	2684.00	19063.00	31250	20230704	-5.76	21150	20231023	39.24	30700	-4.07	20240401	24650	19.47	20240223	31250	-5.76	20230704	21150	39.24	20231023	0.53	N	041830	500	68 억		5053171	N	N	60	N	00	N
27	20240425	150506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29300	100	2	0.34	866381300	29247	55.51	29150	30050	29150	37950	20450	29200	29622.91	36.93	0	967	30333	29766	29083	28516	27833	30050	28800	68	8750	500	21600	50	1	13683782	4009	10.92	1.54	12	0.21	2684.00	19063.00	31250	20230704	-6.24	21150	20231023	38.53	30700	-4.56	20240401	24650	18.86	20240223	31250	-6.24	20230704	21150	38.53	20231023	0.53	N	041830	500	68 억		5053171	N	N	0	N	00	N
28	20240425	140503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29450	250	2	0.86	779592350	26297	49.91	29150	30050	29150	37950	20450	29200	29645.68	36.93	0	1760	30333	29766	29083	28516	27833	30050	28800	68	8750	500	21600	50	1	13683782	4030	10.97	1.54	12	0.19	2684.00	19063.00	31250	20230704	-5.76	21150	20231023	39.24	30700	-4.07	20240401	24650	19.47	20240223	31250	-5.76	20230704	21150	39.24	20231023	0.53	N	041830	500	68 억		5053171	N	N	0	N	00	N
29	20240425	130504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29500	300	2	1.03	684346650	23063	43.77	29150	30050	29150	37950	20450	29200	29672.92	36.93	0	3166	30333	29766	29083	28516	27833	30050	28800	68	8750	500	21600	50	1	13683782	4037	10.99	1.55	12	0.17	2684.00	19063.00	31250	20230704	-5.60	21150	20231023	39.48	30700	-3.91	20240401	24650	19.68	20240223	31250	-5.60	20230704	21150	39.48	20231023	0.53	N	041830	500	68 억		5053171	N	N	0	N	00	N
30	20240425	120502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29650	450	2	1.54	620877400	20913	39.69	29150	30050	29150	37950	20450	29200	29688.59	36.93	0	4009	30333	29766	29083	28516	27833	30050	28800	68	8750	500	21600	50	1	13683782	4057	11.05	1.56	12	0.15	2684.00	19063.00	31250	20230704	-5.12	21150	20231023	40.19	30700	-3.42	20240401	24650	20.28	20240223	31250	-5.12	20230704	21150	40.19	20231023	0.53	N	041830	500	68 억		5053171	N	N	0	N	00	N
31	20240425	110503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29600	400	2	1.37	482254800	16234	30.81	29150	30050	29150	37950	20450	29200	29706.47	36.93	0	4804	30333	29766	29083	28516	27833	30050	28800	68	8750	500	21600	50	1	13683782	4050	11.03	1.55	12	0.12	2684.00	19063.00	31250	20230704	-5.28	21150	20231023	39.95	30700	-3.58	20240401	24650	20.08	20240223	31250	-5.28	20230704	21150	39.95	20231023	0.53	N	041830	500	68 억		5053171	N	N	0	N	00	N
32	20240425	100503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29500	300	2	1.03	397420400	13362	25.36	29150	30050	29150	37950	20450	29200	29742.58	36.93	0	5465	30333	29766	29083	28516	27833	30050	28800	68	8750	500	21600	50	1	13683782	4037	10.99	1.55	12	0.10	2684.00	19063.00	31250	20230704	-5.60	21150	20231023	39.48	30700	-3.91	20240401	24650	19.68	20240223	31250	-5.60	20230704	21150	39.48	20231023	0.53	N	041830	500	68 억		5053171	N	N	0	N	00	N
33	20240425	090505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29400	200	2	0.68	27343300	931	1.77	29150	29600	29150	37950	20450	29200	29369.82	36.93	0	142	30333	29766	29083	28516	27833	30050	28800	68	8750	500	21600	50	1	13683782	4023	10.95	1.54	12	0.01	2684.00	19063.00	31250	20230704	-5.92	21150	20231023	39.01	30700	-4.23	20240401	24650	19.27	20240223	31250	-5.92	20230704	21150	39.01	20231023	0.53	N	041830	500	68 억		5053171	N	N	0	N	00	N
34	20240424	160502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29200	900	2	3.18	1543206150	52676	70.59	28400	29650	28400	36750	19850	28300	29296.22	36.83	0	18027	30033	29166	28533	27666	27033	28850	27350	68	8450	500	20940	50	1	13683782	3996	10.88	1.53	12	0.38	2684.00	19063.00	31250	20230704	-6.56	21150	20231023	38.06	30700	-4.89	20240401	24650	18.46	20240223	31250	-6.56	20230704	21150	38.06	20231023	0.52	N	041830	500	68 억		5039600	N	N	172	N	00	N
35	20240424	150502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29250	950	2	3.36	1484918800	50680	67.92	28400	29650	28400	36750	19850	28300	29299.92	36.83	0	16995	30033	29166	28533	27666	27033	28850	27350	68	8450	500	20940	50	1	13683782	4003	10.90	1.53	12	0.37	2684.00	19063.00	31250	20230704	-6.40	21150	20231023	38.30	30700	-4.72	20240401	24650	18.66	20240223	31250	-6.40	20230704	21150	38.30	20231023	0.52	N	041830	500	68 억		5039600	N	N	172	N	00	N
36	20240424	140501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29350	1050	2	3.71	1172939650	39997	53.60	28400	29650	28400	36750	19850	28300	29325.72	36.83	0	16435	30033	29166	28533	27666	27033	28850	27350	68	8450	500	20940	50	1	13683782	4016	10.94	1.54	12	0.29	2684.00	19063.00	31250	20230704	-6.08	21150	20231023	38.77	30700	-4.40	20240401	24650	19.07	20240223	31250	-6.08	20230704	21150	38.77	20231023	0.52	N	041830	500	68 억		5039600	N	N	172	N	00	N
37	20240424	130506	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29400	1100	2	3.89	1006344350	34309	45.98	28400	29650	28400	36750	19850	28300	29331.82	36.83	0	13389	30033	29166	28533	27666	27033	28850	27350	68	8450	500	20940	50	1	13683782	4023	10.95	1.54	12	0.25	2684.00	19063.00	31250	20230704	-5.92	21150	20231023	39.01	30700	-4.23	20240401	24650	19.27	20240223	31250	-5.92	20230704	21150	39.01	20231023	0.52	N	041830	500	68 억		5039600	N	N	172	N	00	N
38	20240424	120502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29400	1100	2	3.89	936233250	31923	42.78	28400	29650	28400	36750	19850	28300	29327.89	36.83	0	12056	30033	29166	28533	27666	27033	28850	27350	68	8450	500	20940	50	1	13683782	4023	10.95	1.54	12	0.23	2684.00	19063.00	31250	20230704	-5.92	21150	20231023	39.01	30700	-4.23	20240401	24650	19.27	20240223	31250	-5.92	20230704	21150	39.01	20231023	0.52	N	041830	500	68 억		5039600	N	N	172	N	00	N
39	20240424	110500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29400	1100	2	3.89	681670350	23307	31.23	28400	29600	28400	36750	19850	28300	29247.49	36.83	0	8916	30033	29166	28533	27666	27033	28850	27350	68	8450	500	20940	50	1	13683782	4023	10.95	1.54	12	0.17	2684.00	19063.00	31250	20230704	-5.92	21150	20231023	39.01	30700	-4.23	20240401	24650	19.27	20240223	31250	-5.92	20230704	21150	39.01	20231023	0.52	N	041830	500	68 억		5039600	N	N	172	N	00	N
40	20240424	100500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29150	850	2	3.00	429370200	14732	19.74	28400	29600	28400	36750	19850	28300	29145.47	36.83	0	6335	30033	29166	28533	27666	27033	28850	27350	68	8450	500	20940	50	1	13683782	3989	10.86	1.53	12	0.11	2684.00	19063.00	31250	20230704	-6.72	21150	20231023	37.83	30700	-5.05	20240401	24650	18.26	20240223	31250	-6.72	20230704	21150	37.83	20231023	0.52	N	041830	500	68 억		5039600	N	N	172	N	00	N
41	20240424	090502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28750	450	2	1.59	32187950	1130	1.51	28400	28850	28400	36750	19850	28300	28485.08	36.83	0	404	30033	29166	28533	27666	27033	28850	27350	68	8450	500	20940	50	1	13683782	3934	10.71	1.51	12	0.01	2684.00	19063.00	31250	20230704	-8.00	21150	20231023	35.93	30700	-6.35	20240401	24650	16.63	20240223	31250	-8.00	20230704	21150	35.93	20231023	0.52	N	041830	500	68 억		5039600	N	N	172	N	00	N
42	20240423	160448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28300	50	2	0.18	2137596050	74618	294.92	28550	29400	27900	36700	19800	28250	28647.20	36.90	0	-965	29483	28866	28383	27766	27283	28625	27525	68	8450	500	20900	50	1	13683782	3873	10.54	1.48	12	0.55	2684.00	19063.00	31250	20230704	-9.44	21150	20231023	33.81	30700	-7.82	20240401	24650	14.81	20240223	31250	-9.44	20230704	21150	33.81	20231023	0.53	N	041830	500	68 억		5049502	N	N	172	N	00	N
43	20240423	150500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28200	-50	5	-0.18	2014624750	70284	277.79	28550	29400	27900	36700	19800	28250	28664.06	36.90	0	-86	29483	28866	28383	27766	27283	28625	27525	68	8450	500	20900	50	1	13683782	3859	10.51	1.48	12	0.51	2684.00	19063.00	31250	20230704	-9.76	21150	20231023	33.33	30700	-8.14	20240401	24650	14.40	20240223	31250	-9.76	20230704	21150	33.33	20231023	0.53	N	041830	500	68 억		5049502	N	N	284	N	00	N
44	20240423	140501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28250	0	3	0.00	1671553750	58102	229.64	28550	29400	28150	36700	19800	28250	28769.30	36.90	0	1795	29483	28866	28383	27766	27283	28625	27525	68	8450	500	20900	50	1	13683782	3866	10.53	1.48	12	0.42	2684.00	19063.00	31250	20230704	-9.60	21150	20231023	33.57	30700	-7.98	20240401	24650	14.60	20240223	31250	-9.60	20230704	21150	33.57	20231023	0.53	N	041830	500	68 억		5049502	N	N	284	N	00	N
45	20240423	130458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28300	50	2	0.18	1543632650	53572	211.74	28550	29400	28300	36700	19800	28250	28814.17	36.90	0	2614	29483	28866	28383	27766	27283	28625	27525	68	8450	500	20900	50	1	13683782	3873	10.54	1.48	12	0.39	2684.00	19063.00	31250	20230704	-9.44	21150	20231023	33.81	30700	-7.82	20240401	24650	14.81	20240223	31250	-9.44	20230704	21150	33.81	20231023	0.53	N	041830	500	68 억		5049502	N	N	284	N	00	N
46	20240423	120458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28450	200	2	0.71	1415836700	49071	193.95	28550	29400	28300	36700	19800	28250	28852.82	36.90	0	3735	29483	28866	28383	27766	27283	28625	27525	68	8450	500	20900	50	1	13683782	3893	10.60	1.49	12	0.36	2684.00	19063.00	31250	20230704	-8.96	21150	20231023	34.52	30700	-7.33	20240401	24650	15.42	20240223	31250	-8.96	20230704	21150	34.52	20231023	0.53	N	041830	500	68 억		5049502	N	N	284	N	00	N
47	20240423	110458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28800	550	2	1.95	1063060100	36720	145.13	28550	29400	28300	36700	19800	28250	28950.44	36.90	0	3668	29483	28866	28383	27766	27283	28625	27525	68	8450	500	20900	50	1	13683782	3941	10.73	1.51	12	0.27	2684.00	19063.00	31250	20230704	-7.84	21150	20231023	36.17	30700	-6.19	20240401	24650	16.84	20240223	31250	-7.84	20230704	21150	36.17	20231023	0.53	N	041830	500	68 억		5049502	N	N	284	N	00	N
48	20240423	100459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	29000	750	2	2.65	493481300	17017	67.26	28550	29400	28300	36700	19800	28250	28999.31	36.90	0	5446	29483	28866	28383	27766	27283	28625	27525	68	8450	500	20900	50	1	13683782	3968	10.80	1.52	12	0.12	2684.00	19063.00	31250	20230704	-7.20	21150	20231023	37.12	30700	-5.54	20240401	24650	17.65	20240223	31250	-7.20	20230704	21150	37.12	20231023	0.53	N	041830	500	68 억		5049502	N	N	284	N	00	N
49	20240423	090459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28300	50	2	0.18	36395300	1282	5.07	28550	28550	28300	36700	19800	28250	28389.47	36.90	0	-530	29483	28866	28383	27766	27283	28625	27525	68	8450	500	20900	50	1	13683782	3873	10.54	1.48	12	0.01	2684.00	19063.00	31250	20230704	-9.44	21150	20231023	33.81	30700	-7.82	20240401	24650	14.81	20240223	31250	-9.44	20230704	21150	33.81	20231023	0.53	N	041830	500	68 억		5049502	N	N	284	N	00	N
50	20240422	160458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28250	-500	5	-1.74	714108600	25270	27.77	28750	29000	27900	37350	20150	28750	28259.13	36.98	0	-11079	30450	29600	28500	27650	26550	30025	28075	68	8600	500	21270	50	1	13683782	3866	10.53	1.48	12	0.18	2684.00	19063.00	32200	20230414	-12.27	21150	20231023	33.57	30700	-7.98	20240401	24650	14.60	20240223	31250	-9.60	20230704	21150	33.57	20231023	0.52	N	041830	500	68 억		5060009	N	N	284	N	00	N
51	20240422	150457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28200	-550	5	-1.91	665352150	23547	25.88	28750	29000	27900	37350	20150	28750	28256.32	36.98	0	-9949	30450	29600	28500	27650	26550	30025	28075	68	8600	500	21270	50	1	13683782	3859	10.51	1.48	12	0.17	2684.00	19063.00	32200	20230414	-12.42	21150	20231023	33.33	30700	-8.14	20240401	24650	14.40	20240223	31250	-9.76	20230704	21150	33.33	20231023	0.52	N	041830	500	68 억		5060009	N	N	229	N	00	N
52	20240422	140457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27950	-800	5	-2.78	542654100	19209	21.11	28750	29000	27900	37350	20150	28750	28249.97	36.98	0	-8707	30450	29600	28500	27650	26550	30025	28075	68	8600	500	21270	50	1	13683782	3825	10.41	1.47	12	0.14	2684.00	19063.00	32200	20230414	-13.20	21150	20231023	32.15	30700	-8.96	20240401	24650	13.39	20240223	31250	-10.56	20230704	21150	32.15	20231023	0.52	N	041830	500	68 억		5060009	N	N	229	N	00	N
53	20240422	130456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28200	-550	5	-1.91	500246050	17696	19.45	28750	29000	27900	37350	20150	28750	28268.85	36.98	0	-8471	30450	29600	28500	27650	26550	30025	28075	68	8600	500	21270	50	1	13683782	3859	10.51	1.48	12	0.13	2684.00	19063.00	32200	20230414	-12.42	21150	20231023	33.33	30700	-8.14	20240401	24650	14.40	20240223	31250	-9.76	20230704	21150	33.33	20231023	0.52	N	041830	500	68 억		5060009	N	N	229	N	00	N
54	20240422	120456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28100	-650	5	-2.26	452712600	16007	17.59	28750	29000	27900	37350	20150	28750	28282.13	36.98	0	-8179	30450	29600	28500	27650	26550	30025	28075	68	8600	500	21270	50	1	13683782	3845	10.47	1.47	12	0.12	2684.00	19063.00	32200	20230414	-12.73	21150	20231023	32.86	30700	-8.47	20240401	24650	14.00	20240223	31250	-10.08	20230704	21150	32.86	20231023	0.52	N	041830	500	68 억		5060009	N	N	229	N	00	N
55	20240422	110456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28000	-750	5	-2.61	391556500	13823	15.19	28750	29000	27950	37350	20150	28750	28326.42	36.98	0	-7356	30450	29600	28500	27650	26550	30025	28075	68	8600	500	21270	50	1	13683782	3831	10.43	1.47	12	0.10	2684.00	19063.00	32200	20230414	-13.04	21150	20231023	32.39	30700	-8.79	20240401	24650	13.59	20240223	31250	-10.40	20230704	21150	32.39	20231023	0.52	N	041830	500	68 억		5060009	N	N	229	N	00	N
56	20240422	100457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28350	-400	5	-1.39	243985650	8577	9.43	28750	29000	28250	37350	20150	28750	28446.47	36.98	0	-4375	30450	29600	28500	27650	26550	30025	28075	68	8600	500	21270	50	1	13683782	3879	10.56	1.49	12	0.06	2684.00	19063.00	32200	20230414	-11.96	21150	20231023	34.04	30700	-7.65	20240401	24650	15.01	20240223	31250	-9.28	20230704	21150	34.04	20231023	0.52	N	041830	500	68 억		5060009	N	N	229	N	00	N
57	20240422	090456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28300	-450	5	-1.57	35442300	1241	1.36	28750	29000	28300	37350	20150	28750	28559.31	36.98	0	-646	30450	29600	28500	27650	26550	30025	28075	68	8600	500	21270	50	1	13683782	3873	10.54	1.48	12	0.01	2684.00	19063.00	32200	20230414	-12.11	21150	20231023	33.81	30700	-7.82	20240401	24650	14.81	20240223	31250	-9.44	20230704	21150	33.81	20231023	0.52	N	041830	500	68 억		5060009	N	N	229	N	00	N
58	20240419	160437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28750	1200	2	4.36	2597578600	90965	568.00	27450	29350	27400	35800	19300	27550	28555.77	36.78	0	27330	28083	27816	27433	27166	26783	27950	27300	68	8250	500	20380	50	1	13683782	3934	10.71	1.51	12	0.66	2684.00	19063.00	32200	20230414	-10.71	21150	20231023	35.93	30700	-6.35	20240401	24650	16.63	20240223	31250	-8.00	20230704	21150	35.93	20231023	0.52	N	041830	500	68 억		5032682	N	N	229	N	00	N
59	20240419	150440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28750	1200	2	4.36	2427887450	85058	531.11	27450	29350	27400	35800	19300	27550	28543.99	36.78	0	24843	28083	27816	27433	27166	26783	27950	27300	68	8250	500	20380	50	1	13683782	3934	10.71	1.51	12	0.62	2684.00	19063.00	32200	20230414	-10.71	21150	20231023	35.93	30700	-6.35	20240401	24650	16.63	20240223	31250	-8.00	20230704	21150	35.93	20231023	0.52	N	041830	500	68 억		5032682	N	N	589	N	00	N
60	20240419	140435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28950	1400	2	5.08	2252677700	78983	493.18	27450	29350	27400	35800	19300	27550	28521.13	36.78	0	24321	28083	27816	27433	27166	26783	27950	27300	68	8250	500	20380	50	1	13683782	3961	10.79	1.52	12	0.58	2684.00	19063.00	32200	20230414	-10.09	21150	20231023	36.88	30700	-5.70	20240401	24650	17.44	20240223	31250	-7.36	20230704	21150	36.88	20231023	0.52	N	041830	500	68 억		5032682	N	N	589	N	00	N
61	20240419	130438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28500	950	2	3.45	1512402450	53426	333.60	27450	28800	27400	35800	19300	27550	28308.46	36.78	0	11894	28083	27816	27433	27166	26783	27950	27300	68	8250	500	20380	50	1	13683782	3900	10.62	1.50	12	0.39	2684.00	19063.00	32200	20230414	-11.49	21150	20231023	34.75	30700	-7.17	20240401	24650	15.62	20240223	31250	-8.80	20230704	21150	34.75	20231023	0.52	N	041830	500	68 억		5032682	N	N	589	N	00	N
62	20240419	120436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28050	500	2	1.81	1454491700	51389	320.88	27450	28800	27400	35800	19300	27550	28303.66	36.78	0	11672	28083	27816	27433	27166	26783	27950	27300	68	8250	500	20380	50	1	13683782	3838	10.45	1.47	12	0.38	2684.00	19063.00	32200	20230414	-12.89	21150	20231023	32.62	30700	-8.63	20240401	24650	13.79	20240223	31250	-10.24	20230704	21150	32.62	20231023	0.52	N	041830	500	68 억		5032682	N	N	589	N	00	N
63	20240419	110440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28000	450	2	1.63	1169188550	41292	257.83	27450	28800	27400	35800	19300	27550	28315.26	36.78	0	9814	28083	27816	27433	27166	26783	27950	27300	68	8250	500	20380	50	1	13683782	3831	10.43	1.47	12	0.30	2684.00	19063.00	32200	20230414	-13.04	21150	20231023	32.39	30700	-8.79	20240401	24650	13.59	20240223	31250	-10.40	20230704	21150	32.39	20231023	0.52	N	041830	500	68 억		5032682	N	N	589	N	00	N
64	20240419	100438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28550	1000	2	3.63	812080500	28635	178.80	27450	28700	27400	35800	19300	27550	28359.92	36.78	0	10645	28083	27816	27433	27166	26783	27950	27300	68	8250	500	20380	50	1	13683782	3907	10.64	1.50	12	0.21	2684.00	19063.00	32200	20230414	-11.34	21150	20231023	34.99	30700	-7.00	20240401	24650	15.82	20240223	31250	-8.64	20230704	21150	34.99	20231023	0.52	N	041830	500	68 억		5032682	N	N	589	N	00	N
65	20240419	090435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	28350	800	2	2.90	39280750	1404	8.77	27450	28400	27400	35800	19300	27550	27979.89	36.78	0	543	28083	27816	27433	27166	26783	27950	27300	68	8250	500	20380	50	1	13683782	3879	10.56	1.49	12	0.01	2684.00	19063.00	32200	20230414	-11.96	21150	20231023	34.04	30700	-7.65	20240401	24650	15.01	20240223	31250	-9.28	20230704	21150	34.04	20231023	0.52	N	041830	500	68 억		5032682	N	N	589	N	00	N
66	20240418	160434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	400	2	1.47	440755850	16011	219.00	27050	27700	27050	35250	19050	27150	27528.31	36.77	0	1514	27950	27550	27300	26900	26650	27425	26775	68	8100	500	20090	50	1	13683782	3770	10.26	1.45	12	0.12	2684.00	19063.00	32400	20230412	-14.97	21150	20231023	30.26	30700	-10.26	20240401	24650	11.76	20240223	31250	-11.84	20230704	21150	30.26	20231023	0.52	N	041830	500	68 억		5031170	N	N	589	N	00	N
67	20240418	150435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27500	350	2	1.29	420100200	15262	208.75	27050	27700	27050	35250	19050	27150	27525.89	36.77	0	1172	27950	27550	27300	26900	26650	27425	26775	68	8100	500	20090	50	1	13683782	3763	10.25	1.44	12	0.11	2684.00	19063.00	32400	20230412	-15.12	21150	20231023	30.02	30700	-10.42	20240401	24650	11.56	20240223	31250	-12.00	20230704	21150	30.02	20231023	0.52	N	041830	500	68 억		5031170	N	N	6	N	00	N
68	20240418	140437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27500	350	2	1.29	325623950	11836	161.89	27050	27700	27050	35250	19050	27150	27511.32	36.77	0	1127	27950	27550	27300	26900	26650	27425	26775	68	8100	500	20090	50	1	13683782	3763	10.25	1.44	12	0.09	2684.00	19063.00	32400	20230412	-15.12	21150	20231023	30.02	30700	-10.42	20240401	24650	11.56	20240223	31250	-12.00	20230704	21150	30.02	20231023	0.52	N	041830	500	68 억		5031170	N	N	6	N	00	N
69	20240418	130436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	450	2	1.66	261584650	9501	129.95	27050	27700	27050	35250	19050	27150	27532.33	36.77	0	961	27950	27550	27300	26900	26650	27425	26775	68	8100	500	20090	50	1	13683782	3777	10.28	1.45	12	0.07	2684.00	19063.00	32400	20230412	-14.81	21150	20231023	30.50	30700	-10.10	20240401	24650	11.97	20240223	31250	-11.68	20230704	21150	30.50	20231023	0.52	N	041830	500	68 억		5031170	N	N	6	N	00	N
70	20240418	120435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	450	2	1.66	202731350	7372	100.83	27050	27700	27050	35250	19050	27150	27500.18	36.77	0	1064	27950	27550	27300	26900	26650	27425	26775	68	8100	500	20090	50	1	13683782	3777	10.28	1.45	12	0.05	2684.00	19063.00	32400	20230412	-14.81	21150	20231023	30.50	30700	-10.10	20240401	24650	11.97	20240223	31250	-11.68	20230704	21150	30.50	20231023	0.52	N	041830	500	68 억		5031170	N	N	6	N	00	N
71	20240418	110435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	500	2	1.84	174276950	6340	86.72	27050	27700	27050	35250	19050	27150	27488.48	36.77	0	1069	27950	27550	27300	26900	26650	27425	26775	68	8100	500	20090	50	1	13683782	3784	10.30	1.45	12	0.05	2684.00	19063.00	32400	20230412	-14.66	21150	20231023	30.73	30700	-9.93	20240401	24650	12.17	20240223	31250	-11.52	20230704	21150	30.73	20231023	0.52	N	041830	500	68 억		5031170	N	N	6	N	00	N
72	20240418	100436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	450	2	1.66	36528950	1336	18.27	27050	27650	27050	35250	19050	27150	27342.03	36.77	0	676	27950	27550	27300	26900	26650	27425	26775	68	8100	500	20090	50	1	13683782	3777	10.28	1.45	12	0.01	2684.00	19063.00	32400	20230412	-14.81	21150	20231023	30.50	30700	-10.10	20240401	24650	11.97	20240223	31250	-11.68	20230704	21150	30.50	20231023	0.52	N	041830	500	68 억		5031170	N	N	6	N	00	N
73	20240418	090435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27200	50	2	0.18	12197600	449	6.14	27050	27450	27050	35250	19050	27150	27166.15	36.77	0	270	27950	27550	27300	26900	26650	27425	26775	68	8100	500	20090	50	1	13683782	3722	10.13	1.43	12	0.00	2684.00	19063.00	32400	20230412	-16.05	21150	20231023	28.61	30700	-11.40	20240401	24650	10.34	20240223	31250	-12.96	20230704	21150	28.61	20231023	0.52	N	041830	500	68 억		5031170	N	N	6	N	00	N
74	20240417	160429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27150	-50	5	-0.18	195734350	7159	34.62	27700	27700	27050	35350	19050	27200	27341.15	36.77	0	-925	28166	27682	27166	26682	26166	27425	26425	68	8150	500	20120	50	1	13683782	3715	10.12	1.42	12	0.05	2684.00	19063.00	32550	20230411	-16.59	21150	20231023	28.37	30700	-11.56	20240401	24650	10.14	20240223	31250	-13.12	20230704	21150	28.37	20231023	0.52	N	041830	500	68 억		5031947	N	N	6	N	00	N
75	20240417	150438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27300	100	2	0.37	159851550	5840	28.24	27700	27700	27050	35350	19050	27200	27371.84	36.77	0	-717	28166	27682	27166	26682	26166	27425	26425	68	8150	500	20120	50	1	13683782	3736	10.17	1.43	12	0.04	2684.00	19063.00	32550	20230411	-16.13	21150	20231023	29.08	30700	-11.07	20240401	24650	10.75	20240223	31250	-12.64	20230704	21150	29.08	20231023	0.52	N	041830	500	68 억		5031947	N	N	0	N	00	N
76	20240417	140435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27250	50	2	0.18	139470650	5094	24.64	27700	27700	27050	35350	19050	27200	27379.40	36.77	0	-698	28166	27682	27166	26682	26166	27425	26425	68	8150	500	20120	50	1	13683782	3729	10.15	1.43	12	0.04	2684.00	19063.00	32550	20230411	-16.28	21150	20231023	28.84	30700	-11.24	20240401	24650	10.55	20240223	31250	-12.80	20230704	21150	28.84	20231023	0.52	N	041830	500	68 억		5031947	N	N	0	N	00	N
77	20240417	130437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27400	200	2	0.74	102964350	3758	18.17	27700	27700	27050	35350	19050	27200	27398.71	36.77	0	-668	28166	27682	27166	26682	26166	27425	26425	68	8150	500	20120	50	1	13683782	3749	10.21	1.44	12	0.03	2684.00	19063.00	32550	20230411	-15.82	21150	20231023	29.55	30700	-10.75	20240401	24650	11.16	20240223	31250	-12.32	20230704	21150	29.55	20231023	0.52	N	041830	500	68 억		5031947	N	N	0	N	00	N
78	20240417	120437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27350	150	2	0.55	92923500	3391	16.40	27700	27700	27050	35350	19050	27200	27402.98	36.77	0	-430	28166	27682	27166	26682	26166	27425	26425	68	8150	500	20120	50	1	13683782	3743	10.19	1.43	12	0.02	2684.00	19063.00	32550	20230411	-15.98	21150	20231023	29.31	30700	-10.91	20240401	24650	10.95	20240223	31250	-12.48	20230704	21150	29.31	20231023	0.52	N	041830	500	68 억		5031947	N	N	0	N	00	N
79	20240417	110439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27450	250	2	0.92	76819800	2803	13.56	27700	27700	27050	35350	19050	27200	27406.28	36.77	0	-205	28166	27682	27166	26682	26166	27425	26425	68	8150	500	20120	50	1	13683782	3756	10.23	1.44	12	0.02	2684.00	19063.00	32550	20230411	-15.67	21150	20231023	29.79	30700	-10.59	20240401	24650	11.36	20240223	31250	-12.16	20230704	21150	29.79	20231023	0.52	N	041830	500	68 억		5031947	N	N	0	N	00	N
80	20240417	100434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	400	2	1.47	34765750	1273	6.16	27700	27700	27050	35350	19050	27200	27310.09	36.77	0	-56	28166	27682	27166	26682	26166	27425	26425	68	8150	500	20120	50	1	13683782	3777	10.28	1.45	12	0.01	2684.00	19063.00	32550	20230411	-15.21	21150	20231023	30.50	30700	-10.10	20240401	24650	11.97	20240223	31250	-11.68	20230704	21150	30.50	20231023	0.52	N	041830	500	68 억		5031947	N	N	0	N	00	N
81	20240417	090433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27450	250	2	0.92	3194750	116	0.56	27700	27700	27300	35350	19050	27200	27540.95	36.77	0	2	28166	27682	27166	26682	26166	27425	26425	68	8150	500	20120	50	1	13683782	3756	10.23	1.44	12	0.00	2684.00	19063.00	32550	20230411	-15.67	21150	20231023	29.79	30700	-10.59	20240401	24650	11.36	20240223	31250	-12.16	20230704	21150	29.79	20231023	0.52	N	041830	500	68 억		5031947	N	N	0	N	00	N
82	20240416	160437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27200	-500	5	-1.81	550830200	20367	95.18	27400	27650	26650	36000	19400	27700	27045.19	36.78	0	2464	28633	28166	27483	27016	26333	28400	27250	68	8300	500	20490	50	1	13683782	3722	10.13	1.43	12	0.15	2684.00	19063.00	32550	20230411	-16.44	21150	20231023	28.61	30700	-11.40	20240401	24650	10.34	20240223	31250	-12.96	20230704	21150	28.61	20231023	0.53	N	041830	500	68 억		5032489	N	N	212	N	00	N
83	20240416	150433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27150	-550	5	-1.99	527339900	19502	91.14	27400	27650	26650	36000	19400	27700	27040.30	36.78	0	2626	28633	28166	27483	27016	26333	28400	27250	68	8300	500	20490	50	1	13683782	3715	10.12	1.42	12	0.14	2684.00	19063.00	32550	20230411	-16.59	21150	20231023	28.37	30700	-11.56	20240401	24650	10.14	20240223	31250	-13.12	20230704	21150	28.37	20231023	0.53	N	041830	500	68 억		5032489	N	N	212	N	00	N
84	20240416	140433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26850	-850	5	-3.07	420242650	15505	72.46	27400	27650	26800	36000	19400	27700	27103.69	36.78	0	2342	28633	28166	27483	27016	26333	28400	27250	68	8300	500	20490	50	1	13683782	3674	10.00	1.41	12	0.11	2684.00	19063.00	32550	20230411	-17.51	21150	20231023	26.95	30700	-12.54	20240401	24650	8.92	20240223	31250	-14.08	20230704	21150	26.95	20231023	0.53	N	041830	500	68 억		5032489	N	N	212	N	00	N
85	20240416	130435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27000	-700	5	-2.53	368812500	13596	63.54	27400	27650	26800	36000	19400	27700	27126.54	36.78	0	1851	28633	28166	27483	27016	26333	28400	27250	68	8300	500	20490	50	1	13683782	3695	10.06	1.42	12	0.10	2684.00	19063.00	32550	20230411	-17.05	21150	20231023	27.66	30700	-12.05	20240401	24650	9.53	20240223	31250	-13.60	20230704	21150	27.66	20231023	0.53	N	041830	500	68 억		5032489	N	N	212	N	00	N
86	20240416	120436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26950	-750	5	-2.71	299906800	11043	51.61	27400	27650	26900	36000	19400	27700	27158.09	36.78	0	1233	28633	28166	27483	27016	26333	28400	27250	68	8300	500	20490	50	1	13683782	3688	10.04	1.41	12	0.08	2684.00	19063.00	32550	20230411	-17.20	21150	20231023	27.42	30700	-12.21	20240401	24650	9.33	20240223	31250	-13.76	20230704	21150	27.42	20231023	0.53	N	041830	500	68 억		5032489	N	N	212	N	00	N
87	20240416	110434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27050	-650	5	-2.35	238957850	8785	41.05	27400	27650	26950	36000	19400	27700	27200.67	36.78	0	680	28633	28166	27483	27016	26333	28400	27250	68	8300	500	20490	50	1	13683782	3701	10.08	1.42	12	0.06	2684.00	19063.00	32550	20230411	-16.90	21150	20231023	27.90	30700	-11.89	20240401	24650	9.74	20240223	31250	-13.44	20230704	21150	27.90	20231023	0.53	N	041830	500	68 억		5032489	N	N	212	N	00	N
88	20240416	100428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27350	-350	5	-1.26	94353350	3458	16.16	27400	27650	27050	36000	19400	27700	27285.53	36.78	0	76	28633	28166	27483	27016	26333	28400	27250	68	8300	500	20490	50	1	13683782	3743	10.19	1.43	12	0.03	2684.00	19063.00	32550	20230411	-15.98	21150	20231023	29.31	30700	-10.91	20240401	24650	10.95	20240223	31250	-12.48	20230704	21150	29.31	20231023	0.53	N	041830	500	68 억		5032489	N	N	212	N	00	N
89	20240416	090429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	-50	5	-0.18	4861600	177	0.83	27400	27650	27400	36000	19400	27700	27466.67	36.78	0	-3	28633	28166	27483	27016	26333	28400	27250	68	8300	500	20490	50	1	13683782	3784	10.30	1.45	12	0.00	2684.00	19063.00	32550	20230411	-15.05	21150	20231023	30.73	30700	-9.93	20240401	24650	12.17	20240223	31250	-11.52	20230704	21150	30.73	20231023	0.53	N	041830	500	68 억		5032489	N	N	212	N	00	N
90	20240415	160428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27700	400	2	1.47	587942400	21345	155.45	27300	27950	26800	35450	19150	27300	27544.77	36.76	0	2100	28166	27732	27466	27032	26766	27650	26950	68	8150	500	20200	50	1	13683782	3790	10.32	1.45	12	0.16	2684.00	19063.00	32550	20230411	-14.90	21150	20231023	30.97	30700	-9.77	20240401	24650	12.37	20240223	31250	-11.36	20230704	21150	30.97	20231023	0.53	N	041830	500	68 억		5029622	N	N	212	N	00	N
91	20240415	150432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27800	500	2	1.83	540126650	19623	142.91	27300	27950	26800	35450	19150	27300	27525.24	36.76	0	2136	28166	27732	27466	27032	26766	27650	26950	68	8150	500	20200	50	1	13683782	3804	10.36	1.46	12	0.14	2684.00	19063.00	32550	20230411	-14.59	21150	20231023	31.44	30700	-9.45	20240401	24650	12.78	20240223	31250	-11.04	20230704	21150	31.44	20231023	0.53	N	041830	500	68 억		5029622	N	N	269	N	00	N
92	20240415	140426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27900	600	2	2.20	458759350	16696	121.59	27300	27900	26800	35450	19150	27300	27477.25	36.76	0	2113	28166	27732	27466	27032	26766	27650	26950	68	8150	500	20200	50	1	13683782	3818	10.39	1.46	12	0.12	2684.00	19063.00	32550	20230411	-14.29	21150	20231023	31.91	30700	-9.12	20240401	24650	13.18	20240223	31250	-10.72	20230704	21150	31.91	20231023	0.53	N	041830	500	68 억		5029622	N	N	269	N	00	N
93	20240415	130425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27800	500	2	1.83	331806000	12124	88.30	27300	27800	26800	35450	19150	27300	27367.73	36.76	0	1522	28166	27732	27466	27032	26766	27650	26950	68	8150	500	20200	50	1	13683782	3804	10.36	1.46	12	0.09	2684.00	19063.00	32550	20230411	-14.59	21150	20231023	31.44	30700	-9.45	20240401	24650	12.78	20240223	31250	-11.04	20230704	21150	31.44	20231023	0.53	N	041830	500	68 억		5029622	N	N	269	N	00	N
94	20240415	120430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27250	-50	5	-0.18	197061150	7223	52.60	27300	27700	26800	35450	19150	27300	27282.44	36.76	0	-685	28166	27732	27466	27032	26766	27650	26950	68	8150	500	20200	50	1	13683782	3729	10.15	1.43	12	0.05	2684.00	19063.00	32550	20230411	-16.28	21150	20231023	28.84	30700	-11.24	20240401	24650	10.55	20240223	31250	-12.80	20230704	21150	28.84	20231023	0.53	N	041830	500	68 억		5029622	N	N	269	N	00	N
95	20240415	110429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27350	50	2	0.18	154270100	5657	41.20	27300	27700	26800	35450	19150	27300	27270.63	36.76	0	-838	28166	27732	27466	27032	26766	27650	26950	68	8150	500	20200	50	1	13683782	3743	10.19	1.43	12	0.04	2684.00	19063.00	32550	20230411	-15.98	21150	20231023	29.31	30700	-10.91	20240401	24650	10.95	20240223	31250	-12.48	20230704	21150	29.31	20231023	0.53	N	041830	500	68 억		5029622	N	N	269	N	00	N
96	20240415	100429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27550	250	2	0.92	105508350	3883	28.28	27300	27700	26800	35450	19150	27300	27171.70	36.76	0	-836	28166	27732	27466	27032	26766	27650	26950	68	8150	500	20200	50	1	13683782	3770	10.26	1.45	12	0.03	2684.00	19063.00	32550	20230411	-15.36	21150	20231023	30.26	30700	-10.26	20240401	24650	11.76	20240223	31250	-11.84	20230704	21150	30.26	20231023	0.53	N	041830	500	68 억		5029622	N	N	269	N	00	N
97	20240415	090430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27050	-250	5	-0.92	7372700	272	1.98	27300	27300	26900	35450	19150	27300	27101.87	36.76	0	-162	28166	27732	27466	27032	26766	27650	26950	68	8150	500	20200	50	1	13683782	3701	10.08	1.42	12	0.00	2684.00	19063.00	32550	20230411	-16.90	21150	20231023	27.90	30700	-11.89	20240401	24650	9.74	20240223	31250	-13.44	20230704	21150	27.90	20231023	0.53	N	041830	500	68 억		5029622	N	N	269	N	00	N
98	20240412	160428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27300	0	3	0.00	377207350	13728	47.91	27300	27900	27200	35450	19150	27300	27477.24	36.77	0	-1308	28633	27966	27183	26516	25733	28300	26850	68	8150	500	20200	50	1	13683782	3736	10.17	1.43	12	0.10	2684.00	19063.00	32550	20230411	-16.13	21150	20231023	29.08	30700	-11.07	20240401	24650	10.75	20240223	32400	-15.74	20230412	21150	29.08	20231023	0.53	N	041830	500	68 억		5030926	N	N	269	N	00	N
99	20240412	150428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27350	50	2	0.18	348818400	12688	44.28	27300	27900	27200	35450	19150	27300	27491.99	36.77	0	-1140	28633	27966	27183	26516	25733	28300	26850	68	8150	500	20200	50	1	13683782	3743	10.19	1.43	12	0.09	2684.00	19063.00	32550	20230411	-15.98	21150	20231023	29.31	30700	-10.91	20240401	24650	10.95	20240223	32400	-15.59	20230412	21150	29.31	20231023	0.53	N	041830	500	68 억		5030926	N	N	0	N	00	N
100	20240412	140428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27400	100	2	0.37	294991300	10712	37.38	27300	27900	27200	35450	19150	27300	27538.40	36.77	0	-1150	28633	27966	27183	26516	25733	28300	26850	68	8150	500	20200	50	1	13683782	3749	10.21	1.44	12	0.08	2684.00	19063.00	32550	20230411	-15.82	21150	20231023	29.55	30700	-10.75	20240401	24650	11.16	20240223	32400	-15.43	20230412	21150	29.55	20231023	0.53	N	041830	500	68 억		5030926	N	N	0	N	00	N
101	20240412	130424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27500	200	2	0.73	254446000	9230	32.21	27300	27900	27200	35450	19150	27300	27567.28	36.77	0	-1030	28633	27966	27183	26516	25733	28300	26850	68	8150	500	20200	50	1	13683782	3763	10.25	1.44	12	0.07	2684.00	19063.00	32550	20230411	-15.51	21150	20231023	30.02	30700	-10.42	20240401	24650	11.56	20240223	32400	-15.12	20230412	21150	30.02	20231023	0.53	N	041830	500	68 억		5030926	N	N	0	N	00	N
102	20240412	120428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	300	2	1.10	199068950	7220	25.20	27300	27900	27200	35450	19150	27300	27571.88	36.77	0	-983	28633	27966	27183	26516	25733	28300	26850	68	8150	500	20200	50	1	13683782	3777	10.28	1.45	12	0.05	2684.00	19063.00	32550	20230411	-15.21	21150	20231023	30.50	30700	-10.10	20240401	24650	11.97	20240223	32400	-14.81	20230412	21150	30.50	20231023	0.53	N	041830	500	68 억		5030926	N	N	0	N	00	N
103	20240412	110424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27850	550	2	2.01	103342950	3765	13.14	27300	27850	27200	35450	19150	27300	27448.33	36.77	0	58	28633	27966	27183	26516	25733	28300	26850	68	8150	500	20200	50	1	13683782	3811	10.38	1.46	12	0.03	2684.00	19063.00	32550	20230411	-14.44	21150	20231023	31.68	30700	-9.28	20240401	24650	12.98	20240223	32400	-14.04	20230412	21150	31.68	20231023	0.53	N	041830	500	68 억		5030926	N	N	0	N	00	N
104	20240412	100425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	300	2	1.10	65100450	2383	8.32	27300	27600	27200	35450	19150	27300	27318.69	36.77	0	293	28633	27966	27183	26516	25733	28300	26850	68	8150	500	20200	50	1	13683782	3777	10.28	1.45	12	0.02	2684.00	19063.00	32550	20230411	-15.21	21150	20231023	30.50	30700	-10.10	20240401	24650	11.97	20240223	32400	-14.81	20230412	21150	30.50	20231023	0.53	N	041830	500	68 억		5030926	N	N	0	N	00	N
105	20240412	090425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27450	150	2	0.55	14444200	529	1.85	27300	27500	27300	35450	19150	27300	27304.73	36.77	0	7	28633	27966	27183	26516	25733	28300	26850	68	8150	500	20200	50	1	13683782	3756	10.23	1.44	12	0.00	2684.00	19063.00	32550	20230411	-15.67	21150	20231023	29.79	30700	-10.59	20240401	24650	11.36	20240223	32400	-15.28	20230412	21150	29.79	20231023	0.53	N	041830	500	68 억		5030926	N	N	0	N	00	N
106	20240411	160422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27300	500	2	1.87	566475650	20651	116.23	26700	27850	26400	34800	18800	26800	27430.91	36.80	0	-60	27533	27166	26883	26516	26233	27025	26375	68	8000	500	19830	50	1	13683782	3736	10.17	1.43	12	0.15	2684.00	19063.00	32550	20230411	-16.13	21150	20231023	29.08	30700	-11.07	20240401	24650	10.75	20240223	32550	-16.13	20230411	21150	29.08	20231023	0.52	N	041830	500	68 억		5035450	N	N	224	N	00	N
107	20240411	150429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	800	2	2.99	531624200	19380	109.07	26700	27850	26400	34800	18800	26800	27431.59	36.80	0	884	27533	27166	26883	26516	26233	27025	26375	68	8000	500	19830	50	1	13683782	3777	10.28	1.45	12	0.14	2684.00	19063.00	32550	20230411	-15.21	21150	20231023	30.50	30700	-10.10	20240401	24650	11.97	20240223	32550	-15.21	20230411	21150	30.50	20231023	0.52	N	041830	500	68 억		5035450	N	N	224	N	00	N
108	20240411	140427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	850	2	3.17	437647800	15982	89.95	26700	27700	26400	34800	18800	26800	27383.79	36.80	0	1246	27533	27166	26883	26516	26233	27025	26375	68	8000	500	19830	50	1	13683782	3784	10.30	1.45	12	0.12	2684.00	19063.00	32550	20230411	-15.05	21150	20231023	30.73	30700	-9.93	20240401	24650	12.17	20240223	32550	-15.05	20230411	21150	30.73	20231023	0.52	N	041830	500	68 억		5035450	N	N	224	N	00	N
109	20240411	130419	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	800	2	2.99	375098000	13719	77.21	26700	27700	26400	34800	18800	26800	27341.50	36.80	0	646	27533	27166	26883	26516	26233	27025	26375	68	8000	500	19830	50	1	13683782	3777	10.28	1.45	12	0.10	2684.00	19063.00	32550	20230411	-15.21	21150	20231023	30.50	30700	-10.10	20240401	24650	11.97	20240223	32550	-15.21	20230411	21150	30.50	20231023	0.52	N	041830	500	68 억		5035450	N	N	224	N	00	N
110	20240411	120425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	850	2	3.17	308854350	11323	63.73	26700	27700	26400	34800	18800	26800	27276.72	36.80	0	649	27533	27166	26883	26516	26233	27025	26375	68	8000	500	19830	50	1	13683782	3784	10.30	1.45	12	0.08	2684.00	19063.00	32550	20230411	-15.05	21150	20231023	30.73	30700	-9.93	20240401	24650	12.17	20240223	32550	-15.05	20230411	21150	30.73	20231023	0.52	N	041830	500	68 억		5035450	N	N	224	N	00	N
111	20240411	110422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27600	800	2	2.99	239221850	8800	49.53	26700	27700	26400	34800	18800	26800	27184.30	36.80	0	407	27533	27166	26883	26516	26233	27025	26375	68	8000	500	19830	50	1	13683782	3777	10.28	1.45	12	0.06	2684.00	19063.00	32550	20230411	-15.21	21150	20231023	30.50	30700	-10.10	20240401	24650	11.97	20240223	32550	-15.21	20230411	21150	30.50	20231023	0.52	N	041830	500	68 억		5035450	N	N	224	N	00	N
112	20240411	100426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27100	300	2	1.12	74350600	2787	15.69	26700	27200	26400	34800	18800	26800	26677.65	36.80	0	406	27533	27166	26883	26516	26233	27025	26375	68	8000	500	19830	50	1	13683782	3708	10.10	1.42	12	0.02	2684.00	19063.00	32550	20230411	-16.74	21150	20231023	28.13	30700	-11.73	20240401	24650	9.94	20240223	32550	-16.74	20230411	21150	28.13	20231023	0.52	N	041830	500	68 억		5035450	N	N	224	N	00	N
113	20240411	090424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26550	-250	5	-0.93	8051450	303	1.71	26700	26700	26450	34800	18800	26800	26572.44	36.80	0	75	27533	27166	26883	26516	26233	27025	26375	68	8000	500	19830	50	1	13683782	3633	9.89	1.39	12	0.00	2684.00	19063.00	32550	20230411	-18.43	21150	20231023	25.53	30700	-13.52	20240401	24650	7.71	20240223	32550	-18.43	20230411	21150	25.53	20231023	0.52	N	041830	500	68 억		5035450	N	N	224	N	00	N
114	20240409	160418	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26800	-50	5	-0.19	477408300	17749	57.49	26850	27250	26600	34900	18800	26850	26897.76	36.81	0	-1925	28583	27716	27283	26416	25983	27500	26200	68	8050	500	19860	50	1	13683782	3667	9.99	1.41	12	0.13	2684.00	19063.00	32550	20230411	-17.67	21150	20231023	26.71	30700	-12.70	20240401	24650	8.72	20240223	32550	-17.67	20230411	21150	26.71	20231023	0.54	N	041830	500	68 억		5036800	N	N	224	N	00	N
115	20240409	150420	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26850	0	3	0.00	461729500	17164	55.59	26850	27250	26600	34900	18800	26850	26901.04	36.81	0	-1793	28583	27716	27283	26416	25983	27500	26200	68	8050	500	19860	50	1	13683782	3674	10.00	1.41	12	0.13	2684.00	19063.00	32550	20230411	-17.51	21150	20231023	26.95	30700	-12.54	20240401	24650	8.92	20240223	32550	-17.51	20230411	21150	26.95	20231023	0.54	N	041830	500	68 억		5036800	N	N	96	N	00	N
116	20240409	140423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26850	0	3	0.00	397416650	14759	47.80	26850	27250	26600	34900	18800	26850	26927.07	36.81	0	-1497	28583	27716	27283	26416	25983	27500	26200	68	8050	500	19860	50	1	13683782	3674	10.00	1.41	12	0.11	2684.00	19063.00	32550	20230411	-17.51	21150	20231023	26.95	30700	-12.54	20240401	24650	8.92	20240223	32550	-17.51	20230411	21150	26.95	20231023	0.54	N	041830	500	68 억		5036800	N	N	96	N	00	N
117	20240409	130418	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26850	0	3	0.00	375018350	13924	45.10	26850	27250	26600	34900	18800	26850	26933.23	36.81	0	-1400	28583	27716	27283	26416	25983	27500	26200	68	8050	500	19860	50	1	13683782	3674	10.00	1.41	12	0.10	2684.00	19063.00	32550	20230411	-17.51	21150	20231023	26.95	30700	-12.54	20240401	24650	8.92	20240223	32550	-17.51	20230411	21150	26.95	20231023	0.54	N	041830	500	68 억		5036800	N	N	96	N	00	N
118	20240409	120421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26800	-50	5	-0.19	347540600	12901	41.78	26850	27250	26600	34900	18800	26850	26939.04	36.81	0	-1235	28583	27716	27283	26416	25983	27500	26200	68	8050	500	19860	50	1	13683782	3667	9.99	1.41	12	0.09	2684.00	19063.00	32550	20230411	-17.67	21150	20231023	26.71	30700	-12.70	20240401	24650	8.72	20240223	32550	-17.67	20230411	21150	26.71	20231023	0.54	N	041830	500	68 억		5036800	N	N	96	N	00	N
119	20240409	110419	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26850	0	3	0.00	330371500	12262	39.71	26850	27250	26600	34900	18800	26850	26942.71	36.81	0	-992	28583	27716	27283	26416	25983	27500	26200	68	8050	500	19860	50	1	13683782	3674	10.00	1.41	12	0.09	2684.00	19063.00	32550	20230411	-17.51	21150	20231023	26.95	30700	-12.54	20240401	24650	8.92	20240223	32550	-17.51	20230411	21150	26.95	20231023	0.54	N	041830	500	68 억		5036800	N	N	96	N	00	N
120	20240409	100417	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26900	50	2	0.19	211201600	7820	25.33	26850	27250	26800	34900	18800	26850	27007.88	36.81	0	-224	28583	27716	27283	26416	25983	27500	26200	68	8050	500	19860	50	1	13683782	3681	10.02	1.41	12	0.06	2684.00	19063.00	32550	20230411	-17.36	21150	20231023	27.19	30700	-12.38	20240401	24650	9.13	20240223	32550	-17.36	20230411	21150	27.19	20231023	0.54	N	041830	500	68 억		5036800	N	N	96	N	00	N
121	20240409	090424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26850	0	3	0.00	19365750	721	2.34	26850	27000	26850	34900	18800	26850	26859.57	36.81	0	248	28583	27716	27283	26416	25983	27500	26200	68	8050	500	19860	50	1	13683782	3674	10.00	1.41	12	0.01	2684.00	19063.00	32550	20230411	-17.51	21150	20231023	26.95	30700	-12.54	20240401	24650	8.92	20240223	32550	-17.51	20230411	21150	26.95	20231023	0.54	N	041830	500	68 억		5036800	N	N	96	N	00	N
122	20240408	160413	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26850	-1350	5	-4.79	837498300	30760	113.33	27900	28150	26850	36650	19750	28200	27226.88	36.82	0	-1859	28866	28532	27866	27532	26866	28700	27700	68	8450	500	20860	50	1	13683782	3674	10.00	1.41	12	0.22	2684.00	19063.00	32550	20230411	-17.51	21150	20231023	26.95	30700	-12.54	20240401	24650	8.92	20240223	32550	-17.51	20230411	21150	26.95	20231023	0.54	N	041830	500	68 억		5038376	N	N	95	N	00	N
123	20240408	150419	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26900	-1300	5	-4.61	761464900	27935	102.93	27900	28150	26900	36650	19750	28200	27258.28	36.82	0	-1164	28866	28532	27866	27532	26866	28700	27700	68	8450	500	20860	50	1	13683782	3681	10.02	1.41	12	0.20	2684.00	19063.00	32550	20230411	-17.36	21150	20231023	27.19	30700	-12.38	20240401	24650	9.13	20240223	32550	-17.36	20230411	21150	27.19	20231023	0.54	N	041830	500	68 억		5038376	N	N	0	N	00	N
124	20240408	140421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27050	-1150	5	-4.08	655573200	24011	88.47	27900	28150	26950	36650	19750	28200	27302.85	36.82	0	-1121	28866	28532	27866	27532	26866	28700	27700	68	8450	500	20860	50	1	13683782	3701	10.08	1.42	12	0.18	2684.00	19063.00	32550	20230411	-16.90	21150	20231023	27.90	30700	-11.89	20240401	24650	9.74	20240223	32550	-16.90	20230411	21150	27.90	20231023	0.54	N	041830	500	68 억		5038376	N	N	0	N	00	N
125	20240408	130418	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27200	-1000	5	-3.55	453882100	16558	61.01	27900	28150	27100	36650	19750	28200	27411.41	36.82	0	-3110	28866	28532	27866	27532	26866	28700	27700	68	8450	500	20860	50	1	13683782	3722	10.13	1.43	12	0.12	2684.00	19063.00	32550	20230411	-16.44	21150	20231023	28.61	30700	-11.40	20240401	24650	10.34	20240223	32550	-16.44	20230411	21150	28.61	20231023	0.54	N	041830	500	68 억		5038376	N	N	0	N	00	N
126	20240408	120420	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27150	-1050	5	-3.72	354853100	12922	47.61	27900	28150	27100	36650	19750	28200	27460.87	36.82	0	-2424	28866	28532	27866	27532	26866	28700	27700	68	8450	500	20860	50	1	13683782	3715	10.12	1.42	12	0.09	2684.00	19063.00	32550	20230411	-16.59	21150	20231023	28.37	30700	-11.56	20240401	24650	10.14	20240223	32550	-16.59	20230411	21150	28.37	20231023	0.54	N	041830	500	68 억		5038376	N	N	0	N	00	N
127	20240408	110421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27200	-1000	5	-3.55	252328500	9153	33.72	27900	28150	27100	36650	19750	28200	27567.50	36.82	0	-2350	28866	28532	27866	27532	26866	28700	27700	68	8450	500	20860	50	1	13683782	3722	10.13	1.43	12	0.07	2684.00	19063.00	32550	20230411	-16.44	21150	20231023	28.61	30700	-11.40	20240401	24650	10.34	20240223	32550	-16.44	20230411	21150	28.61	20231023	0.54	N	041830	500	68 억		5038376	N	N	0	N	00	N
128	20240408	100416	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27650	-550	5	-1.95	109128950	3928	14.47	27900	28150	27500	36650	19750	28200	27781.79	36.82	0	-1807	28866	28532	27866	27532	26866	28700	27700	68	8450	500	20860	50	1	13683782	3784	10.30	1.45	12	0.03	2684.00	19063.00	32550	20230411	-15.05	21150	20231023	30.73	30700	-9.93	20240401	24650	12.17	20240223	32550	-15.05	20230411	21150	30.73	20231023	0.54	N	041830	500	68 억		5038376	N	N	0	N	00	N
129	20240408	090420	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	27950	-250	5	-0.89	5256850	188	0.69	27900	28150	27900	36650	19750	28200	27955.46	36.82	0	-46	28866	28532	27866	27532	26866	28700	27700	68	8450	500	20860	50	1	13683782	3825	10.41	1.47	12	0.00	2684.00	19063.00	32550	20230411	-14.13	21150	20231023	32.15	30700	-8.96	20240401	24650	13.39	20240223	32550	-14.13	20230411	21150	32.15	20231023	0.54	N	041830	500	68 억		5038376	N	N	0	N	00	N
130	20240405	160419	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28200	450	2	1.62	748546100	26940	69.97	27200	28200	27200	36050	19450	27750	27785.55	36.90	0	-10112	29416	28582	28066	27232	26716	28325	26975	68	8300	500	20530	50	1	13683782	3859	10.51	1.48	12	0.20	2684.00	19063.00	32550	20230411	-13.36	21150	20231023	33.33	30700	-8.14	20240401	24650	14.40	20240223	32550	-13.36	20230411	21150	33.33	20231023	0.56	N	041830	500	68 억		5049908	N	N	119	N	00	N
131	20240405	150417	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27950	200	2	0.72	542438300	19558	50.80	27200	28000	27200	36050	19450	27750	27734.85	36.90	0	-5386	29416	28582	28066	27232	26716	28325	26975	68	8300	500	20530	50	1	13683782	3825	10.41	1.47	12	0.14	2684.00	19063.00	32550	20230411	-14.13	21150	20231023	32.15	30700	-8.96	20240401	24650	13.39	20240223	32550	-14.13	20230411	21150	32.15	20231023	0.56	N	041830	500	68 억		5049908	N	N	119	N	00	N
132	20240405	140416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27950	200	2	0.72	419774550	15162	39.38	27200	28000	27200	36050	19450	27750	27685.96	36.90	0	-5465	29416	28582	28066	27232	26716	28325	26975	68	8300	500	20530	50	1	13683782	3825	10.41	1.47	12	0.11	2684.00	19063.00	32550	20230411	-14.13	21150	20231023	32.15	30700	-8.96	20240401	24650	13.39	20240223	32550	-14.13	20230411	21150	32.15	20231023	0.56	N	041830	500	68 억		5049908	N	N	119	N	00	N
133	20240405	130416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27800	50	2	0.18	349400600	12640	32.83	27200	28000	27200	36050	19450	27750	27642.44	36.90	0	-3830	29416	28582	28066	27232	26716	28325	26975	68	8300	500	20530	50	1	13683782	3804	10.36	1.46	12	0.09	2684.00	19063.00	32550	20230411	-14.59	21150	20231023	31.44	30700	-9.45	20240401	24650	12.78	20240223	32550	-14.59	20230411	21150	31.44	20231023	0.56	N	041830	500	68 억		5049908	N	N	119	N	00	N
134	20240405	120416	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27900	150	2	0.54	285120050	10337	26.85	27200	27900	27200	36050	19450	27750	27582.46	36.90	0	-2796	29416	28582	28066	27232	26716	28325	26975	68	8300	500	20530	50	1	13683782	3818	10.39	1.46	12	0.08	2684.00	19063.00	32550	20230411	-14.29	21150	20231023	31.91	30700	-9.12	20240401	24650	13.18	20240223	32550	-14.29	20230411	21150	31.91	20231023	0.56	N	041830	500	68 억		5049908	N	N	119	N	00	N
135	20240405	110418	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27650	-100	5	-0.36	216964150	7882	20.47	27200	27800	27200	36050	19450	27750	27526.51	36.90	0	-2324	29416	28582	28066	27232	26716	28325	26975	68	8300	500	20530	50	1	13683782	3784	10.30	1.45	12	0.06	2684.00	19063.00	32550	20230411	-15.05	21150	20231023	30.73	30700	-9.93	20240401	24650	12.17	20240223	32550	-15.05	20230411	21150	30.73	20231023	0.56	N	041830	500	68 억		5049908	N	N	119	N	00	N
136	20240405	100347	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27650	-100	5	-0.36	152800550	5552	14.42	27200	27800	27200	36050	19450	27750	27521.67	36.90	0	-1531	29416	28582	28066	27232	26716	28325	26975	68	8300	500	20530	50	1	13683782	3784	10.30	1.45	12	0.04	2684.00	19063.00	32550	20230411	-15.05	21150	20231023	30.73	30700	-9.93	20240401	24650	12.17	20240223	32550	-15.05	20230411	21150	30.73	20231023	0.56	N	041830	500	68 억		5049908	N	N	119	N	00	N
137	20240405	090413	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27600	-150	5	-0.54	46378650	1697	4.41	27200	27750	27200	36050	19450	27750	27329.54	36.90	0	409	29416	28582	28066	27232	26716	28325	26975	68	8300	500	20530	50	1	13683782	3777	10.28	1.45	12	0.01	2684.00	19063.00	32550	20230411	-15.21	21150	20231023	30.50	30700	-10.10	20240401	24650	11.97	20240223	32550	-15.21	20230411	21150	30.50	20231023	0.56	N	041830	500	68 억		5049908	N	N	119	N	00	N
138	20240404	160412	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27750	-1050	5	-3.65	1068990600	38377	121.71	28750	28900	27550	37400	20200	28800	27855.03	36.96	0	-16002	29766	29282	28616	28132	27466	28950	27800	68	8600	500	21310	50	1	13683782	3797	10.34	1.46	12	0.28	2684.00	19063.00	32550	20230411	-14.75	21150	20231023	31.21	30700	-9.61	20240401	24650	12.58	20240223	32550	-14.75	20230411	21150	31.21	20231023	0.57	N	041830	500	68 억		5058167	N	N	119	N	00	N
139	20240404	150411	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27700	-1100	5	-3.82	964174450	34609	109.76	28750	28900	27550	37400	20200	28800	27859.07	36.96	0	-14284	29766	29282	28616	28132	27466	28950	27800	68	8600	500	21310	50	1	13683782	3790	10.32	1.45	12	0.25	2684.00	19063.00	32550	20230411	-14.90	21150	20231023	30.97	30700	-9.77	20240401	24650	12.37	20240223	32550	-14.90	20230411	21150	30.97	20231023	0.57	N	041830	500	68 억		5058167	N	N	79	N	00	N
140	20240404	140412	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27750	-1050	5	-3.65	831859650	29836	94.62	28750	28900	27550	37400	20200	28800	27881.07	36.96	0	-12608	29766	29282	28616	28132	27466	28950	27800	68	8600	500	21310	50	1	13683782	3797	10.34	1.46	12	0.22	2684.00	19063.00	32550	20230411	-14.75	21150	20231023	31.21	30700	-9.61	20240401	24650	12.58	20240223	32550	-14.75	20230411	21150	31.21	20231023	0.57	N	041830	500	68 억		5058167	N	N	79	N	00	N
141	20240404	130409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27750	-1050	5	-3.65	748394350	26826	85.08	28750	28900	27550	37400	20200	28800	27898.10	36.96	0	-10908	29766	29282	28616	28132	27466	28950	27800	68	8600	500	21310	50	1	13683782	3797	10.34	1.46	12	0.20	2684.00	19063.00	32550	20230411	-14.75	21150	20231023	31.21	30700	-9.61	20240401	24650	12.58	20240223	32550	-14.75	20230411	21150	31.21	20231023	0.57	N	041830	500	68 억		5058167	N	N	79	N	00	N
142	20240404	120410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27650	-1150	5	-3.99	677284650	24260	76.94	28750	28900	27550	37400	20200	28800	27917.75	36.96	0	-9161	29766	29282	28616	28132	27466	28950	27800	68	8600	500	21310	50	1	13683782	3784	10.30	1.45	12	0.18	2684.00	19063.00	32550	20230411	-15.05	21150	20231023	30.73	30700	-9.93	20240401	24650	12.17	20240223	32550	-15.05	20230411	21150	30.73	20231023	0.57	N	041830	500	68 억		5058167	N	N	79	N	00	N
143	20240404	110410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27700	-1100	5	-3.82	574144250	20539	65.14	28750	28900	27550	37400	20200	28800	27953.86	36.96	0	-6843	29766	29282	28616	28132	27466	28950	27800	68	8600	500	21310	50	1	13683782	3790	10.32	1.45	12	0.15	2684.00	19063.00	32550	20230411	-14.90	21150	20231023	30.97	30700	-9.77	20240401	24650	12.37	20240223	32550	-14.90	20230411	21150	30.97	20231023	0.57	N	041830	500	68 억		5058167	N	N	79	N	00	N
144	20240404	100410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	27900	-900	5	-3.12	361388600	12859	40.78	28750	28900	27700	37400	20200	28800	28103.94	36.96	0	-3109	29766	29282	28616	28132	27466	28950	27800	68	8600	500	21310	50	1	13683782	3818	10.39	1.46	12	0.09	2684.00	19063.00	32550	20230411	-14.29	21150	20231023	31.91	30700	-9.12	20240401	24650	13.18	20240223	32550	-14.29	20230411	21150	31.91	20231023	0.57	N	041830	500	68 억		5058167	N	N	79	N	00	N
145	20240404	090411	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28600	-200	5	-0.69	7030450	245	0.78	28750	28750	28550	37400	20200	28800	28695.71	36.96	0	-45	29766	29282	28616	28132	27466	28950	27800	68	8600	500	21310	50	1	13683782	3914	10.66	1.50	12	0.00	2684.00	19063.00	32550	20230411	-12.14	21150	20231023	35.22	30700	-6.84	20240401	24650	16.02	20240223	32550	-12.14	20230411	21150	35.22	20231023	0.57	N	041830	500	68 억		5058167	N	N	79	N	00	N
146	20240403	160411	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28800	-300	5	-1.03	896257900	31424	86.37	29100	29100	27950	37800	20400	29100	28521.36	36.96	0	445	30300	29700	29150	28550	28000	29425	28275	68	8700	500	21530	50	1	13683782	3941	10.73	1.51	12	0.23	2684.00	19063.00	32550	20230411	-11.52	21150	20231023	36.17	30700	-6.19	20240401	24650	16.84	20240223	32550	-11.52	20230411	21150	36.17	20231023	0.57	N	041830	500	68 억		5057544	N	N	79	N	00	N
147	20240403	150409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28500	-600	5	-2.06	843027950	29568	81.26	29100	29100	27950	37800	20400	29100	28511.50	36.96	0	1625	30300	29700	29150	28550	28000	29425	28275	68	8700	500	21530	50	1	13683782	3900	10.62	1.50	12	0.22	2684.00	19063.00	32550	20230411	-12.44	21150	20231023	34.75	30700	-7.17	20240401	24650	15.62	20240223	32550	-12.44	20230411	21150	34.75	20231023	0.57	N	041830	500	68 억		5057544	N	N	277	N	00	N
148	20240403	140408	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28650	-450	5	-1.55	714977750	25088	68.95	29100	29100	27950	37800	20400	29100	28498.79	36.96	0	3577	30300	29700	29150	28550	28000	29425	28275	68	8700	500	21530	50	1	13683782	3920	10.67	1.50	12	0.18	2684.00	19063.00	32550	20230411	-11.98	21150	20231023	35.46	30700	-6.68	20240401	24650	16.23	20240223	32550	-11.98	20230411	21150	35.46	20231023	0.57	N	041830	500	68 억		5057544	N	N	277	N	00	N
149	20240403	130408	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29050	-50	5	-0.17	646356400	22713	62.42	29100	29100	27950	37800	20400	29100	28457.55	36.96	0	5295	30300	29700	29150	28550	28000	29425	28275	68	8700	500	21530	50	1	13683782	3975	10.82	1.52	12	0.17	2684.00	19063.00	32550	20230411	-10.75	21150	20231023	37.35	30700	-5.37	20240401	24650	17.85	20240223	32550	-10.75	20230411	21150	37.35	20231023	0.57	N	041830	500	68 억		5057544	N	N	277	N	00	N
150	20240403	120409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28950	-150	5	-0.52	588891250	20730	56.97	29100	29100	27950	37800	20400	29100	28407.68	36.96	0	6421	30300	29700	29150	28550	28000	29425	28275	68	8700	500	21530	50	1	13683782	3961	10.79	1.52	12	0.15	2684.00	19063.00	32550	20230411	-11.06	21150	20231023	36.88	30700	-5.70	20240401	24650	17.44	20240223	32550	-11.06	20230411	21150	36.88	20231023	0.57	N	041830	500	68 억		5057544	N	N	277	N	00	N
151	20240403	110408	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28850	-250	5	-0.86	493331100	17417	47.87	29100	29100	27950	37800	20400	29100	28324.69	36.96	0	5666	30300	29700	29150	28550	28000	29425	28275	68	8700	500	21530	50	1	13683782	3948	10.75	1.51	12	0.13	2684.00	19063.00	32550	20230411	-11.37	21150	20231023	36.41	30700	-6.03	20240401	24650	17.04	20240223	32550	-11.37	20230411	21150	36.41	20231023	0.57	N	041830	500	68 억		5057544	N	N	277	N	00	N
152	20240403	100409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28250	-850	5	-2.92	245551550	8676	23.84	29100	29100	28050	37800	20400	29100	28302.39	36.96	0	1983	30300	29700	29150	28550	28000	29425	28275	68	8700	500	21530	50	1	13683782	3866	10.53	1.48	12	0.06	2684.00	19063.00	32550	20230411	-13.21	21150	20231023	33.57	30700	-7.98	20240401	24650	14.60	20240223	32550	-13.21	20230411	21150	33.57	20231023	0.57	N	041830	500	68 억		5057544	N	N	277	N	00	N
153	20240403	090410	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28950	-150	5	-0.52	3104550	107	0.29	29100	29100	28950	37800	20400	29100	29014.49	36.96	0	-70	30300	29700	29150	28550	28000	29425	28275	68	8700	500	21530	50	1	13683782	3961	10.79	1.52	12	0.00	2684.00	19063.00	32550	20230411	-11.06	21150	20231023	36.88	30700	-5.70	20240401	24650	17.44	20240223	32550	-11.06	20230411	21150	36.88	20231023	0.57	N	041830	500	68 억		5057544	N	N	277	N	00	N
154	20240402	160400	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29100	-350	5	-1.19	1061877800	36323	104.92	29550	29750	28600	38250	20650	29450	29234.43	36.97	0	-828	31350	30400	29750	28800	28150	30075	28475	68	8800	500	21790	50	1	13683782	3982	10.84	1.53	12	0.27	2684.00	19063.00	32550	20230411	-10.60	21150	20231023	37.59	30700	-5.21	20240401	24650	18.05	20240223	32550	-10.60	20230411	21150	37.59	20231023	0.58	N	041830	500	68 억		5058933	N	N	277	N	00	N
155	20240402	150407	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29050	-400	5	-1.36	1029416750	35206	101.70	29550	29750	28600	38250	20650	29450	29239.81	36.97	0	-1103	31350	30400	29750	28800	28150	30075	28475	68	8800	500	21790	50	1	13683782	3975	10.82	1.52	12	0.26	2684.00	19063.00	32550	20230411	-10.75	21150	20231023	37.35	30700	-5.37	20240401	24650	17.85	20240223	32550	-10.75	20230411	21150	37.35	20231023	0.58	N	041830	500	68 억		5058933	N	N	28	N	00	N
156	20240402	140409	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29550	100	2	0.34	900987800	30811	89.00	29550	29750	28600	38250	20650	29450	29242.41	36.97	0	-1642	31350	30400	29750	28800	28150	30075	28475	68	8800	500	21790	50	1	13683782	4044	11.01	1.55	12	0.23	2684.00	19063.00	32550	20230411	-9.22	21150	20231023	39.72	30700	-3.75	20240401	24650	19.88	20240223	32550	-9.22	20230411	21150	39.72	20231023	0.58	N	041830	500	68 억		5058933	N	N	28	N	00	N
157	20240402	130403	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29600	150	2	0.51	738642000	25329	73.17	29550	29700	28600	38250	20650	29450	29161.91	36.97	0	-1060	31350	30400	29750	28800	28150	30075	28475	68	8800	500	21790	50	1	13683782	4050	11.03	1.55	12	0.19	2684.00	19063.00	32550	20230411	-9.06	21150	20231023	39.95	30700	-3.58	20240401	24650	20.08	20240223	32550	-9.06	20230411	21150	39.95	20231023	0.58	N	041830	500	68 억		5058933	N	N	28	N	00	N
158	20240402	120402	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29250	-200	5	-0.68	600277350	20617	59.55	29550	29700	28600	38250	20650	29450	29115.65	36.97	0	-1291	31350	30400	29750	28800	28150	30075	28475	68	8800	500	21790	50	1	13683782	4003	10.90	1.53	12	0.15	2684.00	19063.00	32550	20230411	-10.14	21150	20231023	38.30	30700	-4.72	20240401	24650	18.66	20240223	32550	-10.14	20230411	21150	38.30	20231023	0.58	N	041830	500	68 억		5058933	N	N	28	N	00	N
159	20240402	110403	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29200	-250	5	-0.85	479722800	16492	47.64	29550	29700	28600	38250	20650	29450	29088.21	36.97	0	-1372	31350	30400	29750	28800	28150	30075	28475	68	8800	500	21790	50	1	13683782	3996	10.88	1.53	12	0.12	2684.00	19063.00	32550	20230411	-10.29	21150	20231023	38.06	30700	-4.89	20240401	24650	18.46	20240223	32550	-10.29	20230411	21150	38.06	20231023	0.58	N	041830	500	68 억		5058933	N	N	28	N	00	N
160	20240402	100403	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29200	-250	5	-0.85	347303000	11946	34.51	29550	29700	28600	38250	20650	29450	29072.74	36.97	0	-1246	31350	30400	29750	28800	28150	30075	28475	68	8800	500	21790	50	1	13683782	3996	10.88	1.53	12	0.09	2684.00	19063.00	32550	20230411	-10.29	21150	20231023	38.06	30700	-4.89	20240401	24650	18.46	20240223	32550	-10.29	20230411	21150	38.06	20231023	0.58	N	041830	500	68 억		5058933	N	N	28	N	00	N
161	20240402	090403	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29150	-300	5	-1.02	27824550	943	2.72	29550	29700	29150	38250	20650	29450	29506.42	36.97	0	-729	31350	30400	29750	28800	28150	30075	28475	68	8800	500	21790	50	1	13683782	3989	10.86	1.53	12	0.01	2684.00	19063.00	32550	20230411	-10.45	21150	20231023	37.83	30700	-5.05	20240401	24650	18.26	20240223	32550	-10.45	20230411	21150	37.83	20231023	0.58	N	041830	500	68 억		5058933	N	N	28	N	00	N
162	20240401	160401	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29450	-700	5	-2.32	1027671000	34495	63.57	30650	30700	29100	39150	21150	30150	29792.73	36.99	0	-4965	31283	30716	29933	29366	28583	31000	29650	68	9000	500	22310	50	1	13683782	4030	10.97	1.54	12	0.25	2684.00	19063.00	32550	20230411	-9.52	21150	20231023	39.24	30700	-4.07	20240401	24650	19.47	20240223	32550	-9.52	20230411	21150	39.24	20231023	0.57	N	041830	500	68 억		5062002	N	N	28	N	00	N
163	20240401	150403	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29300	-850	5	-2.82	880052200	29450	54.27	30650	30700	29300	39150	21150	30150	29882.93	36.99	0	-4726	31283	30716	29933	29366	28583	31000	29650	68	9000	500	22310	50	1	13683782	4009	10.92	1.54	12	0.22	2684.00	19063.00	32550	20230411	-9.98	21150	20231023	38.53	30700	-4.56	20240401	24650	18.86	20240223	32550	-9.98	20230411	21150	38.53	20231023	0.57	N	041830	500	68 억		5062002	N	N	0	N	00	N
164	20240401	140401	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29400	-750	5	-2.49	756691950	25251	46.54	30650	30700	29350	39150	21150	30150	29966.81	36.99	0	-3559	31283	30716	29933	29366	28583	31000	29650	68	9000	500	22310	50	1	13683782	4023	10.95	1.54	12	0.18	2684.00	19063.00	32550	20230411	-9.68	21150	20231023	39.01	30700	-4.23	20240401	24650	19.27	20240223	32550	-9.68	20230411	21150	39.01	20231023	0.57	N	041830	500	68 억		5062002	N	N	0	N	00	N
165	20240401	130401	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29600	-550	5	-1.82	662435600	22055	40.65	30650	30700	29350	39150	21150	30150	30035.62	36.99	0	-3415	31283	30716	29933	29366	28583	31000	29650	68	9000	500	22310	50	1	13683782	4050	11.03	1.55	12	0.16	2684.00	19063.00	32550	20230411	-9.06	21150	20231023	39.95	30700	-3.58	20240401	24650	20.08	20240223	32550	-9.06	20230411	21150	39.95	20231023	0.57	N	041830	500	68 억		5062002	N	N	0	N	00	N
166	20240401	120404	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29850	-300	5	-1.00	513212550	17025	31.38	30650	30700	29750	39150	21150	30150	30144.64	36.99	0	-3167	31283	30716	29933	29366	28583	31000	29650	68	9000	500	22310	50	1	13683782	4085	11.12	1.57	12	0.12	2684.00	19063.00	32550	20230411	-8.29	21150	20231023	41.13	30700	-2.77	20240401	24650	21.10	20240223	32550	-8.29	20230411	21150	41.13	20231023	0.57	N	041830	500	68 억		5062002	N	N	0	N	00	N
167	20240401	110402	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29950	-200	5	-0.66	409742450	13560	24.99	30650	30700	29950	39150	21150	30150	30216.99	36.99	0	-3095	31283	30716	29933	29366	28583	31000	29650	68	9000	500	22310	50	1	13683782	4098	11.16	1.57	12	0.10	2684.00	19063.00	32550	20230411	-7.99	21150	20231023	41.61	30700	-2.44	20240401	24650	21.50	20240223	32550	-7.99	20230411	21150	41.61	20231023	0.57	N	041830	500	68 억		5062002	N	N	0	N	00	N
168	20240401	100400	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30100	-50	5	-0.17	239663750	7902	14.56	30650	30700	30100	39150	21150	30150	30329.51	36.99	0	-1252	31283	30716	29933	29366	28583	31000	29650	68	9000	500	22310	50	1	13683782	4119	11.21	1.58	12	0.06	2684.00	19063.00	32550	20230411	-7.53	21150	20231023	42.32	30700	-1.95	20240401	24650	22.11	20240223	32550	-7.53	20230411	21150	42.32	20231023	0.57	N	041830	500	68 억		5062002	N	N	0	N	00	N
169	20240401	090400	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30200	50	2	0.17	17945300	587	1.08	30650	30700	30200	39150	21150	30150	30571.21	36.99	0	-120	31283	30716	29933	29366	28583	31000	29650	68	9000	500	22310	50	1	13683782	4133	11.25	1.58	12	0.00	2684.00	19063.00	32550	20230411	-7.22	21150	20231023	42.79	30700	-1.63	20240401	24650	22.52	20240223	32550	-7.22	20230411	21150	42.79	20231023	0.57	N	041830	500	68 억		5062002	N	N	0	N	00	N