KissMeData/302550/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	161150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	20	2	0.70	108150015	37693	9.11	2845	2900	2840	3695	1995	2845	2869.23	0.12	0	-8846	3161	3002	2876	2717	2591	3082	2797	31	850	100	1820	5	1	30638080	878	110.19	2.85	12	0.12	26.00	1006.00	4500	20230720	-36.33	2320	20230517	23.49	3600	-20.42	20240227	2545	12.57	20240405	22500	-87.27	20230720	2545	12.57	20240405	1.22	N	302550	100	30 억		37120	N	N	0	N	00	N
3	20240430	151201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	30	2	1.05	106697255	37186	8.98	2845	2900	2840	3695	1995	2845	2869.29	0.12	0	-8762	3161	3002	2876	2717	2591	3082	2797	31	850	100	1820	5	1	30638080	881	110.58	2.86	12	0.12	26.00	1006.00	4500	20230720	-36.11	2320	20230517	23.92	3600	-20.14	20240227	2545	12.97	20240405	22500	-87.22	20230720	2545	12.97	20240405	1.22	N	302550	100	30 억		37120	N	N	0	N	00	N
4	20240430	141208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	35	2	1.23	91051275	31743	7.67	2845	2900	2840	3695	1995	2845	2868.39	0.12	0	-4618	3161	3002	2876	2717	2591	3082	2797	31	850	100	1820	5	1	30638080	882	110.77	2.86	12	0.10	26.00	1006.00	4500	20230720	-36.00	2320	20230517	24.14	3600	-20.00	20240227	2545	13.16	20240405	22500	-87.20	20230720	2545	13.16	20240405	1.22	N	302550	100	30 억		37120	N	N	0	N	00	N
5	20240430	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	15	2	0.53	83990195	29288	7.08	2845	2900	2840	3695	1995	2845	2867.73	0.12	0	-4911	3161	3002	2876	2717	2591	3082	2797	31	850	100	1820	5	1	30638080	876	110.00	2.84	12	0.10	26.00	1006.00	4500	20230720	-36.44	2320	20230517	23.28	3600	-20.56	20240227	2545	12.38	20240405	22500	-87.29	20230720	2545	12.38	20240405	1.22	N	302550	100	30 억		37120	N	N	0	N	00	N
6	20240430	121200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	45	2	1.58	76611180	26724	6.46	2845	2900	2840	3695	1995	2845	2866.76	0.12	0	-2676	3161	3002	2876	2717	2591	3082	2797	31	850	100	1820	5	1	30638080	885	111.15	2.87	12	0.09	26.00	1006.00	4500	20230720	-35.78	2320	20230517	24.57	3600	-19.72	20240227	2545	13.56	20240405	22500	-87.16	20230720	2545	13.56	20240405	1.22	N	302550	100	30 억		37120	N	N	0	N	00	N
7	20240430	111154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	20	2	0.70	66561790	23226	5.61	2845	2900	2840	3695	1995	2845	2865.83	0.12	0	713	3161	3002	2876	2717	2591	3082	2797	31	850	100	1820	5	1	30638080	878	110.19	2.85	12	0.08	26.00	1006.00	4500	20230720	-36.33	2320	20230517	23.49	3600	-20.42	20240227	2545	12.57	20240405	22500	-87.27	20230720	2545	12.57	20240405	1.22	N	302550	100	30 억		37120	N	N	0	N	00	N
8	20240430	101156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	20	2	0.70	53213985	18569	4.49	2845	2895	2840	3695	1995	2845	2865.74	0.12	0	431	3161	3002	2876	2717	2591	3082	2797	31	850	100	1820	5	1	30638080	878	110.19	2.85	12	0.06	26.00	1006.00	4500	20230720	-36.33	2320	20230517	23.49	3600	-20.42	20240227	2545	12.57	20240405	22500	-87.27	20230720	2545	12.57	20240405	1.22	N	302550	100	30 억		37120	N	N	0	N	00	N
9	20240430	091206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	20	2	0.70	10014420	3506	0.85	2845	2875	2840	3695	1995	2845	2856.37	0.12	0	-36	3161	3002	2876	2717	2591	3082	2797	31	850	100	1820	5	1	30638080	878	110.19	2.85	12	0.01	26.00	1006.00	4500	20230720	-36.33	2320	20230517	23.49	3600	-20.42	20240227	2545	12.57	20240405	22500	-87.27	20230720	2545	12.57	20240405	1.22	N	302550	100	30 억		37120	N	N	0	N	00	N
10	20240429	161145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	60	2	2.15	1196758815	411677	1320.32	2770	3035	2750	3620	1950	2785	2907.04	0.06	0	18671	2818	2801	2768	2751	2718	2810	2760	31	835	100	1780	5	1	30638080	872	109.42	2.83	12	1.34	26.00	1006.00	4500	20230720	-36.78	2320	20230517	22.63	3600	-20.97	20240227	2545	11.79	20240405	22500	-87.36	20230720	2545	11.79	20240405	1.24	N	302550	100	30 억		19840	N	N	0	N	00	N
11	20240429	151156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	95	2	3.41	1190070530	409333	1312.81	2770	3035	2750	3620	1950	2785	2907.34	0.06	0	19283	2818	2801	2768	2751	2718	2810	2760	31	835	100	1780	5	1	30638080	882	110.77	2.86	12	1.34	26.00	1006.00	4500	20230720	-36.00	2320	20230517	24.14	3600	-20.00	20240227	2545	13.16	20240405	22500	-87.20	20230720	2545	13.16	20240405	1.24	N	302550	100	30 억		19840	N	N	0	N	00	N
12	20240429	141110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	100	2	3.59	1141124820	392266	1258.07	2770	3035	2750	3620	1950	2785	2909.06	0.06	0	15270	2818	2801	2768	2751	2718	2810	2760	31	835	100	1780	5	1	30638080	884	110.96	2.87	12	1.28	26.00	1006.00	4500	20230720	-35.89	2320	20230517	24.35	3600	-19.86	20240227	2545	13.36	20240405	22500	-87.18	20230720	2545	13.36	20240405	1.24	N	302550	100	30 억		19840	N	N	0	N	00	N
13	20240429	131154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	110	2	3.95	1112393810	382238	1225.91	2770	3035	2750	3620	1950	2785	2910.21	0.06	0	11411	2818	2801	2768	2751	2718	2810	2760	31	835	100	1780	5	1	30638080	887	111.35	2.88	12	1.25	26.00	1006.00	4500	20230720	-35.67	2320	20230517	24.78	3600	-19.58	20240227	2545	13.75	20240405	22500	-87.13	20230720	2545	13.75	20240405	1.24	N	302550	100	30 억		19840	N	N	0	N	00	N
14	20240429	121153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	65	2	2.33	1091350395	374927	1202.46	2770	3035	2750	3620	1950	2785	2910.83	0.06	0	7094	2818	2801	2768	2751	2718	2810	2760	31	835	100	1780	5	1	30638080	873	109.62	2.83	12	1.22	26.00	1006.00	4500	20230720	-36.67	2320	20230517	22.84	3600	-20.83	20240227	2545	11.98	20240405	22500	-87.33	20230720	2545	11.98	20240405	1.24	N	302550	100	30 억		19840	N	N	0	N	00	N
15	20240429	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	80	2	2.87	1035382715	355540	1140.28	2770	3035	2750	3620	1950	2785	2912.14	0.06	0	8394	2818	2801	2768	2751	2718	2810	2760	31	835	100	1780	5	1	30638080	878	110.19	2.85	12	1.16	26.00	1006.00	4500	20230720	-36.33	2320	20230517	23.49	3600	-20.42	20240227	2545	12.57	20240405	22500	-87.27	20230720	2545	12.57	20240405	1.24	N	302550	100	30 억		19840	N	N	0	N	00	N
16	20240429	101154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	100	2	3.59	201296715	70632	226.53	2770	2910	2750	3620	1950	2785	2849.94	0.06	0	-10046	2818	2801	2768	2751	2718	2810	2760	31	835	100	1780	5	1	30638080	884	110.96	2.87	12	0.23	26.00	1006.00	4500	20230720	-35.89	2320	20230517	24.35	3600	-19.86	20240227	2545	13.36	20240405	22500	-87.18	20230720	2545	13.36	20240405	1.24	N	302550	100	30 억		19840	N	N	0	N	00	N
17	20240429	091154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2795	10	2	0.36	3350195	1200	3.85	2770	2795	2770	3620	1950	2785	2791.83	0.06	0	-37	2818	2801	2768	2751	2718	2810	2760	31	835	100	1780	5	1	30638080	856	107.50	2.78	12	0.00	26.00	1006.00	4500	20230720	-37.89	2320	20230517	20.47	3600	-22.36	20240227	2545	9.82	20240405	22500	-87.58	20230720	2545	9.82	20240405	1.24	N	302550	100	30 억		19840	N	N	0	N	00	N
18	20240426	161149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	35	2	1.27	86195470	31180	120.85	2735	2785	2735	3575	1925	2750	2764.45	0.06	0	-25	2840	2795	2765	2720	2690	2780	2705	31	825	100	1760	5	1	30638080	853	107.12	2.77	12	0.10	26.00	1006.00	4500	20230720	-38.11	2320	20230517	20.04	3600	-22.64	20240227	2545	9.43	20240405	22500	-87.62	20230720	2545	9.43	20240405	1.24	N	302550	100	30 억		19049	N	N	0	N	00	N
19	20240426	151150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	5	2	0.18	71012290	25724	99.71	2735	2785	2735	3575	1925	2750	2760.55	0.06	0	-296	2840	2795	2765	2720	2690	2780	2705	31	825	100	1760	5	1	30638080	844	105.96	2.74	12	0.08	26.00	1006.00	4500	20230720	-38.78	2320	20230517	18.75	3600	-23.47	20240227	2545	8.25	20240405	22500	-87.76	20230720	2545	8.25	20240405	1.24	N	302550	100	30 억		19049	N	N	0	N	00	N
20	20240426	141148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	20	2	0.73	65991850	23896	92.62	2735	2785	2735	3575	1925	2750	2761.63	0.06	0	-547	2840	2795	2765	2720	2690	2780	2705	31	825	100	1760	5	1	30638080	849	106.54	2.75	12	0.08	26.00	1006.00	4500	20230720	-38.44	2320	20230517	19.40	3600	-23.06	20240227	2545	8.84	20240405	22500	-87.69	20230720	2545	8.84	20240405	1.24	N	302550	100	30 억		19049	N	N	0	N	00	N
21	20240426	131149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	25	2	0.91	58829730	21293	82.53	2735	2785	2735	3575	1925	2750	2762.87	0.06	0	-1386	2840	2795	2765	2720	2690	2780	2705	31	825	100	1760	5	1	30638080	850	106.73	2.76	12	0.07	26.00	1006.00	4500	20230720	-38.33	2320	20230517	19.61	3600	-22.92	20240227	2545	9.04	20240405	22500	-87.67	20230720	2545	9.04	20240405	1.24	N	302550	100	30 억		19049	N	N	0	N	00	N
22	20240426	121146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	35	2	1.27	42008965	15192	58.88	2735	2785	2735	3575	1925	2750	2765.20	0.06	0	-2496	2840	2795	2765	2720	2690	2780	2705	31	825	100	1760	5	1	30638080	853	107.12	2.77	12	0.05	26.00	1006.00	4500	20230720	-38.11	2320	20230517	20.04	3600	-22.64	20240227	2545	9.43	20240405	22500	-87.62	20230720	2545	9.43	20240405	1.24	N	302550	100	30 억		19049	N	N	0	N	00	N
23	20240426	111141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	10	2	0.36	33174115	12005	46.53	2735	2780	2735	3575	1925	2750	2763.36	0.06	0	-2496	2840	2795	2765	2720	2690	2780	2705	31	825	100	1760	5	1	30638080	846	106.15	2.74	12	0.04	26.00	1006.00	4500	20230720	-38.67	2320	20230517	18.97	3600	-23.33	20240227	2545	8.45	20240405	22500	-87.73	20230720	2545	8.45	20240405	1.24	N	302550	100	30 억		19049	N	N	0	N	00	N
24	20240426	101146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	25	2	0.91	27457330	9930	38.49	2735	2780	2735	3575	1925	2750	2765.09	0.06	0	-3052	2840	2795	2765	2720	2690	2780	2705	31	825	100	1760	5	1	30638080	850	106.73	2.76	12	0.03	26.00	1006.00	4500	20230720	-38.33	2320	20230517	19.61	3600	-22.92	20240227	2545	9.04	20240405	22500	-87.67	20230720	2545	9.04	20240405	1.24	N	302550	100	30 억		19049	N	N	0	N	00	N
25	20240426	091151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	30	2	1.09	3956840	1432	5.55	2735	2780	2735	3575	1925	2750	2763.16	0.06	0	-213	2840	2795	2765	2720	2690	2780	2705	31	825	100	1760	5	1	30638080	852	106.92	2.76	12	0.00	26.00	1006.00	4500	20230720	-38.22	2320	20230517	19.83	3600	-22.78	20240227	2545	9.23	20240405	22500	-87.64	20230720	2545	9.23	20240405	1.24	N	302550	100	30 억		19049	N	N	0	N	00	N
26	20240425	161141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	-10	5	-0.36	71393665	25800	135.18	2790	2810	2735	3585	1935	2760	2767.20	0.03	0	8525	2823	2791	2773	2741	2723	2782	2732	31	825	100	1760	5	1	30638080	843	105.77	2.73	12	0.08	26.00	1006.00	4500	20230720	-38.89	2320	20230517	18.53	3600	-23.61	20240227	2545	8.06	20240405	22500	-87.78	20230720	2545	8.06	20240405	1.27	N	302550	100	30 억		10524	N	N	0	N	00	N
27	20240425	151146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	15	2	0.54	69262415	25025	131.12	2790	2810	2735	3585	1935	2760	2767.73	0.03	0	8630	2823	2791	2773	2741	2723	2782	2732	31	825	100	1760	5	1	30638080	850	106.73	2.76	12	0.08	26.00	1006.00	4500	20230720	-38.33	2320	20230517	19.61	3600	-22.92	20240227	2545	9.04	20240405	22500	-87.67	20230720	2545	9.04	20240405	1.27	N	302550	100	30 억		10524	N	N	0	N	00	N
28	20240425	141143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	-5	5	-0.18	67476045	24376	127.72	2790	2810	2735	3585	1935	2760	2768.13	0.03	0	8716	2823	2791	2773	2741	2723	2782	2732	31	825	100	1760	5	1	30638080	844	105.96	2.74	12	0.08	26.00	1006.00	4500	20230720	-38.78	2320	20230517	18.75	3600	-23.47	20240227	2545	8.25	20240405	22500	-87.76	20230720	2545	8.25	20240405	1.27	N	302550	100	30 억		10524	N	N	0	N	00	N
29	20240425	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	5	2	0.18	58348725	21056	110.33	2790	2810	2735	3585	1935	2760	2771.12	0.03	0	8683	2823	2791	2773	2741	2723	2782	2732	31	825	100	1760	5	1	30638080	847	106.35	2.75	12	0.07	26.00	1006.00	4500	20230720	-38.56	2320	20230517	19.18	3600	-23.19	20240227	2545	8.64	20240405	22500	-87.71	20230720	2545	8.64	20240405	1.27	N	302550	100	30 억		10524	N	N	0	N	00	N
30	20240425	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2795	35	2	1.27	44126905	15910	83.36	2790	2810	2735	3585	1935	2760	2773.53	0.03	0	7173	2823	2791	2773	2741	2723	2782	2732	31	825	100	1760	5	1	30638080	856	107.50	2.78	12	0.05	26.00	1006.00	4500	20230720	-37.89	2320	20230517	20.47	3600	-22.36	20240227	2545	9.82	20240405	22500	-87.58	20230720	2545	9.82	20240405	1.27	N	302550	100	30 억		10524	N	N	0	N	00	N
31	20240425	111141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	30	2	1.09	42519840	15334	80.35	2790	2810	2735	3585	1935	2760	2772.91	0.03	0	7235	2823	2791	2773	2741	2723	2782	2732	31	825	100	1760	5	1	30638080	855	107.31	2.77	12	0.05	26.00	1006.00	4500	20230720	-38.00	2320	20230517	20.26	3600	-22.50	20240227	2545	9.63	20240405	22500	-87.60	20230720	2545	9.63	20240405	1.27	N	302550	100	30 억		10524	N	N	0	N	00	N
32	20240425	101141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	20	2	0.72	27247615	9884	51.79	2790	2790	2735	3585	1935	2760	2756.74	0.03	0	7278	2823	2791	2773	2741	2723	2782	2732	31	825	100	1760	5	1	30638080	852	106.92	2.76	12	0.03	26.00	1006.00	4500	20230720	-38.22	2320	20230517	19.83	3600	-22.78	20240227	2545	9.23	20240405	22500	-87.64	20230720	2545	9.23	20240405	1.27	N	302550	100	30 억		10524	N	N	0	N	00	N
33	20240425	091146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	0	3	0.00	3622600	1312	6.87	2790	2790	2755	3585	1935	2760	2761.13	0.03	0	118	2823	2791	2773	2741	2723	2782	2732	31	825	100	1760	5	1	30638080	846	106.15	2.74	12	0.00	26.00	1006.00	4500	20230720	-38.67	2320	20230517	18.97	3600	-23.33	20240227	2545	8.45	20240405	22500	-87.73	20230720	2545	8.45	20240405	1.27	N	302550	100	30 억		10524	N	N	0	N	00	N
34	20240424	161122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	-5	5	-0.18	52942945	19034	46.21	2770	2805	2755	3590	1940	2765	2781.49	0.02	0	4318	2848	2806	2768	2726	2688	2827	2747	31	825	100	1760	5	1	30638080	846	106.15	2.74	12	0.06	26.00	1006.00	4500	20230720	-38.67	2320	20230517	18.97	3600	-23.33	20240227	2545	8.45	20240405	22500	-87.73	20230720	2545	8.45	20240405	1.30	N	302550	100	30 억		6206	N	N	0	N	00	N
35	20240424	151139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	20	2	0.72	51438625	18489	44.88	2770	2805	2755	3590	1940	2765	2782.12	0.02	0	4041	2848	2806	2768	2726	2688	2827	2747	31	825	100	1760	5	1	30638080	853	107.12	2.77	12	0.06	26.00	1006.00	4500	20230720	-38.11	2320	20230517	20.04	3600	-22.64	20240227	2545	9.43	20240405	22500	-87.62	20230720	2545	9.43	20240405	1.30	N	302550	100	30 억		6206	N	N	0	N	00	N
36	20240424	141140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	10	2	0.36	32536665	11672	28.33	2770	2805	2755	3590	1940	2765	2787.58	0.02	0	1586	2848	2806	2768	2726	2688	2827	2747	31	825	100	1760	5	1	30638080	850	106.73	2.76	12	0.04	26.00	1006.00	4500	20230720	-38.33	2320	20230517	19.61	3600	-22.92	20240227	2545	9.04	20240405	22500	-87.67	20230720	2545	9.04	20240405	1.30	N	302550	100	30 억		6206	N	N	0	N	00	N
37	20240424	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	15	2	0.54	30666015	10997	26.70	2770	2805	2755	3590	1940	2765	2788.58	0.02	0	1566	2848	2806	2768	2726	2688	2827	2747	31	825	100	1760	5	1	30638080	852	106.92	2.76	12	0.04	26.00	1006.00	4500	20230720	-38.22	2320	20230517	19.83	3600	-22.78	20240227	2545	9.23	20240405	22500	-87.64	20230720	2545	9.23	20240405	1.30	N	302550	100	30 억		6206	N	N	0	N	00	N
38	20240424	121138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	20	2	0.72	29019515	10404	25.26	2770	2805	2755	3590	1940	2765	2789.27	0.02	0	1556	2848	2806	2768	2726	2688	2827	2747	31	825	100	1760	5	1	30638080	853	107.12	2.77	12	0.03	26.00	1006.00	4500	20230720	-38.11	2320	20230517	20.04	3600	-22.64	20240227	2545	9.43	20240405	22500	-87.62	20230720	2545	9.43	20240405	1.30	N	302550	100	30 억		6206	N	N	0	N	00	N
39	20240424	111136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2795	30	2	1.08	28016885	10044	24.38	2770	2805	2755	3590	1940	2765	2789.42	0.02	0	1556	2848	2806	2768	2726	2688	2827	2747	31	825	100	1760	5	1	30638080	856	107.50	2.78	12	0.03	26.00	1006.00	4500	20230720	-37.89	2320	20230517	20.47	3600	-22.36	20240227	2545	9.82	20240405	22500	-87.58	20230720	2545	9.82	20240405	1.30	N	302550	100	30 억		6206	N	N	0	N	00	N
40	20240424	101134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	15	2	0.54	25932960	9295	22.56	2770	2805	2755	3590	1940	2765	2789.99	0.02	0	1231	2848	2806	2768	2726	2688	2827	2747	31	825	100	1760	5	1	30638080	852	106.92	2.76	12	0.03	26.00	1006.00	4500	20230720	-38.22	2320	20230517	19.83	3600	-22.78	20240227	2545	9.23	20240405	22500	-87.64	20230720	2545	9.23	20240405	1.30	N	302550	100	30 억		6206	N	N	0	N	00	N
41	20240424	091138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	40	2	1.45	5326255	1914	4.65	2770	2805	2755	3590	1940	2765	2782.79	0.02	0	1065	2848	2806	2768	2726	2688	2827	2747	31	825	100	1760	5	1	30638080	859	107.88	2.79	12	0.01	26.00	1006.00	4500	20230720	-37.67	2320	20230517	20.91	3600	-22.08	20240227	2545	10.22	20240405	22500	-87.53	20230720	2545	10.22	20240405	1.30	N	302550	100	30 억		6206	N	N	0	N	00	N
42	20240423	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	5	2	0.18	114199460	41193	88.00	2760	2810	2730	3585	1935	2760	2772.30	0.03	0	-2887	2873	2816	2773	2716	2673	2845	2745	31	825	100	1760	5	1	30638080	847	106.35	2.75	12	0.13	26.00	1006.00	4500	20230720	-38.56	2320	20230517	19.18	3600	-23.19	20240227	2545	8.64	20240405	22500	-87.71	20230720	2545	8.64	20240405	1.32	N	302550	100	30 억		8953	N	N	0	N	00	N
43	20240423	151133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	-5	5	-0.18	107759475	38860	83.02	2760	2810	2730	3585	1935	2760	2773.02	0.03	0	-2398	2873	2816	2773	2716	2673	2845	2745	31	825	100	1760	5	1	30638080	844	105.96	2.74	12	0.13	26.00	1006.00	4500	20230720	-38.78	2320	20230517	18.75	3600	-23.47	20240227	2545	8.25	20240405	22500	-87.76	20230720	2545	8.25	20240405	1.32	N	302550	100	30 억		8953	N	N	0	N	00	N
44	20240423	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	0	3	0.00	92913990	33442	71.44	2760	2810	2750	3585	1935	2760	2778.36	0.03	0	-2082	2873	2816	2773	2716	2673	2845	2745	31	825	100	1760	5	1	30638080	846	106.15	2.74	12	0.11	26.00	1006.00	4500	20230720	-38.67	2320	20230517	18.97	3600	-23.33	20240227	2545	8.45	20240405	22500	-87.73	20230720	2545	8.45	20240405	1.32	N	302550	100	30 억		8953	N	N	0	N	00	N
45	20240423	131130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	0	3	0.00	75044670	26954	57.58	2760	2810	2760	3585	1935	2760	2784.18	0.03	0	-1242	2873	2816	2773	2716	2673	2845	2745	31	825	100	1760	5	1	30638080	846	106.15	2.74	12	0.09	26.00	1006.00	4500	20230720	-38.67	2320	20230517	18.97	3600	-23.33	20240227	2545	8.45	20240405	22500	-87.73	20230720	2545	8.45	20240405	1.32	N	302550	100	30 억		8953	N	N	0	N	00	N
46	20240423	121129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	20	2	0.72	66953690	24033	51.34	2760	2810	2760	3585	1935	2760	2785.91	0.03	0	-1241	2873	2816	2773	2716	2673	2845	2745	31	825	100	1760	5	1	30638080	852	106.92	2.76	12	0.08	26.00	1006.00	4500	20230720	-38.22	2320	20230517	19.83	3600	-22.78	20240227	2545	9.23	20240405	22500	-87.64	20230720	2545	9.23	20240405	1.32	N	302550	100	30 억		8953	N	N	0	N	00	N
47	20240423	111130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	20	2	0.72	64527215	23158	49.47	2760	2810	2760	3585	1935	2760	2786.39	0.03	0	-1311	2873	2816	2773	2716	2673	2845	2745	31	825	100	1760	5	1	30638080	852	106.92	2.76	12	0.08	26.00	1006.00	4500	20230720	-38.22	2320	20230517	19.83	3600	-22.78	20240227	2545	9.23	20240405	22500	-87.64	20230720	2545	9.23	20240405	1.32	N	302550	100	30 억		8953	N	N	0	N	00	N
48	20240423	101128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	30	2	1.09	32234675	11589	24.76	2760	2810	2760	3585	1935	2760	2781.49	0.03	0	923	2873	2816	2773	2716	2673	2845	2745	31	825	100	1760	5	1	30638080	855	107.31	2.77	12	0.04	26.00	1006.00	4500	20230720	-38.00	2320	20230517	20.26	3600	-22.50	20240227	2545	9.63	20240405	22500	-87.60	20230720	2545	9.63	20240405	1.32	N	302550	100	30 억		8953	N	N	0	N	00	N
49	20240423	091131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	20	2	0.72	7796435	2824	6.03	2760	2790	2760	3585	1935	2760	2760.78	0.03	0	1651	2873	2816	2773	2716	2673	2845	2745	31	825	100	1760	5	1	30638080	852	106.92	2.76	12	0.01	26.00	1006.00	4500	20230720	-38.22	2320	20230517	19.83	3600	-22.78	20240227	2545	9.23	20240405	22500	-87.64	20230720	2545	9.23	20240405	1.32	N	302550	100	30 억		8953	N	N	0	N	00	N
50	20240422	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	-20	5	-0.72	124813765	44742	65.30	2730	2830	2730	3610	1950	2780	2789.64	0.05	0	-7552	2873	2826	2768	2721	2663	2797	2692	31	830	100	1770	5	1	30638080	846	106.15	2.74	12	0.15	26.00	1006.00	4500	20230720	-38.67	2320	20230517	18.97	3600	-23.33	20240227	2545	8.45	20240405	22500	-87.73	20230720	2545	8.45	20240405	1.33	N	302550	100	30 억		16645	N	N	0	N	00	N
51	20240422	151123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	20	2	0.72	110412205	39545	57.72	2730	2830	2730	3610	1950	2780	2792.06	0.05	0	-7473	2873	2826	2768	2721	2663	2797	2692	31	830	100	1770	5	1	30638080	858	107.69	2.78	12	0.13	26.00	1006.00	4500	20230720	-37.78	2320	20230517	20.69	3600	-22.22	20240227	2545	10.02	20240405	22500	-87.56	20230720	2545	10.02	20240405	1.33	N	302550	100	30 억		16645	N	N	0	N	00	N
52	20240422	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	5	2	0.18	89454670	31987	46.69	2730	2830	2730	3610	1950	2780	2796.59	0.05	0	-8617	2873	2826	2768	2721	2663	2797	2692	31	830	100	1770	5	1	30638080	853	107.12	2.77	12	0.10	26.00	1006.00	4500	20230720	-38.11	2320	20230517	20.04	3600	-22.64	20240227	2545	9.43	20240405	22500	-87.62	20230720	2545	9.43	20240405	1.33	N	302550	100	30 억		16645	N	N	0	N	00	N
53	20240422	131122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	20	2	0.72	80591480	28809	42.05	2730	2830	2730	3610	1950	2780	2797.44	0.05	0	-9155	2873	2826	2768	2721	2663	2797	2692	31	830	100	1770	5	1	30638080	858	107.69	2.78	12	0.09	26.00	1006.00	4500	20230720	-37.78	2320	20230517	20.69	3600	-22.22	20240227	2545	10.02	20240405	22500	-87.56	20230720	2545	10.02	20240405	1.33	N	302550	100	30 억		16645	N	N	0	N	00	N
54	20240422	121121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2795	15	2	0.54	77010405	27524	40.17	2730	2830	2730	3610	1950	2780	2797.94	0.05	0	-9254	2873	2826	2768	2721	2663	2797	2692	31	830	100	1770	5	1	30638080	856	107.50	2.78	12	0.09	26.00	1006.00	4500	20230720	-37.89	2320	20230517	20.47	3600	-22.36	20240227	2545	9.82	20240405	22500	-87.58	20230720	2545	9.82	20240405	1.33	N	302550	100	30 억		16645	N	N	0	N	00	N
55	20240422	111123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2795	15	2	0.54	70022405	25029	36.53	2730	2830	2730	3610	1950	2780	2797.65	0.05	0	-9335	2873	2826	2768	2721	2663	2797	2692	31	830	100	1770	5	1	30638080	856	107.50	2.78	12	0.08	26.00	1006.00	4500	20230720	-37.89	2320	20230517	20.47	3600	-22.36	20240227	2545	9.82	20240405	22500	-87.58	20230720	2545	9.82	20240405	1.33	N	302550	100	30 억		16645	N	N	0	N	00	N
56	20240422	101123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	-20	5	-0.72	31252395	11290	16.48	2730	2820	2730	3610	1950	2780	2768.15	0.05	0	-3435	2873	2826	2768	2721	2663	2797	2692	31	830	100	1770	5	1	30638080	846	106.15	2.74	12	0.04	26.00	1006.00	4500	20230720	-38.67	2320	20230517	18.97	3600	-23.33	20240227	2545	8.45	20240405	22500	-87.73	20230720	2545	8.45	20240405	1.33	N	302550	100	30 억		16645	N	N	0	N	00	N
57	20240422	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	0	3	0.00	11805685	4304	6.28	2730	2780	2730	3610	1950	2780	2742.96	0.05	0	184	2873	2826	2768	2721	2663	2797	2692	31	830	100	1770	5	1	30638080	852	106.92	2.76	12	0.01	26.00	1006.00	4500	20230720	-38.22	2320	20230517	19.83	3600	-22.78	20240227	2545	9.23	20240405	22500	-87.64	20230720	2545	9.23	20240405	1.33	N	302550	100	30 억		16645	N	N	0	N	00	N
58	20240419	161031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	-35	5	-1.24	186765090	68148	191.97	2815	2815	2710	3655	1975	2815	2740.57	0.03	0	7206	2911	2862	2796	2747	2681	2887	2772	31	840	100	1800	5	1	30638080	852	106.92	2.76	12	0.22	26.00	1006.00	4500	20230720	-38.22	2320	20230517	19.83	3600	-22.78	20240227	2545	9.23	20240405	22500	-87.64	20230720	2545	9.23	20240405	1.36	N	302550	100	30 억		9439	N	N	0	N	00	N
59	20240419	151039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	-90	5	-3.20	155880185	56980	160.51	2815	2815	2710	3655	1975	2815	2735.70	0.03	0	7732	2911	2862	2796	2747	2681	2887	2772	31	840	100	1800	5	1	30638080	835	104.81	2.71	12	0.19	26.00	1006.00	4500	20230720	-39.44	2320	20230517	17.46	3600	-24.31	20240227	2545	7.07	20240405	22500	-87.89	20230720	2545	7.07	20240405	1.36	N	302550	100	30 억		9439	N	N	0	N	00	N
60	20240419	141030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	-80	5	-2.84	127957130	46731	131.64	2815	2815	2715	3655	1975	2815	2738.16	0.03	0	8239	2911	2862	2796	2747	2681	2887	2772	31	840	100	1800	5	1	30638080	838	105.19	2.72	12	0.15	26.00	1006.00	4500	20230720	-39.22	2320	20230517	17.89	3600	-24.03	20240227	2545	7.47	20240405	22500	-87.84	20230720	2545	7.47	20240405	1.36	N	302550	100	30 억		9439	N	N	0	N	00	N
61	20240419	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2740	-75	5	-2.66	126489630	46195	130.13	2815	2815	2715	3655	1975	2815	2738.17	0.03	0	8239	2911	2862	2796	2747	2681	2887	2772	31	840	100	1800	5	1	30638080	839	105.38	2.72	12	0.15	26.00	1006.00	4500	20230720	-39.11	2320	20230517	18.10	3600	-23.89	20240227	2545	7.66	20240405	22500	-87.82	20230720	2545	7.66	20240405	1.36	N	302550	100	30 억		9439	N	N	0	N	00	N
62	20240419	121027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	-95	5	-3.37	86882980	31676	89.23	2815	2815	2720	3655	1975	2815	2742.86	0.03	0	4570	2911	2862	2796	2747	2681	2887	2772	31	840	100	1800	5	1	30638080	833	104.62	2.70	12	0.10	26.00	1006.00	4500	20230720	-39.56	2320	20230517	17.24	3600	-24.44	20240227	2545	6.88	20240405	22500	-87.91	20230720	2545	6.88	20240405	1.36	N	302550	100	30 억		9439	N	N	0	N	00	N
63	20240419	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	-50	5	-1.78	28760820	10406	29.31	2815	2815	2750	3655	1975	2815	2763.87	0.03	0	1018	2911	2862	2796	2747	2681	2887	2772	31	840	100	1800	5	1	30638080	847	106.35	2.75	12	0.03	26.00	1006.00	4500	20230720	-38.56	2320	20230517	19.18	3600	-23.19	20240227	2545	8.64	20240405	22500	-87.71	20230720	2545	8.64	20240405	1.36	N	302550	100	30 억		9439	N	N	0	N	00	N
64	20240419	101036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	-35	5	-1.24	14248290	5150	14.51	2815	2815	2750	3655	1975	2815	2766.66	0.03	0	308	2911	2862	2796	2747	2681	2887	2772	31	840	100	1800	5	1	30638080	852	106.92	2.76	12	0.02	26.00	1006.00	4500	20230720	-38.22	2320	20230517	19.83	3600	-22.78	20240227	2545	9.23	20240405	22500	-87.64	20230720	2545	9.23	20240405	1.36	N	302550	100	30 억		9439	N	N	0	N	00	N
65	20240419	091026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	-15	5	-0.53	835990	298	0.84	2815	2815	2750	3655	1975	2815	2805.34	0.03	0	-5	2911	2862	2796	2747	2681	2887	2772	31	840	100	1800	5	1	30638080	858	107.69	2.78	12	0.00	26.00	1006.00	4500	20230720	-37.78	2320	20230517	20.69	3600	-22.22	20240227	2545	10.02	20240405	22500	-87.56	20230720	2545	10.02	20240405	1.36	N	302550	100	30 억		9439	N	N	0	N	00	N
66	20240418	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	25	2	0.90	98835760	35488	90.94	2730	2845	2730	3625	1955	2790	2785.04	0.01	0	6546	2886	2837	2761	2712	2636	2862	2737	31	835	100	1780	5	1	30638080	862	108.27	2.80	12	0.12	26.00	1006.00	4500	20230720	-37.44	2320	20230517	21.34	3600	-21.81	20240227	2545	10.61	20240405	22500	-87.49	20230720	2545	10.61	20240405	1.37	N	302550	100	30 억		2893	N	N	0	N	00	N
67	20240418	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	25	2	0.90	83792545	30136	77.23	2730	2845	2730	3625	1955	2790	2780.48	0.01	0	5939	2886	2837	2761	2712	2636	2862	2737	31	835	100	1780	5	1	30638080	862	108.27	2.80	12	0.10	26.00	1006.00	4500	20230720	-37.44	2320	20230517	21.34	3600	-21.81	20240227	2545	10.61	20240405	22500	-87.49	20230720	2545	10.61	20240405	1.37	N	302550	100	30 억		2893	N	N	0	N	00	N
68	20240418	141034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	20	2	0.72	71360430	25702	65.87	2730	2845	2730	3625	1955	2790	2776.45	0.01	0	3420	2886	2837	2761	2712	2636	2862	2737	31	835	100	1780	5	1	30638080	861	108.08	2.79	12	0.08	26.00	1006.00	4500	20230720	-37.56	2320	20230517	21.12	3600	-21.94	20240227	2545	10.41	20240405	22500	-87.51	20230720	2545	10.41	20240405	1.37	N	302550	100	30 억		2893	N	N	0	N	00	N
69	20240418	131024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	0	3	0.00	64458035	23241	59.56	2730	2845	2730	3625	1955	2790	2773.46	0.01	0	3048	2886	2837	2761	2712	2636	2862	2737	31	835	100	1780	5	1	30638080	855	107.31	2.77	12	0.08	26.00	1006.00	4500	20230720	-38.00	2320	20230517	20.26	3600	-22.50	20240227	2545	9.63	20240405	22500	-87.60	20230720	2545	9.63	20240405	1.37	N	302550	100	30 억		2893	N	N	0	N	00	N
70	20240418	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	-5	5	-0.18	55169490	19916	51.04	2730	2845	2730	3625	1955	2790	2770.11	0.01	0	2242	2886	2837	2761	2712	2636	2862	2737	31	835	100	1780	5	1	30638080	853	107.12	2.77	12	0.07	26.00	1006.00	4500	20230720	-38.11	2320	20230517	20.04	3600	-22.64	20240227	2545	9.43	20240405	22500	-87.62	20230720	2545	9.43	20240405	1.37	N	302550	100	30 억		2893	N	N	0	N	00	N
71	20240418	111031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	-15	5	-0.54	49133730	17745	45.47	2730	2845	2730	3625	1955	2790	2768.88	0.01	0	1028	2886	2837	2761	2712	2636	2862	2737	31	835	100	1780	5	1	30638080	850	106.73	2.76	12	0.06	26.00	1006.00	4500	20230720	-38.33	2320	20230517	19.61	3600	-22.92	20240227	2545	9.04	20240405	22500	-87.67	20230720	2545	9.04	20240405	1.37	N	302550	100	30 억		2893	N	N	0	N	00	N
72	20240418	101028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	35	2	1.25	15006130	5372	13.77	2730	2845	2730	3625	1955	2790	2793.40	0.01	0	198	2886	2837	2761	2712	2636	2862	2737	31	835	100	1780	5	1	30638080	866	108.65	2.81	12	0.02	26.00	1006.00	4500	20230720	-37.22	2320	20230517	21.77	3600	-21.53	20240227	2545	11.00	20240405	22500	-87.44	20230720	2545	11.00	20240405	1.37	N	302550	100	30 억		2893	N	N	0	N	00	N
73	20240418	091024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	-55	5	-1.97	2718985	992	2.54	2730	2765	2730	3625	1955	2790	2740.91	0.01	0	166	2886	2837	2761	2712	2636	2862	2737	31	835	100	1780	5	1	30638080	838	105.19	2.72	12	0.00	26.00	1006.00	4500	20230720	-39.22	2320	20230517	17.89	3600	-24.03	20240227	2545	7.47	20240405	22500	-87.84	20230720	2545	7.47	20240405	1.37	N	302550	100	30 억		2893	N	N	0	N	00	N
74	20240417	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	20	2	0.72	105849205	38726	84.60	2725	2810	2685	3600	1940	2770	2733.28	0.00	0	5563	2890	2830	2740	2680	2590	2860	2710	31	830	100	1770	5	1	30638080	855	107.31	2.77	12	0.13	26.00	1006.00	4500	20230720	-38.00	2320	20230517	20.26	3600	-22.50	20240227	2545	9.63	20240405	22500	-87.60	20230720	2545	9.63	20240405	1.39	N	302550	100	30 억		0	N	N	0	N	00	N
75	20240417	151032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2740	-30	5	-1.08	85216995	31313	68.40	2725	2775	2685	3600	1940	2770	2721.46	0.00	0	5573	2890	2830	2740	2680	2590	2860	2710	31	830	100	1770	5	1	30638080	839	105.38	2.72	12	0.10	26.00	1006.00	4500	20230720	-39.11	2320	20230517	18.10	3600	-23.89	20240227	2545	7.66	20240405	22500	-87.82	20230720	2545	7.66	20240405	1.39	N	302550	100	30 억		0	N	N	0	N	00	N
76	20240417	141028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	-40	5	-1.44	63932555	23606	51.57	2725	2755	2685	3600	1940	2770	2708.32	0.00	0	5749	2890	2830	2740	2680	2590	2860	2710	31	830	100	1770	5	1	30638080	836	105.00	2.71	12	0.08	26.00	1006.00	4500	20230720	-39.33	2320	20230517	17.67	3600	-24.17	20240227	2545	7.27	20240405	22500	-87.87	20230720	2545	7.27	20240405	1.39	N	302550	100	30 억		0	N	N	0	N	00	N
77	20240417	131029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2740	-30	5	-1.08	60225755	22249	48.60	2725	2755	2685	3600	1940	2770	2706.90	0.00	0	5750	2890	2830	2740	2680	2590	2860	2710	31	830	100	1770	5	1	30638080	839	105.38	2.72	12	0.07	26.00	1006.00	4500	20230720	-39.11	2320	20230517	18.10	3600	-23.89	20240227	2545	7.66	20240405	22500	-87.82	20230720	2545	7.66	20240405	1.39	N	302550	100	30 억		0	N	N	0	N	00	N
78	20240417	121031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	-45	5	-1.62	54224035	20053	43.81	2725	2730	2685	3600	1940	2770	2704.04	0.00	0	4977	2890	2830	2740	2680	2590	2860	2710	31	830	100	1770	5	1	30638080	835	104.81	2.71	12	0.07	26.00	1006.00	4500	20230720	-39.44	2320	20230517	17.46	3600	-24.31	20240227	2545	7.07	20240405	22500	-87.89	20230720	2545	7.07	20240405	1.39	N	302550	100	30 억		0	N	N	0	N	00	N
79	20240417	111034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	-60	5	-2.17	52959995	19586	42.79	2725	2730	2685	3600	1940	2770	2703.97	0.00	0	4979	2890	2830	2740	2680	2590	2860	2710	31	830	100	1770	5	1	30638080	830	104.23	2.69	12	0.06	26.00	1006.00	4500	20230720	-39.78	2320	20230517	16.81	3600	-24.72	20240227	2545	6.48	20240405	22500	-87.96	20230720	2545	6.48	20240405	1.39	N	302550	100	30 억		0	N	N	0	N	00	N
80	20240417	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	-60	5	-2.17	45664995	16891	36.90	2725	2730	2685	3600	1940	2770	2703.51	0.00	0	4776	2890	2830	2740	2680	2590	2860	2710	31	830	100	1770	5	1	30638080	830	104.23	2.69	12	0.06	26.00	1006.00	4500	20230720	-39.78	2320	20230517	16.81	3600	-24.72	20240227	2545	6.48	20240405	22500	-87.96	20230720	2545	6.48	20240405	1.39	N	302550	100	30 억		0	N	N	0	N	00	N
81	20240417	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	-60	5	-2.17	9393230	3466	7.57	2725	2730	2705	3600	1940	2770	2710.11	0.00	0	1838	2890	2830	2740	2680	2590	2860	2710	31	830	100	1770	5	1	30638080	830	104.23	2.69	12	0.01	26.00	1006.00	4500	20230720	-39.78	2320	20230517	16.81	3600	-24.72	20240227	2545	6.48	20240405	22500	-87.96	20230720	2545	6.48	20240405	1.39	N	302550	100	30 억		0	N	N	0	N	00	N
82	20240416	161026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	0	3	0.00	118297145	43925	82.39	2730	2800	2650	3600	1940	2770	2692.27	0.02	0	-7721	2853	2811	2728	2686	2603	2832	2707	31	830	100	1770	5	1	30638080	849	106.54	2.75	12	0.14	26.00	1006.00	4500	20230720	-38.44	2320	20230517	19.40	3600	-23.06	20240227	2545	8.84	20240405	22500	-87.69	20230720	2545	8.84	20240405	1.40	N	302550	100	30 억		5045	N	N	0	N	00	N
83	20240416	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	-85	5	-3.07	91344525	34127	64.01	2730	2730	2650	3600	1940	2770	2676.61	0.02	0	-7014	2853	2811	2728	2686	2603	2832	2707	31	830	100	1770	5	1	30638080	823	103.27	2.67	12	0.11	26.00	1006.00	4500	20230720	-40.33	2320	20230517	15.73	3600	-25.42	20240227	2545	5.50	20240405	22500	-88.07	20230720	2545	5.50	20240405	1.40	N	302550	100	30 억		5045	N	N	0	N	00	N
84	20240416	141026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	-85	5	-3.07	67017560	24972	46.84	2730	2730	2655	3600	1940	2770	2683.71	0.02	0	-7309	2853	2811	2728	2686	2603	2832	2707	31	830	100	1770	5	1	30638080	823	103.27	2.67	12	0.08	26.00	1006.00	4500	20230720	-40.33	2320	20230517	15.73	3600	-25.42	20240227	2545	5.50	20240405	22500	-88.07	20230720	2545	5.50	20240405	1.40	N	302550	100	30 억		5045	N	N	0	N	00	N
85	20240416	131022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-80	5	-2.89	62428015	23262	43.63	2730	2730	2655	3600	1940	2770	2683.69	0.02	0	-6698	2853	2811	2728	2686	2603	2832	2707	31	830	100	1770	5	1	30638080	824	103.46	2.67	12	0.08	26.00	1006.00	4500	20230720	-40.22	2320	20230517	15.95	3600	-25.28	20240227	2545	5.70	20240405	22500	-88.04	20230720	2545	5.70	20240405	1.40	N	302550	100	30 억		5045	N	N	0	N	00	N
86	20240416	121026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2685	-85	5	-3.07	57254595	21329	40.01	2730	2730	2655	3600	1940	2770	2684.35	0.02	0	-6622	2853	2811	2728	2686	2603	2832	2707	31	830	100	1770	5	1	30638080	823	103.27	2.67	12	0.07	26.00	1006.00	4500	20230720	-40.33	2320	20230517	15.73	3600	-25.42	20240227	2545	5.50	20240405	22500	-88.07	20230720	2545	5.50	20240405	1.40	N	302550	100	30 억		5045	N	N	0	N	00	N
87	20240416	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2675	-95	5	-3.43	44243400	16450	30.86	2730	2730	2670	3600	1940	2770	2689.57	0.02	0	-5094	2853	2811	2728	2686	2603	2832	2707	31	830	100	1770	5	1	30638080	820	102.88	2.66	12	0.05	26.00	1006.00	4500	20230720	-40.56	2320	20230517	15.30	3600	-25.69	20240227	2545	5.11	20240405	22500	-88.11	20230720	2545	5.11	20240405	1.40	N	302550	100	30 억		5045	N	N	0	N	00	N
88	20240416	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2705	-65	5	-2.35	11233250	4156	7.80	2730	2730	2690	3600	1940	2770	2702.90	0.02	0	-472	2853	2811	2728	2686	2603	2832	2707	31	830	100	1770	5	1	30638080	829	104.04	2.69	12	0.01	26.00	1006.00	4500	20230720	-39.89	2320	20230517	16.59	3600	-24.86	20240227	2545	6.29	20240405	22500	-87.98	20230720	2545	6.29	20240405	1.40	N	302550	100	30 억		5045	N	N	0	N	00	N
89	20240416	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	-75	5	-2.71	867625	321	0.60	2730	2730	2690	3600	1940	2770	2702.88	0.02	0	1	2853	2811	2728	2686	2603	2832	2707	31	830	100	1770	5	1	30638080	826	103.65	2.68	12	0.00	26.00	1006.00	4500	20230720	-40.11	2320	20230517	16.16	3600	-25.14	20240227	2545	5.89	20240405	22500	-88.02	20230720	2545	5.89	20240405	1.40	N	302550	100	30 억		5045	N	N	0	N	00	N
90	20240415	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	40	2	1.47	141498385	52629	53.47	2645	2770	2645	3545	1915	2730	2688.60	0.02	0	-21	2853	2791	2758	2696	2663	2775	2680	31	815	100	1740	5	1	30638080	849	106.54	2.75	12	0.17	26.00	1006.00	4500	20230720	-38.44	2320	20230517	19.40	3600	-23.06	20240227	2545	8.84	20240405	22500	-87.69	20230720	2545	8.84	20240405	1.40	N	302550	100	30 억		5079	N	N	0	N	00	N
91	20240415	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	-5	5	-0.18	111791495	41680	42.35	2645	2735	2645	3545	1915	2730	2682.14	0.02	0	1028	2853	2791	2758	2696	2663	2775	2680	31	815	100	1740	5	1	30638080	835	104.81	2.71	12	0.14	26.00	1006.00	4500	20230720	-39.44	2320	20230517	17.46	3600	-24.31	20240227	2545	7.07	20240405	22500	-87.89	20230720	2545	7.07	20240405	1.40	N	302550	100	30 억		5079	N	N	0	N	00	N
92	20240415	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2705	-25	5	-0.92	104374615	38934	39.56	2645	2735	2645	3545	1915	2730	2680.81	0.02	0	2025	2853	2791	2758	2696	2663	2775	2680	31	815	100	1740	5	1	30638080	829	104.04	2.69	12	0.13	26.00	1006.00	4500	20230720	-39.89	2320	20230517	16.59	3600	-24.86	20240227	2545	6.29	20240405	22500	-87.98	20230720	2545	6.29	20240405	1.40	N	302550	100	30 억		5079	N	N	0	N	00	N
93	20240415	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-40	5	-1.47	75079905	28073	28.52	2645	2735	2645	3545	1915	2730	2674.45	0.02	0	-42	2853	2791	2758	2696	2663	2775	2680	31	815	100	1740	5	1	30638080	824	103.46	2.67	12	0.09	26.00	1006.00	4500	20230720	-40.22	2320	20230517	15.95	3600	-25.28	20240227	2545	5.70	20240405	22500	-88.04	20230720	2545	5.70	20240405	1.40	N	302550	100	30 억		5079	N	N	0	N	00	N
94	20240415	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	-10	5	-0.37	73518760	27493	27.93	2645	2735	2645	3545	1915	2730	2674.09	0.02	0	-187	2853	2791	2758	2696	2663	2775	2680	31	815	100	1740	5	1	30638080	833	104.62	2.70	12	0.09	26.00	1006.00	4500	20230720	-39.56	2320	20230517	17.24	3600	-24.44	20240227	2545	6.88	20240405	22500	-87.91	20230720	2545	6.88	20240405	1.40	N	302550	100	30 억		5079	N	N	0	N	00	N
95	20240415	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2700	-30	5	-1.10	71751345	26837	27.27	2645	2735	2645	3545	1915	2730	2673.60	0.02	0	44	2853	2791	2758	2696	2663	2775	2680	31	815	100	1740	5	1	30638080	827	103.85	2.68	12	0.09	26.00	1006.00	4500	20230720	-40.00	2320	20230517	16.38	3600	-25.00	20240227	2545	6.09	20240405	22500	-88.00	20230720	2545	6.09	20240405	1.40	N	302550	100	30 억		5079	N	N	0	N	00	N
96	20240415	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2680	-50	5	-1.83	55738195	20905	21.24	2645	2725	2645	3545	1915	2730	2666.26	0.02	0	2275	2853	2791	2758	2696	2663	2775	2680	31	815	100	1740	5	1	30638080	821	103.08	2.66	12	0.07	26.00	1006.00	4500	20230720	-40.44	2320	20230517	15.52	3600	-25.56	20240227	2545	5.30	20240405	22500	-88.09	20230720	2545	5.30	20240405	1.40	N	302550	100	30 억		5079	N	N	0	N	00	N
97	20240415	091016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	-10	5	-0.37	17047660	6387	6.49	2645	2720	2645	3545	1915	2730	2669.12	0.02	0	3707	2853	2791	2758	2696	2663	2775	2680	31	815	100	1740	5	1	30638080	833	104.62	2.70	12	0.02	26.00	1006.00	4500	20230720	-39.56	2320	20230517	17.24	3600	-24.44	20240227	2545	6.88	20240405	22500	-87.91	20230720	2545	6.88	20240405	1.40	N	302550	100	30 억		5079	N	N	0	N	00	N
98	20240412	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	-90	5	-3.19	269109270	97756	100.97	2795	2820	2725	3665	1975	2820	2753.04	0.00	0	10623	2936	2877	2816	2757	2696	2847	2727	31	845	100	1800	5	1	30638080	836	105.00	2.71	12	0.32	26.00	1006.00	4500	20230720	-39.33	2320	20230517	17.67	3600	-24.17	20240227	2545	7.27	20240405	22500	-87.87	20230720	2545	7.27	20240405	1.28	N	302550	100	30 억		0	N	N	0	N	00	N
99	20240412	151010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	-65	5	-2.30	216883660	78668	81.25	2795	2820	2725	3665	1975	2820	2756.95	0.00	0	6710	2936	2877	2816	2757	2696	2847	2727	31	845	100	1800	5	1	30638080	844	105.96	2.74	12	0.26	26.00	1006.00	4500	20230720	-38.78	2320	20230517	18.75	3600	-23.47	20240227	2545	8.25	20240405	22500	-87.76	20230720	2545	8.25	20240405	1.28	N	302550	100	30 억		0	N	N	0	N	00	N
100	20240412	141005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	-60	5	-2.13	183682610	66589	68.78	2795	2820	2725	3665	1975	2820	2758.45	0.00	0	7271	2936	2877	2816	2757	2696	2847	2727	31	845	100	1800	5	1	30638080	846	106.15	2.74	12	0.22	26.00	1006.00	4500	20230720	-38.67	2320	20230517	18.97	3600	-23.33	20240227	2545	8.45	20240405	22500	-87.73	20230720	2545	8.45	20240405	1.28	N	302550	100	30 억		0	N	N	0	N	00	N
101	20240412	130955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	-60	5	-2.13	165272045	59906	61.87	2795	2820	2725	3665	1975	2820	2758.86	0.00	0	7083	2936	2877	2816	2757	2696	2847	2727	31	845	100	1800	5	1	30638080	846	106.15	2.74	12	0.20	26.00	1006.00	4500	20230720	-38.67	2320	20230517	18.97	3600	-23.33	20240227	2545	8.45	20240405	22500	-87.73	20230720	2545	8.45	20240405	1.28	N	302550	100	30 억		0	N	N	0	N	00	N
102	20240412	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	-55	5	-1.95	111810405	40512	41.84	2795	2820	2725	3665	1975	2820	2759.93	0.00	0	5242	2936	2877	2816	2757	2696	2847	2727	31	845	100	1800	5	1	30638080	847	106.35	2.75	12	0.13	26.00	1006.00	4500	20230720	-38.56	2320	20230517	19.18	3600	-23.19	20240227	2545	8.64	20240405	22500	-87.71	20230720	2545	8.64	20240405	1.28	N	302550	100	30 억		0	N	N	0	N	00	N
103	20240412	111000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	-35	5	-1.24	106707975	38668	39.94	2795	2820	2725	3665	1975	2820	2759.59	0.00	0	4719	2936	2877	2816	2757	2696	2847	2727	31	845	100	1800	5	1	30638080	853	107.12	2.77	12	0.13	26.00	1006.00	4500	20230720	-38.11	2320	20230517	20.04	3600	-22.64	20240227	2545	9.43	20240405	22500	-87.62	20230720	2545	9.43	20240405	1.28	N	302550	100	30 억		0	N	N	0	N	00	N
104	20240412	101001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	-60	5	-2.13	63996370	23185	23.95	2795	2820	2725	3665	1975	2820	2760.25	0.00	0	2673	2936	2877	2816	2757	2696	2847	2727	31	845	100	1800	5	1	30638080	846	106.15	2.74	12	0.08	26.00	1006.00	4500	20230720	-38.67	2320	20230517	18.97	3600	-23.33	20240227	2545	8.45	20240405	22500	-87.73	20230720	2545	8.45	20240405	1.28	N	302550	100	30 억		0	N	N	0	N	00	N
105	20240412	091002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	-5	5	-0.18	11313515	4057	4.19	2795	2820	2780	3665	1975	2820	2788.64	0.00	0	187	2936	2877	2816	2757	2696	2847	2727	31	845	100	1800	5	1	30638080	862	108.27	2.80	12	0.01	26.00	1006.00	4500	20230720	-37.44	2320	20230517	21.34	3600	-21.81	20240227	2545	10.61	20240405	22500	-87.49	20230720	2545	10.61	20240405	1.28	N	302550	100	30 억		0	N	N	0	N	00	N
106	20240411	160958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2820	-45	5	-1.57	270743520	95556	3.83	2825	2875	2755	3720	2010	2865	2833.37	0.00	0	11738	3528	3196	2948	2616	2368	3362	2782	31	855	100	1830	5	1	30638080	864	108.46	2.80	12	0.31	26.00	1006.00	4500	20230720	-37.33	2320	20230517	21.55	3600	-21.67	20240227	2545	10.81	20240405	22500	-87.47	20230720	2545	10.81	20240405	1.27	N	302550	100	30 억		0	N	N	0	N	00	N
107	20240411	151002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-15	5	-0.52	243841720	86062	3.45	2825	2875	2755	3720	2010	2865	2833.33	0.00	0	12209	3528	3196	2948	2616	2368	3362	2782	31	855	100	1830	5	1	30638080	873	109.62	2.83	12	0.28	26.00	1006.00	4500	20230720	-36.67	2320	20230517	22.84	3600	-20.83	20240227	2545	11.98	20240405	22500	-87.33	20230720	2545	11.98	20240405	1.27	N	302550	100	30 억		0	N	N	0	N	00	N
108	20240411	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	-20	5	-0.70	183749575	65010	2.60	2825	2865	2755	3720	2010	2865	2826.48	0.00	0	6821	3528	3196	2948	2616	2368	3362	2782	31	855	100	1830	5	1	30638080	872	109.42	2.83	12	0.21	26.00	1006.00	4500	20230720	-36.78	2320	20230517	22.63	3600	-20.97	20240227	2545	11.79	20240405	22500	-87.36	20230720	2545	11.79	20240405	1.27	N	302550	100	30 억		0	N	N	0	N	00	N
109	20240411	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	-25	5	-0.87	153323700	54296	2.17	2825	2865	2755	3720	2010	2865	2823.85	0.00	0	6519	3528	3196	2948	2616	2368	3362	2782	31	855	100	1830	5	1	30638080	870	109.23	2.82	12	0.18	26.00	1006.00	4500	20230720	-36.89	2320	20230517	22.41	3600	-21.11	20240227	2545	11.59	20240405	22500	-87.38	20230720	2545	11.59	20240405	1.27	N	302550	100	30 억		0	N	N	0	N	00	N
110	20240411	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	-25	5	-0.87	145889520	51682	2.07	2825	2865	2755	3720	2010	2865	2822.83	0.00	0	6341	3528	3196	2948	2616	2368	3362	2782	31	855	100	1830	5	1	30638080	870	109.23	2.82	12	0.17	26.00	1006.00	4500	20230720	-36.89	2320	20230517	22.41	3600	-21.11	20240227	2545	11.59	20240405	22500	-87.38	20230720	2545	11.59	20240405	1.27	N	302550	100	30 억		0	N	N	0	N	00	N
111	20240411	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	-40	5	-1.40	116486435	41309	1.65	2825	2865	2755	3720	2010	2865	2819.88	0.00	0	5386	3528	3196	2948	2616	2368	3362	2782	31	855	100	1830	5	1	30638080	866	108.65	2.81	12	0.13	26.00	1006.00	4500	20230720	-37.22	2320	20230517	21.77	3600	-21.53	20240227	2545	11.00	20240405	22500	-87.44	20230720	2545	11.00	20240405	1.27	N	302550	100	30 억		0	N	N	0	N	00	N
112	20240411	100958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	-10	5	-0.35	77565535	27633	1.11	2825	2860	2755	3720	2010	2865	2806.99	0.00	0	6406	3528	3196	2948	2616	2368	3362	2782	31	855	100	1830	5	1	30638080	875	109.81	2.84	12	0.09	26.00	1006.00	4500	20230720	-36.56	2320	20230517	23.06	3600	-20.69	20240227	2545	12.18	20240405	22500	-87.31	20230720	2545	12.18	20240405	1.27	N	302550	100	30 억		0	N	N	0	N	00	N
113	20240411	090958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	-75	5	-2.62	24330695	8733	0.35	2825	2825	2755	3720	2010	2865	2786.06	0.00	0	3290	3528	3196	2948	2616	2368	3362	2782	31	855	100	1830	5	1	30638080	855	107.31	2.77	12	0.03	26.00	1006.00	4500	20230720	-38.00	2320	20230517	20.26	3600	-22.50	20240227	2545	9.63	20240405	22500	-87.60	20230720	2545	9.63	20240405	1.27	N	302550	100	30 억		0	N	N	0	N	00	N
114	20240409	160940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	75	2	2.69	7451377350	2492472	3213.02	2740	3280	2700	3625	1955	2790	2989.66	0.24	0	-89397	2906	2847	2731	2672	2556	2877	2702	31	835	100	1780	5	1	30638080	878	110.19	2.85	12	8.14	26.00	1006.00	4500	20230720	-36.33	2320	20230517	23.49	3600	-20.42	20240227	2545	12.57	20240405	22500	-87.27	20230720	2545	12.57	20240405	1.34	N	302550	100	30 억		72123	N	N	0	N	00	N
115	20240409	150946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	-15	5	-0.54	7366597430	2462735	3174.69	2740	3280	2700	3625	1955	2790	2991.23	0.24	0	-89294	2906	2847	2731	2672	2556	2877	2702	31	835	100	1780	5	1	30638080	850	106.73	2.76	12	8.04	26.00	1006.00	4500	20230720	-38.33	2320	20230517	19.61	3600	-22.92	20240227	2545	9.04	20240405	22500	-87.67	20230720	2545	9.04	20240405	1.34	N	302550	100	30 억		72123	N	N	0	N	00	N
116	20240409	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2795	5	2	0.18	7295210645	2437251	3141.84	2740	3280	2700	3625	1955	2790	2993.21	0.24	0	-88686	2906	2847	2731	2672	2556	2877	2702	31	835	100	1780	5	1	30638080	856	107.50	2.78	12	7.95	26.00	1006.00	4500	20230720	-37.89	2320	20230517	20.47	3600	-22.36	20240227	2545	9.82	20240405	22500	-87.58	20230720	2545	9.82	20240405	1.34	N	302550	100	30 억		72123	N	N	0	N	00	N
117	20240409	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	-15	5	-0.54	7138548595	2380561	3068.76	2740	3280	2700	3625	1955	2790	2998.68	0.24	0	-85906	2906	2847	2731	2672	2556	2877	2702	31	835	100	1780	5	1	30638080	850	106.73	2.76	12	7.77	26.00	1006.00	4500	20230720	-38.33	2320	20230517	19.61	3600	-22.92	20240227	2545	9.04	20240405	22500	-87.67	20230720	2545	9.04	20240405	1.34	N	302550	100	30 억		72123	N	N	0	N	00	N
118	20240409	120949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2795	5	2	0.18	6867515305	2281396	2940.93	2740	3280	2730	3625	1955	2790	3010.23	0.24	0	-87642	2906	2847	2731	2672	2556	2877	2702	31	835	100	1780	5	1	30638080	856	107.50	2.78	12	7.45	26.00	1006.00	4500	20230720	-37.89	2320	20230517	20.47	3600	-22.36	20240227	2545	9.82	20240405	22500	-87.58	20230720	2545	9.82	20240405	1.34	N	302550	100	30 억		72123	N	N	0	N	00	N
119	20240409	110946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	50	2	1.79	6100788610	2011525	2593.04	2740	3280	2730	3625	1955	2790	3032.92	0.24	0	-84994	2906	2847	2731	2672	2556	2877	2702	31	835	100	1780	5	1	30638080	870	109.23	2.82	12	6.57	26.00	1006.00	4500	20230720	-36.89	2320	20230517	22.41	3600	-21.11	20240227	2545	11.59	20240405	22500	-87.38	20230720	2545	11.59	20240405	1.34	N	302550	100	30 억		72123	Y	N	0	N	00	N
120	20240409	100939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	-15	5	-0.54	57636675	20667	26.64	2740	2810	2730	3625	1955	2790	2788.83	0.24	0	-3669	2906	2847	2731	2672	2556	2877	2702	31	835	100	1780	5	1	30638080	850	106.73	2.76	12	0.07	26.00	1006.00	4500	20230720	-38.33	2320	20230517	19.61	3600	-22.92	20240227	2545	9.04	20240405	22500	-87.67	20230720	2545	9.04	20240405	1.34	N	302550	100	30 억		72123	N	N	0	N	00	N
121	20240409	090958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	-30	5	-1.08	5500	2	0.00	2740	2760	2740	3625	1955	2790	2750.00	0.24	0	-1	2906	2847	2731	2672	2556	2877	2702	31	835	100	1780	5	1	30638080	846	106.15	2.74	12	0.00	26.00	1006.00	4500	20230720	-38.67	2320	20230517	18.97	3600	-23.33	20240227	2545	8.45	20240405	22500	-87.73	20230720	2545	8.45	20240405	1.34	N	302550	100	30 억		72123	N	N	0	N	00	N
122	20240408	160939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	-10	5	-0.36	207028675	77190	14.05	2790	2790	2615	3640	1960	2800	2682.06	0.29	0	-18237	3210	3005	2775	2570	2340	3107	2672	31	840	100	1790	5	1	30638080	855	107.31	2.77	12	0.25	26.00	1006.00	4500	20230720	-38.00	2320	20230517	20.26	3600	-22.50	20240227	2545	9.63	20240405	22500	-87.60	20230720	2545	9.63	20240405	1.36	N	302550	100	30 억		90129	N	N	0	N	00	N
123	20240408	150947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	-15	5	-0.54	172159700	64600	11.76	2790	2790	2615	3640	1960	2800	2665.01	0.29	0	-14955	3210	3005	2775	2570	2340	3107	2672	31	840	100	1790	5	1	30638080	853	107.12	2.77	12	0.21	26.00	1006.00	4500	20230720	-38.11	2320	20230517	20.04	3600	-22.64	20240227	2545	9.43	20240405	22500	-87.62	20230720	2545	9.43	20240405	1.36	N	302550	100	30 억		90129	N	N	0	N	00	N
124	20240408	140945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2695	-105	5	-3.75	137483910	51792	9.43	2790	2790	2615	3640	1960	2800	2654.54	0.29	0	-7947	3210	3005	2775	2570	2340	3107	2672	31	840	100	1790	5	1	30638080	826	103.65	2.68	12	0.17	26.00	1006.00	4500	20230720	-40.11	2320	20230517	16.16	3600	-25.14	20240227	2545	5.89	20240405	22500	-88.02	20230720	2545	5.89	20240405	1.36	N	302550	100	30 억		90129	N	N	0	N	00	N
125	20240408	130940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	-85	5	-3.04	131644250	49628	9.03	2790	2790	2615	3640	1960	2800	2652.62	0.29	0	-6942	3210	3005	2775	2570	2340	3107	2672	31	840	100	1790	5	1	30638080	832	104.42	2.70	12	0.16	26.00	1006.00	4500	20230720	-39.67	2320	20230517	17.03	3600	-24.58	20240227	2545	6.68	20240405	22500	-87.93	20230720	2545	6.68	20240405	1.36	N	302550	100	30 억		90129	N	N	0	N	00	N
126	20240408	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	-130	5	-4.64	125309330	47277	8.60	2790	2790	2615	3640	1960	2800	2650.53	0.29	0	-4945	3210	3005	2775	2570	2340	3107	2672	31	840	100	1790	5	1	30638080	818	102.69	2.65	12	0.15	26.00	1006.00	4500	20230720	-40.67	2320	20230517	15.09	3600	-25.83	20240227	2545	4.91	20240405	22500	-88.13	20230720	2545	4.91	20240405	1.36	N	302550	100	30 억		90129	N	N	0	N	00	N
127	20240408	110949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2665	-135	5	-4.82	118150995	44590	8.12	2790	2790	2615	3640	1960	2800	2649.72	0.29	0	-3451	3210	3005	2775	2570	2340	3107	2672	31	840	100	1790	5	1	30638080	817	102.50	2.65	12	0.15	26.00	1006.00	4500	20230720	-40.78	2320	20230517	14.87	3600	-25.97	20240227	2545	4.72	20240405	22500	-88.16	20230720	2545	4.72	20240405	1.36	N	302550	100	30 억		90129	N	N	0	N	00	N
128	20240408	100936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	-85	5	-3.04	113087785	42689	7.77	2790	2790	2615	3640	1960	2800	2649.11	0.29	0	-2595	3210	3005	2775	2570	2340	3107	2672	31	840	100	1790	5	1	30638080	832	104.42	2.70	12	0.14	26.00	1006.00	4500	20230720	-39.67	2320	20230517	17.03	3600	-24.58	20240227	2545	6.68	20240405	22500	-87.93	20230720	2545	6.68	20240405	1.36	N	302550	100	30 억		90129	N	N	0	N	00	N
129	20240408	090947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-110	5	-3.93	10070545	3720	0.68	2790	2790	2655	3640	1960	2800	2707.14	0.29	0	-1245	3210	3005	2775	2570	2340	3107	2672	31	840	100	1790	5	1	30638080	824	103.46	2.67	12	0.01	26.00	1006.00	4500	20230720	-40.22	2320	20230517	15.95	3600	-25.28	20240227	2545	5.70	20240405	22500	-88.04	20230720	2545	5.70	20240405	1.36	N	302550	100	30 억		90129	N	N	0	N	00	N
130	20240405	160943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2800	90	2	3.32	1486723050	548164	1508.02	2710	2980	2545	3520	1900	2710	2712.15	0.51	0	-65400	2780	2745	2725	2690	2670	2735	2680	31	810	100	1730	5	1	30638080	858	107.69	2.78	12	1.79	26.00	1006.00	4500	20230720	-37.78	2320	20230517	20.69	3600	-22.22	20240227	2545	10.02	20240405	22500	-87.56	20230720	2545	10.02	20240405	1.35	N	302550	100	30 억		155721	N	N	0	N	00	N
131	20240405	150939	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2605	-105	5	-3.87	1389287845	512295	1409.34	2710	2980	2545	3520	1900	2710	2711.89	0.51	0	-62012	2780	2745	2725	2690	2670	2735	2680	31	810	100	1730	5	1	30638080	798	100.19	2.59	12	1.67	26.00	1006.00	4500	20230720	-42.11	2320	20230517	12.28	3600	-27.64	20240227	2545	2.36	20240405	22500	-88.42	20230720	2545	2.36	20240405	1.35	N	302550	100	30 억		155721	N	N	0	N	00	N
132	20240405	140937	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2650	-60	5	-2.21	1342305905	494341	1359.95	2710	2980	2545	3520	1900	2710	2715.34	0.51	0	-57700	2780	2745	2725	2690	2670	2735	2680	31	810	100	1730	5	1	30638080	812	101.92	2.63	12	1.61	26.00	1006.00	4500	20230720	-41.11	2320	20230517	14.22	3600	-26.39	20240227	2545	4.13	20240405	22500	-88.22	20230720	2545	4.13	20240405	1.35	N	302550	100	30 억		155721	N	N	0	N	00	N
133	20240405	130934	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2605	-105	5	-3.87	1203064570	440821	1212.71	2710	2980	2545	3520	1900	2710	2729.15	0.51	0	-75176	2780	2745	2725	2690	2670	2735	2680	31	810	100	1730	5	1	30638080	798	100.19	2.59	12	1.44	26.00	1006.00	4500	20230720	-42.11	2320	20230517	12.28	3600	-27.64	20240227	2545	2.36	20240405	22500	-88.42	20230720	2545	2.36	20240405	1.35	N	302550	100	30 억		155721	N	N	0	N	00	N
134	20240405	120938	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2615	-95	5	-3.51	1188846335	435353	1197.67	2710	2980	2545	3520	1900	2710	2730.76	0.51	0	-75511	2780	2745	2725	2690	2670	2735	2680	31	810	100	1730	5	1	30638080	801	100.58	2.60	12	1.42	26.00	1006.00	4500	20230720	-41.89	2320	20230517	12.72	3600	-27.36	20240227	2545	2.75	20240405	22500	-88.38	20230720	2545	2.75	20240405	1.35	N	302550	100	30 억		155721	N	N	0	N	00	N
135	20240405	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2690	-20	5	-0.74	81634385	30220	83.14	2710	2725	2675	3520	1900	2710	2701.34	0.51	0	-4118	2780	2745	2725	2690	2670	2735	2680	31	810	100	1730	5	1	30638080	824	103.46	2.67	12	0.10	26.00	1006.00	4500	20230720	-40.22	2320	20230517	15.95	3600	-25.28	20240227	2640	1.89	20240216	22500	-88.04	20230720	2640	1.89	20240216	1.35	N	302550	100	30 억		155721	N	N	0	N	00	N
136	20240405	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	5	2	0.18	36359880	13439	36.97	2710	2725	2690	3520	1900	2710	2705.55	0.51	0	-386	2780	2745	2725	2690	2670	2735	2680	31	810	100	1730	5	1	30638080	832	104.42	2.70	12	0.04	26.00	1006.00	4500	20230720	-39.67	2320	20230517	17.03	3600	-24.58	20240227	2640	2.84	20240216	22500	-87.93	20230720	2640	2.84	20240216	1.35	N	302550	100	30 억		155721	N	N	0	N	00	N
137	20240405	090926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	15	2	0.55	3778505	1394	3.83	2710	2725	2710	3520	1900	2710	2710.55	0.51	0	-9	2780	2745	2725	2690	2670	2735	2680	31	810	100	1730	5	1	30638080	835	104.81	2.71	12	0.00	26.00	1006.00	4500	20230720	-39.44	2320	20230517	17.46	3600	-24.31	20240227	2640	3.22	20240216	22500	-87.89	20230720	2640	3.22	20240216	1.35	N	302550	100	30 억		155721	N	N	0	N	00	N
138	20240404	160924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2710	-45	5	-1.63	95760570	35149	85.83	2735	2760	2705	3580	1930	2755	2725.28	0.51	0	-786	2825	2790	2760	2725	2695	2775	2710	31	825	100	1760	5	1	30638080	830	104.23	2.69	12	0.11	26.00	1006.00	4500	20230720	-39.78	2320	20230517	16.81	3600	-24.72	20240227	2640	2.65	20240216	22500	-87.96	20230720	2640	2.65	20240216	1.36	N	302550	100	30 억		156507	N	N	0	N	00	N
139	20240404	150922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2715	-40	5	-1.45	84822430	31113	75.97	2735	2760	2705	3580	1930	2755	2726.27	0.51	0	-422	2825	2790	2760	2725	2695	2775	2710	31	825	100	1760	5	1	30638080	832	104.42	2.70	12	0.10	26.00	1006.00	4500	20230720	-39.67	2320	20230517	17.03	3600	-24.58	20240227	2640	2.84	20240216	22500	-87.93	20230720	2640	2.84	20240216	1.36	N	302550	100	30 억		156507	N	N	0	N	00	N
140	20240404	140928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2740	-15	5	-0.54	60933240	22304	54.46	2735	2760	2715	3580	1930	2755	2731.94	0.51	0	460	2825	2790	2760	2725	2695	2775	2710	31	825	100	1760	5	1	30638080	839	105.38	2.72	12	0.07	26.00	1006.00	4500	20230720	-39.11	2320	20230517	18.10	3600	-23.89	20240227	2640	3.79	20240216	22500	-87.82	20230720	2640	3.79	20240216	1.36	N	302550	100	30 억		156507	N	N	0	N	00	N
141	20240404	130917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	-20	5	-0.73	54295380	19869	48.52	2735	2760	2715	3580	1930	2755	2732.67	0.51	0	810	2825	2790	2760	2725	2695	2775	2710	31	825	100	1760	5	1	30638080	838	105.19	2.72	12	0.06	26.00	1006.00	4500	20230720	-39.22	2320	20230517	17.89	3600	-24.03	20240227	2640	3.60	20240216	22500	-87.84	20230720	2640	3.60	20240216	1.36	N	302550	100	30 억		156507	N	N	0	N	00	N
142	20240404	120923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	-5	5	-0.18	50622190	18525	45.23	2735	2760	2715	3580	1930	2755	2732.64	0.51	0	1090	2825	2790	2760	2725	2695	2775	2710	31	825	100	1760	5	1	30638080	843	105.77	2.73	12	0.06	26.00	1006.00	4500	20230720	-38.89	2320	20230517	18.53	3600	-23.61	20240227	2640	4.17	20240216	22500	-87.78	20230720	2640	4.17	20240216	1.36	N	302550	100	30 억		156507	N	N	0	N	00	N
143	20240404	110925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	-5	5	-0.18	45153460	16534	40.37	2735	2760	2715	3580	1930	2755	2730.95	0.51	0	1137	2825	2790	2760	2725	2695	2775	2710	31	825	100	1760	5	1	30638080	843	105.77	2.73	12	0.05	26.00	1006.00	4500	20230720	-38.89	2320	20230517	18.53	3600	-23.61	20240227	2640	4.17	20240216	22500	-87.78	20230720	2640	4.17	20240216	1.36	N	302550	100	30 억		156507	N	N	0	N	00	N
144	20240404	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	0	3	0.00	21654220	7922	19.34	2735	2760	2715	3580	1930	2755	2733.43	0.51	0	2284	2825	2790	2760	2725	2695	2775	2710	31	825	100	1760	5	1	30638080	844	105.96	2.74	12	0.03	26.00	1006.00	4500	20230720	-38.78	2320	20230517	18.75	3600	-23.47	20240227	2640	4.36	20240216	22500	-87.76	20230720	2640	4.36	20240216	1.36	N	302550	100	30 억		156507	N	N	0	N	00	N
145	20240404	090925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2750	-5	5	-0.18	17434880	6388	15.60	2735	2750	2715	3580	1930	2755	2729.32	0.51	0	2131	2825	2790	2760	2725	2695	2775	2710	31	825	100	1760	5	1	30638080	843	105.77	2.73	12	0.02	26.00	1006.00	4500	20230720	-38.89	2320	20230517	18.53	3600	-23.61	20240227	2640	4.17	20240216	22500	-87.78	20230720	2640	4.17	20240216	1.36	N	302550	100	30 억		156507	N	N	0	N	00	N
146	20240403	160921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	-35	5	-1.25	112369865	40953	68.90	2790	2795	2730	3625	1955	2790	2743.87	0.48	0	8255	2893	2841	2788	2736	2683	2815	2710	31	835	100	1780	5	1	30638080	844	105.96	2.74	12	0.13	26.00	1006.00	4500	20230720	-38.78	2320	20230517	18.75	3600	-23.47	20240227	2640	4.36	20240216	22500	-87.76	20230720	2640	4.36	20240216	1.36	N	302550	100	30 억		148252	N	N	0	N	00	N
147	20240403	150921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2745	-45	5	-1.61	106809715	38927	65.50	2790	2795	2730	3625	1955	2790	2743.85	0.48	0	8054	2893	2841	2788	2736	2683	2815	2710	31	835	100	1780	5	1	30638080	841	105.58	2.73	12	0.13	26.00	1006.00	4500	20230720	-39.00	2320	20230517	18.32	3600	-23.75	20240227	2640	3.98	20240216	22500	-87.80	20230720	2640	3.98	20240216	1.36	N	302550	100	30 억		148252	N	N	0	N	00	N
148	20240403	140911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	-35	5	-1.25	89832775	32743	55.09	2790	2795	2730	3625	1955	2790	2743.57	0.48	0	7484	2893	2841	2788	2736	2683	2815	2710	31	835	100	1780	5	1	30638080	844	105.96	2.74	12	0.11	26.00	1006.00	4500	20230720	-38.78	2320	20230517	18.75	3600	-23.47	20240227	2640	4.36	20240216	22500	-87.76	20230720	2640	4.36	20240216	1.36	N	302550	100	30 억		148252	N	N	0	N	00	N
149	20240403	130917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	-35	5	-1.25	87139060	31766	53.45	2790	2795	2730	3625	1955	2790	2743.15	0.48	0	6852	2893	2841	2788	2736	2683	2815	2710	31	835	100	1780	5	1	30638080	844	105.96	2.74	12	0.10	26.00	1006.00	4500	20230720	-38.78	2320	20230517	18.75	3600	-23.47	20240227	2640	4.36	20240216	22500	-87.76	20230720	2640	4.36	20240216	1.36	N	302550	100	30 억		148252	N	N	0	N	00	N
150	20240403	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	-55	5	-1.97	84526600	30816	51.85	2790	2795	2730	3625	1955	2790	2742.95	0.48	0	6830	2893	2841	2788	2736	2683	2815	2710	31	835	100	1780	5	1	30638080	838	105.19	2.72	12	0.10	26.00	1006.00	4500	20230720	-39.22	2320	20230517	17.89	3600	-24.03	20240227	2640	3.60	20240216	22500	-87.84	20230720	2640	3.60	20240216	1.36	N	302550	100	30 억		148252	N	N	0	N	00	N
151	20240403	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2760	-30	5	-1.08	54927645	20004	33.66	2790	2795	2730	3625	1955	2790	2745.83	0.48	0	4316	2893	2841	2788	2736	2683	2815	2710	31	835	100	1780	5	1	30638080	846	106.15	2.74	12	0.07	26.00	1006.00	4500	20230720	-38.67	2320	20230517	18.97	3600	-23.33	20240227	2640	4.55	20240216	22500	-87.73	20230720	2640	4.55	20240216	1.36	N	302550	100	30 억		148252	N	N	0	N	00	N
152	20240403	100917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	-5	5	-0.18	5857115	2108	3.55	2790	2795	2770	3625	1955	2790	2778.52	0.48	0	-137	2893	2841	2788	2736	2683	2815	2710	31	835	100	1780	5	1	30638080	853	107.12	2.77	12	0.01	26.00	1006.00	4500	20230720	-38.11	2320	20230517	20.04	3600	-22.64	20240227	2640	5.49	20240216	22500	-87.62	20230720	2640	5.49	20240216	1.36	N	302550	100	30 억		148252	N	N	0	N	00	N
153	20240403	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2795	5	2	0.18	856695	307	0.52	2790	2795	2790	3625	1955	2790	2790.54	0.48	0	-54	2893	2841	2788	2736	2683	2815	2710	31	835	100	1780	5	1	30638080	856	107.50	2.78	12	0.00	26.00	1006.00	4500	20230720	-37.89	2320	20230517	20.47	3600	-22.36	20240227	2640	5.87	20240216	22500	-87.58	20230720	2640	5.87	20240216	1.36	N	302550	100	30 억		148252	N	N	0	N	00	N
154	20240402	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	-35	5	-1.24	164091530	59434	265.91	2840	2840	2735	3670	1980	2825	2760.70	0.44	0	12001	2921	2872	2811	2762	2701	2897	2787	31	845	100	1800	5	1	30638080	855	107.31	2.77	12	0.19	26.00	1006.00	4500	20230720	-38.00	2320	20230517	20.26	3600	-22.50	20240227	2640	5.68	20240216	22500	-87.60	20230720	2640	5.68	20240216	1.35	N	302550	100	30 억		136253	N	N	0	N	00	N
155	20240402	150911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	-55	5	-1.95	161734595	58587	262.12	2840	2840	2735	3670	1980	2825	2760.38	0.44	0	11802	2921	2872	2811	2762	2701	2897	2787	31	845	100	1800	5	1	30638080	849	106.54	2.75	12	0.19	26.00	1006.00	4500	20230720	-38.44	2320	20230517	19.40	3600	-23.06	20240227	2640	4.92	20240216	22500	-87.69	20230720	2640	4.92	20240216	1.35	N	302550	100	30 억		136253	N	N	0	N	00	N
156	20240402	140914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	-40	5	-1.42	149296565	54094	242.02	2840	2840	2735	3670	1980	2825	2759.72	0.44	0	10897	2921	2872	2811	2762	2701	2897	2787	31	845	100	1800	5	1	30638080	853	107.12	2.77	12	0.18	26.00	1006.00	4500	20230720	-38.11	2320	20230517	20.04	3600	-22.64	20240227	2640	5.49	20240216	22500	-87.62	20230720	2640	5.49	20240216	1.35	N	302550	100	30 억		136253	N	N	0	N	00	N
157	20240402	130900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2770	-55	5	-1.95	133731575	48497	216.98	2840	2840	2735	3670	1980	2825	2757.26	0.44	0	7881	2921	2872	2811	2762	2701	2897	2787	31	845	100	1800	5	1	30638080	849	106.54	2.75	12	0.16	26.00	1006.00	4500	20230720	-38.44	2320	20230517	19.40	3600	-23.06	20240227	2640	4.92	20240216	22500	-87.69	20230720	2640	4.92	20240216	1.35	N	302550	100	30 억		136253	N	N	0	N	00	N
158	20240402	120859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2755	-70	5	-2.48	122001605	44253	197.99	2840	2840	2735	3670	1980	2825	2756.62	0.44	0	7071	2921	2872	2811	2762	2701	2897	2787	31	845	100	1800	5	1	30638080	844	105.96	2.74	12	0.14	26.00	1006.00	4500	20230720	-38.78	2320	20230517	18.75	3600	-23.47	20240227	2640	4.36	20240216	22500	-87.76	20230720	2640	4.36	20240216	1.35	N	302550	100	30 억		136253	N	N	0	N	00	N
159	20240402	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	-40	5	-1.42	35331710	12742	57.01	2840	2840	2745	3670	1980	2825	2772.08	0.44	0	-216	2921	2872	2811	2762	2701	2897	2787	31	845	100	1800	5	1	30638080	853	107.12	2.77	12	0.04	26.00	1006.00	4500	20230720	-38.11	2320	20230517	20.04	3600	-22.64	20240227	2640	5.49	20240216	22500	-87.62	20230720	2640	5.49	20240216	1.35	N	302550	100	30 억		136253	N	N	0	N	00	N
160	20240402	100904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	-50	5	-1.77	29901190	10780	48.23	2840	2840	2745	3670	1980	2825	2772.87	0.44	0	-162	2921	2872	2811	2762	2701	2897	2787	31	845	100	1800	5	1	30638080	850	106.73	2.76	12	0.04	26.00	1006.00	4500	20230720	-38.33	2320	20230517	19.61	3600	-22.92	20240227	2640	5.11	20240216	22500	-87.67	20230720	2640	5.11	20240216	1.35	N	302550	100	30 억		136253	N	N	0	N	00	N
161	20240402	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	-20	5	-0.71	957780	340	1.52	2840	2840	2805	3670	1980	2825	2807.34	0.44	0	-10	2921	2872	2811	2762	2701	2897	2787	31	845	100	1800	5	1	30638080	859	107.88	2.79	12	0.00	26.00	1006.00	4500	20230720	-37.67	2320	20230517	20.91	3600	-22.08	20240227	2640	6.25	20240216	22500	-87.53	20230720	2640	6.25	20240216	1.35	N	302550	100	30 억		136253	N	N	0	N	00	N
162	20240401	160901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	70	2	2.54	62582815	22330	72.76	2750	2860	2750	3580	1930	2755	2802.63	0.40	0	12767	2881	2817	2786	2722	2691	2802	2707	31	825	100	1760	5	1	30638080	866	108.65	2.81	12	0.07	26.00	1006.00	4500	20230720	-37.22	2320	20230517	21.77	3600	-21.53	20240227	2640	7.01	20240216	22500	-87.44	20230720	2640	7.01	20240216	1.35	N	302550	100	30 억		123484	N	N	0	N	00	N
163	20240401	150902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	70	2	2.54	59653965	21292	69.38	2750	2860	2750	3580	1930	2755	2801.71	0.40	0	12792	2881	2817	2786	2722	2691	2802	2707	31	825	100	1760	5	1	30638080	866	108.65	2.81	12	0.07	26.00	1006.00	4500	20230720	-37.22	2320	20230517	21.77	3600	-21.53	20240227	2640	7.01	20240216	22500	-87.44	20230720	2640	7.01	20240216	1.35	N	302550	100	30 억		123484	N	N	0	N	00	N
164	20240401	140857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	85	2	3.09	58688655	20950	68.27	2750	2860	2750	3580	1930	2755	2801.37	0.40	0	12725	2881	2817	2786	2722	2691	2802	2707	31	825	100	1760	5	1	30638080	870	109.23	2.82	12	0.07	26.00	1006.00	4500	20230720	-36.89	2320	20230517	22.41	3600	-21.11	20240227	2640	7.58	20240216	22500	-87.38	20230720	2640	7.58	20240216	1.35	N	302550	100	30 억		123484	N	N	0	N	00	N
165	20240401	130854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	85	2	3.09	58680135	20947	68.26	2750	2860	2750	3580	1930	2755	2801.36	0.40	0	12725	2881	2817	2786	2722	2691	2802	2707	31	825	100	1760	5	1	30638080	870	109.23	2.82	12	0.07	26.00	1006.00	4500	20230720	-36.89	2320	20230517	22.41	3600	-21.11	20240227	2640	7.58	20240216	22500	-87.38	20230720	2640	7.58	20240216	1.35	N	302550	100	30 억		123484	N	N	0	N	00	N
166	20240401	120902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	75	2	2.72	53579210	19149	62.40	2750	2840	2750	3580	1930	2755	2798.02	0.40	0	12079	2881	2817	2786	2722	2691	2802	2707	31	825	100	1760	5	1	30638080	867	108.85	2.81	12	0.06	26.00	1006.00	4500	20230720	-37.11	2320	20230517	21.98	3600	-21.39	20240227	2640	7.20	20240216	22500	-87.42	20230720	2640	7.20	20240216	1.35	N	302550	100	30 억		123484	N	N	0	N	00	N
167	20240401	110900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	75	2	2.72	42348935	15175	49.45	2750	2830	2750	3580	1930	2755	2790.70	0.40	0	8528	2881	2817	2786	2722	2691	2802	2707	31	825	100	1760	5	1	30638080	867	108.85	2.81	12	0.05	26.00	1006.00	4500	20230720	-37.11	2320	20230517	21.98	3600	-21.39	20240227	2640	7.20	20240216	22500	-87.42	20230720	2640	7.20	20240216	1.35	N	302550	100	30 억		123484	N	N	0	N	00	N
168	20240401	100857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	10	2	0.36	8362530	3016	9.83	2750	2810	2750	3580	1930	2755	2772.72	0.40	0	-103	2881	2817	2786	2722	2691	2802	2707	31	825	100	1760	5	1	30638080	847	106.35	2.75	12	0.01	26.00	1006.00	4500	20230720	-38.56	2320	20230517	19.18	3600	-23.19	20240227	2640	4.73	20240216	22500	-87.71	20230720	2640	4.73	20240216	1.35	N	302550	100	30 억		123484	N	N	0	N	00	N
169	20240401	090856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	35	2	1.27	670005	242	0.79	2750	2790	2750	3580	1930	2755	2768.62	0.40	0	-4	2881	2817	2786	2722	2691	2802	2707	31	825	100	1760	5	1	30638080	855	107.31	2.77	12	0.00	26.00	1006.00	4500	20230720	-38.00	2320	20230517	20.26	3600	-22.50	20240227	2640	5.68	20240216	22500	-87.60	20230720	2640	5.68	20240216	1.35	N	302550	100	30 억		123484	N	N	0	N	00	N