KissMeData/370090/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	161247	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26100	1950	2	8.07	31694486350	1186306	309.24	26750	27800	25500	31350	16950	24150	26717.51	0.39	0	56360	25716	24932	24466	23682	23216	24700	23450	42	7200	500	17380	50	1	8181830	2135	28.28	4.36	12	14.50	923.00	5992.00	39800	20230912	-34.42	20300	20240419	28.57	34550	-24.46	20240102	20300	28.57	20240419	39800	-34.42	20230912	20300	28.57	20240419	4.96	N	370090	500	41 억		32091	N	N	0	N	00	N
3	20240430	151258	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26250	2100	2	8.70	31283700200	1170622	305.15	26750	27800	25500	31350	16950	24150	26724.00	0.39	0	52260	25716	24932	24466	23682	23216	24700	23450	42	7200	500	17380	50	1	8181830	2148	28.44	4.38	12	14.31	923.00	5992.00	39800	20230912	-34.05	20300	20240419	29.31	34550	-24.02	20240102	20300	29.31	20240419	39800	-34.05	20230912	20300	29.31	20240419	4.96	N	370090	500	41 억		32091	N	N	0	N	00	N
4	20240430	141305	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26650	2500	2	10.35	29178388700	1090744	284.33	26750	27800	25500	31350	16950	24150	26750.91	0.39	0	32722	25716	24932	24466	23682	23216	24700	23450	42	7200	500	17380	50	1	8181830	2180	28.87	4.45	12	13.33	923.00	5992.00	39800	20230912	-33.04	20300	20240419	31.28	34550	-22.87	20240102	20300	31.28	20240419	39800	-33.04	20230912	20300	31.28	20240419	4.96	N	370090	500	41 억		32091	N	N	0	N	00	N
5	20240430	131300	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26650	2500	2	10.35	25965521350	971399	253.22	26750	27800	25500	31350	16950	24150	26730.03	0.39	0	17752	25716	24932	24466	23682	23216	24700	23450	42	7200	500	17380	50	1	8181830	2180	28.87	4.45	12	11.87	923.00	5992.00	39800	20230912	-33.04	20300	20240419	31.28	34550	-22.87	20240102	20300	31.28	20240419	39800	-33.04	20230912	20300	31.28	20240419	4.96	N	370090	500	41 억		32091	N	N	0	N	00	N
6	20240430	121257	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26500	2350	2	9.73	24894602500	931104	242.72	26750	27800	25500	31350	16950	24150	26736.65	0.39	0	14741	25716	24932	24466	23682	23216	24700	23450	42	7200	500	17380	50	1	8181830	2168	28.71	4.42	12	11.38	923.00	5992.00	39800	20230912	-33.42	20300	20240419	30.54	34550	-23.30	20240102	20300	30.54	20240419	39800	-33.42	20230912	20300	30.54	20240419	4.96	N	370090	500	41 억		32091	N	N	0	N	00	N
7	20240430	111252	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26350	2200	2	9.11	23693345250	885422	230.81	26750	27800	25500	31350	16950	24150	26759.38	0.39	0	12288	25716	24932	24466	23682	23216	24700	23450	42	7200	500	17380	50	1	8181830	2156	28.55	4.40	12	10.82	923.00	5992.00	39800	20230912	-33.79	20300	20240419	29.80	34550	-23.73	20240102	20300	29.80	20240419	39800	-33.79	20230912	20300	29.80	20240419	4.96	N	370090	500	41 억		32091	N	N	0	N	00	N
8	20240430	101253	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26050	1900	2	7.87	21406812900	798704	208.20	26750	27800	25500	31350	16950	24150	26801.94	0.39	0	1341	25716	24932	24466	23682	23216	24700	23450	42	7200	500	17380	50	1	8181830	2131	28.22	4.35	12	9.76	923.00	5992.00	39800	20230912	-34.55	20300	20240419	28.33	34550	-24.60	20240102	20300	28.33	20240419	39800	-34.55	20230912	20300	28.33	20240419	4.96	N	370090	500	41 억		32091	N	N	0	N	00	N
9	20240430	091303	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	26400	2250	2	9.32	14621720750	539860	140.73	26750	27800	26000	31350	16950	24150	27084.29	0.39	0	-193	25716	24932	24466	23682	23216	24700	23450	42	7200	500	17380	50	1	8181830	2160	28.60	4.41	12	6.60	923.00	5992.00	39800	20230912	-33.67	20300	20240419	30.05	34550	-23.59	20240102	20300	30.05	20240419	39800	-33.67	20230912	20300	30.05	20240419	4.96	N	370090	500	41 억		32091	N	N	0	N	00	N
10	20240429	161242	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	1550	2	6.86	8368685950	341903	554.34	24300	25250	24000	29350	15850	22600	24477.57	0.36	0	2480	23433	23016	22533	22116	21633	23225	22325	42	6750	500	16270	50	1	8181830	1976	26.16	4.03	12	4.18	923.00	5992.00	39800	20230912	-39.32	20300	20240419	18.97	34550	-30.10	20240102	20300	18.97	20240419	39800	-39.32	20230912	20300	18.97	20240419	4.90	N	370090	500	41 억		29613	N	N	0	N	00	N
11	20240429	151253	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24150	1550	2	6.86	8187885650	334404	542.19	24300	25250	24000	29350	15850	22600	24485.19	0.36	0	868	23433	23016	22533	22116	21633	23225	22325	42	6750	500	16270	50	1	8181830	1976	26.16	4.03	12	4.09	923.00	5992.00	39800	20230912	-39.32	20300	20240419	18.97	34550	-30.10	20240102	20300	18.97	20240419	39800	-39.32	20230912	20300	18.97	20240419	4.90	N	370090	500	41 억		29613	N	N	0	N	00	N
12	20240429	141207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	1600	2	7.08	7690066150	313729	508.66	24300	25250	24000	29350	15850	22600	24512.00	0.36	0	-1112	23433	23016	22533	22116	21633	23225	22325	42	6750	500	16270	50	1	8181830	1980	26.22	4.04	12	3.83	923.00	5992.00	39800	20230912	-39.20	20300	20240419	19.21	34550	-29.96	20240102	20300	19.21	20240419	39800	-39.20	20230912	20300	19.21	20240419	4.90	N	370090	500	41 억		29613	N	N	0	N	00	N
13	20240429	131252	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	1450	2	6.42	7355271450	299881	486.21	24300	25250	24000	29350	15850	22600	24527.50	0.36	0	-1497	23433	23016	22533	22116	21633	23225	22325	42	6750	500	16270	50	1	8181830	1968	26.06	4.01	12	3.67	923.00	5992.00	39800	20230912	-39.57	20300	20240419	18.47	34550	-30.39	20240102	20300	18.47	20240419	39800	-39.57	20230912	20300	18.47	20240419	4.90	N	370090	500	41 억		29613	N	N	0	N	00	N
14	20240429	121250	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24100	1500	2	6.64	7169412150	292153	473.68	24300	25250	24000	29350	15850	22600	24540.13	0.36	0	-1118	23433	23016	22533	22116	21633	23225	22325	42	6750	500	16270	50	1	8181830	1972	26.11	4.02	12	3.57	923.00	5992.00	39800	20230912	-39.45	20300	20240419	18.72	34550	-30.25	20240102	20300	18.72	20240419	39800	-39.45	20230912	20300	18.72	20240419	4.90	N	370090	500	41 억		29613	N	N	0	N	00	N
15	20240429	111224	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	1450	2	6.42	6926066850	282038	457.28	24300	25250	24000	29350	15850	22600	24557.43	0.36	0	-1992	23433	23016	22533	22116	21633	23225	22325	42	6750	500	16270	50	1	8181830	1968	26.06	4.01	12	3.45	923.00	5992.00	39800	20230912	-39.57	20300	20240419	18.47	34550	-30.39	20240102	20300	18.47	20240419	39800	-39.57	20230912	20300	18.47	20240419	4.90	N	370090	500	41 억		29613	N	N	0	N	00	N
16	20240429	101251	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24350	1750	2	7.74	6232856000	253303	410.69	24300	25250	24150	29350	15850	22600	24606.57	0.36	0	-4224	23433	23016	22533	22116	21633	23225	22325	42	6750	500	16270	50	1	8181830	1992	26.38	4.06	12	3.10	923.00	5992.00	39800	20230912	-38.82	20300	20240419	19.95	34550	-29.52	20240102	20300	19.95	20240419	39800	-38.82	20230912	20300	19.95	20240419	4.90	N	370090	500	41 억		29613	N	N	0	N	00	N
17	20240429	091251	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24600	2000	2	8.85	4645680700	188322	305.34	24300	25250	24150	29350	15850	22600	24669.16	0.36	0	-7160	23433	23016	22533	22116	21633	23225	22325	42	6750	500	16270	50	1	8181830	2013	26.65	4.11	12	2.30	923.00	5992.00	39800	20230912	-38.19	20300	20240419	21.18	34550	-28.80	20240102	20300	21.18	20240419	39800	-38.19	20230912	20300	21.18	20240419	4.90	N	370090	500	41 억		29613	N	N	0	N	00	N
18	20240426	161245	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22600	750	2	3.43	1353312850	60245	125.22	22100	22950	22050	28400	15300	21850	22463.29	0.35	0	748	23083	22466	22133	21516	21183	22300	21350	42	6550	500	15730	50	1	8181830	1849	24.49	3.77	12	0.74	923.00	5992.00	39800	20230912	-43.22	20300	20240419	11.33	34550	-34.59	20240102	20300	11.33	20240419	39800	-43.22	20230912	20300	11.33	20240419	4.76	N	370090	500	41 억		28865	N	N	0	N	00	N
19	20240426	151247	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22750	900	2	4.12	1274900400	56783	118.02	22100	22950	22050	28400	15300	21850	22452.15	0.35	0	152	23083	22466	22133	21516	21183	22300	21350	42	6550	500	15730	50	1	8181830	1861	24.65	3.80	12	0.69	923.00	5992.00	39800	20230912	-42.84	20300	20240419	12.07	34550	-34.15	20240102	20300	12.07	20240419	39800	-42.84	20230912	20300	12.07	20240419	4.76	N	370090	500	41 억		28865	N	N	0	N	00	N
20	20240426	141245	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	850	2	3.89	920148500	41201	85.64	22100	22750	22050	28400	15300	21850	22333.16	0.35	0	-631	23083	22466	22133	21516	21183	22300	21350	42	6550	500	15730	50	1	8181830	1857	24.59	3.79	12	0.50	923.00	5992.00	39800	20230912	-42.96	20300	20240419	11.82	34550	-34.30	20240102	20300	11.82	20240419	39800	-42.96	20230912	20300	11.82	20240419	4.76	N	370090	500	41 억		28865	N	N	0	N	00	N
21	20240426	131246	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	450	2	2.06	700004850	31418	65.30	22100	22600	22050	28400	15300	21850	22280.38	0.35	0	-1390	23083	22466	22133	21516	21183	22300	21350	42	6550	500	15730	50	1	8181830	1825	24.16	3.72	12	0.38	923.00	5992.00	39800	20230912	-43.97	20300	20240419	9.85	34550	-35.46	20240102	20300	9.85	20240419	39800	-43.97	20230912	20300	9.85	20240419	4.76	N	370090	500	41 억		28865	N	N	0	N	00	N
22	20240426	121244	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	250	2	1.14	563177500	25259	52.50	22100	22600	22050	28400	15300	21850	22296.11	0.35	0	418	23083	22466	22133	21516	21183	22300	21350	42	6550	500	15730	50	1	8181830	1808	23.94	3.69	12	0.31	923.00	5992.00	39800	20230912	-44.47	20300	20240419	8.87	34550	-36.03	20240102	20300	8.87	20240419	39800	-44.47	20230912	20300	8.87	20240419	4.76	N	370090	500	41 억		28865	N	N	0	N	00	N
23	20240426	111238	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	300	2	1.37	523580050	23469	48.78	22100	22600	22100	28400	15300	21850	22309.43	0.35	0	1286	23083	22466	22133	21516	21183	22300	21350	42	6550	500	15730	50	1	8181830	1812	24.00	3.70	12	0.29	923.00	5992.00	39800	20230912	-44.35	20300	20240419	9.11	34550	-35.89	20240102	20300	9.11	20240419	39800	-44.35	20230912	20300	9.11	20240419	4.76	N	370090	500	41 억		28865	N	N	0	N	00	N
24	20240426	101242	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	600	2	2.75	317211800	14232	29.58	22100	22450	22100	28400	15300	21850	22288.63	0.35	0	4644	23083	22466	22133	21516	21183	22300	21350	42	6550	500	15730	50	1	8181830	1837	24.32	3.75	12	0.17	923.00	5992.00	39800	20230912	-43.59	20300	20240419	10.59	34550	-35.02	20240102	20300	10.59	20240419	39800	-43.59	20230912	20300	10.59	20240419	4.76	N	370090	500	41 억		28865	N	N	0	N	00	N
25	20240426	091248	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22200	350	2	1.60	112242250	5040	10.48	22100	22400	22100	28400	15300	21850	22270.29	0.35	0	808	23083	22466	22133	21516	21183	22300	21350	42	6550	500	15730	50	1	8181830	1816	24.05	3.70	12	0.06	923.00	5992.00	39800	20230912	-44.22	20300	20240419	9.36	34550	-35.75	20240102	20300	9.36	20240419	39800	-44.22	20230912	20300	9.36	20240419	4.76	N	370090	500	41 억		28865	N	N	0	N	00	N
26	20240425	161237	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	-450	5	-2.02	1059837200	47704	15.26	22300	22750	21800	28950	15650	22300	22216.03	0.38	0	-2604	25233	23766	22933	21466	20633	23350	21050	42	6650	500	16050	50	1	8181830	1788	23.67	3.65	12	0.58	923.00	5992.00	39800	20230912	-45.10	20300	20240419	7.64	34550	-36.76	20240102	20300	7.64	20240419	39800	-45.10	20230912	20300	7.64	20240419	4.81	N	370090	500	41 억		31065	N	N	0	N	00	N
27	20240425	151243	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22000	-300	5	-1.35	1011550950	45502	14.56	22300	22750	21800	28950	15650	22300	22229.82	0.38	0	-2739	25233	23766	22933	21466	20633	23350	21050	42	6650	500	16050	50	1	8181830	1800	23.84	3.67	12	0.56	923.00	5992.00	39800	20230912	-44.72	20300	20240419	8.37	34550	-36.32	20240102	20300	8.37	20240419	39800	-44.72	20230912	20300	8.37	20240419	4.81	N	370090	500	41 억		31065	N	N	0	N	00	N
28	20240425	141239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22000	-300	5	-1.35	852322900	38231	12.23	22300	22750	21950	28950	15650	22300	22293.91	0.38	0	-2877	25233	23766	22933	21466	20633	23350	21050	42	6650	500	16050	50	1	8181830	1800	23.84	3.67	12	0.47	923.00	5992.00	39800	20230912	-44.72	20300	20240419	8.37	34550	-36.32	20240102	20300	8.37	20240419	39800	-44.72	20230912	20300	8.37	20240419	4.81	N	370090	500	41 억		31065	N	N	0	N	00	N
29	20240425	131240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	-200	5	-0.90	776066700	34767	11.12	22300	22750	22000	28950	15650	22300	22322.39	0.38	0	-2473	25233	23766	22933	21466	20633	23350	21050	42	6650	500	16050	50	1	8181830	1808	23.94	3.69	12	0.42	923.00	5992.00	39800	20230912	-44.47	20300	20240419	8.87	34550	-36.03	20240102	20300	8.87	20240419	39800	-44.47	20230912	20300	8.87	20240419	4.81	N	370090	500	41 억		31065	N	N	0	N	00	N
30	20240425	121236	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	-200	5	-0.90	747617650	33479	10.71	22300	22750	22000	28950	15650	22300	22331.61	0.38	0	-2272	25233	23766	22933	21466	20633	23350	21050	42	6650	500	16050	50	1	8181830	1808	23.94	3.69	12	0.41	923.00	5992.00	39800	20230912	-44.47	20300	20240419	8.87	34550	-36.03	20240102	20300	8.87	20240419	39800	-44.47	20230912	20300	8.87	20240419	4.81	N	370090	500	41 억		31065	N	N	0	N	00	N
31	20240425	111238	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	-200	5	-0.90	706589250	31622	10.12	22300	22750	22000	28950	15650	22300	22345.89	0.38	0	-2156	25233	23766	22933	21466	20633	23350	21050	42	6650	500	16050	50	1	8181830	1808	23.94	3.69	12	0.39	923.00	5992.00	39800	20230912	-44.47	20300	20240419	8.87	34550	-36.03	20240102	20300	8.87	20240419	39800	-44.47	20230912	20300	8.87	20240419	4.81	N	370090	500	41 억		31065	N	N	0	N	00	N
32	20240425	101237	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22250	-50	5	-0.22	551858100	24622	7.88	22300	22750	22200	28950	15650	22300	22416.58	0.38	0	-2003	25233	23766	22933	21466	20633	23350	21050	42	6650	500	16050	50	1	8181830	1820	24.11	3.71	12	0.30	923.00	5992.00	39800	20230912	-44.10	20300	20240419	9.61	34550	-35.60	20240102	20300	9.61	20240419	39800	-44.10	20230912	20300	9.61	20240419	4.81	N	370090	500	41 억		31065	N	N	0	N	00	N
33	20240425	091242	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	350	2	1.57	205470400	9187	2.94	22300	22700	22200	28950	15650	22300	22370.82	0.38	0	-440	25233	23766	22933	21466	20633	23350	21050	42	6650	500	16050	50	1	8181830	1853	24.54	3.78	12	0.11	923.00	5992.00	39800	20230912	-43.09	20300	20240419	11.58	34550	-34.44	20240102	20300	11.58	20240419	39800	-43.09	20230912	20300	11.58	20240419	4.81	N	370090	500	41 억		31065	N	N	0	N	00	N
34	20240424	161218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	1100	2	5.19	7159624350	310484	742.23	22950	24400	22100	27550	14850	21200	23060.54	0.40	0	-2145	21900	21550	21000	20650	20100	21725	20825	42	6350	500	15260	50	1	8181830	1825	24.16	3.72	12	3.79	923.00	5992.00	39800	20230912	-43.97	20300	20240419	9.85	34550	-35.46	20240102	20300	9.85	20240419	39800	-43.97	20230912	20300	9.85	20240419	5.11	N	370090	500	41 억		32875	N	N	0	N	00	N
35	20240424	151235	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	1100	2	5.19	7034334450	304864	728.80	22950	24400	22100	27550	14850	21200	23073.68	0.40	0	-3629	21900	21550	21000	20650	20100	21725	20825	42	6350	500	15260	50	1	8181830	1825	24.16	3.72	12	3.73	923.00	5992.00	39800	20230912	-43.97	20300	20240419	9.85	34550	-35.46	20240102	20300	9.85	20240419	39800	-43.97	20230912	20300	9.85	20240419	5.11	N	370090	500	41 억		32875	N	N	0	N	00	N
36	20240424	141237	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	1100	2	5.19	6091893950	262891	628.46	22950	24400	22200	27550	14850	21200	23172.70	0.40	0	-3844	21900	21550	21000	20650	20100	21725	20825	42	6350	500	15260	50	1	8181830	1825	24.16	3.72	12	3.21	923.00	5992.00	39800	20230912	-43.97	20300	20240419	9.85	34550	-35.46	20240102	20300	9.85	20240419	39800	-43.97	20230912	20300	9.85	20240419	5.11	N	370090	500	41 억		32875	N	N	0	N	00	N
37	20240424	131239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22250	1050	2	4.95	5908018750	254632	608.72	22950	24400	22200	27550	14850	21200	23202.18	0.40	0	-5150	21900	21550	21000	20650	20100	21725	20825	42	6350	500	15260	50	1	8181830	1820	24.11	3.71	12	3.11	923.00	5992.00	39800	20230912	-44.10	20300	20240419	9.61	34550	-35.60	20240102	20300	9.61	20240419	39800	-44.10	20230912	20300	9.61	20240419	5.11	N	370090	500	41 억		32875	N	N	0	N	00	N
38	20240424	121233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22400	1200	2	5.66	5626276600	242026	578.58	22950	24400	22350	27550	14850	21200	23246.58	0.40	0	-4657	21900	21550	21000	20650	20100	21725	20825	42	6350	500	15260	50	1	8181830	1833	24.27	3.74	12	2.96	923.00	5992.00	39800	20230912	-43.72	20300	20240419	10.34	34550	-35.17	20240102	20300	10.34	20240419	39800	-43.72	20230912	20300	10.34	20240419	5.11	N	370090	500	41 억		32875	N	N	0	N	00	N
39	20240424	111231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	1450	2	6.84	5401079150	232025	554.67	22950	24400	22350	27550	14850	21200	23278.01	0.40	0	-3811	21900	21550	21000	20650	20100	21725	20825	42	6350	500	15260	50	1	8181830	1853	24.54	3.78	12	2.84	923.00	5992.00	39800	20230912	-43.09	20300	20240419	11.58	34550	-34.44	20240102	20300	11.58	20240419	39800	-43.09	20230912	20300	11.58	20240419	5.11	N	370090	500	41 억		32875	N	N	0	N	00	N
40	20240424	101229	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	1450	2	6.84	4761610500	203860	487.34	22950	24400	22350	27550	14850	21200	23357.26	0.40	0	-6722	21900	21550	21000	20650	20100	21725	20825	42	6350	500	15260	50	1	8181830	1853	24.54	3.78	12	2.49	923.00	5992.00	39800	20230912	-43.09	20300	20240419	11.58	34550	-34.44	20240102	20300	11.58	20240419	39800	-43.09	20230912	20300	11.58	20240419	5.11	N	370090	500	41 억		32875	N	N	0	N	00	N
41	20240424	091234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23350	2150	2	10.14	3502522550	148748	355.59	22950	24400	22800	27550	14850	21200	23546.69	0.40	0	-5972	21900	21550	21000	20650	20100	21725	20825	42	6350	500	15260	50	1	8181830	1910	25.30	3.90	12	1.82	923.00	5992.00	39800	20230912	-41.33	20300	20240419	15.02	34550	-32.42	20240102	20300	15.02	20240419	39800	-41.33	20230912	20300	15.02	20240419	5.11	N	370090	500	41 억		32875	N	N	0	N	00	N
42	20240423	161157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	600	2	2.91	872057900	41528	53.91	20450	21350	20450	26750	14450	20600	20999.27	0.38	0	5105	21700	21150	20750	20200	19800	20950	20000	42	6150	500	14830	50	1	8181830	1735	22.97	3.54	12	0.51	923.00	5992.00	39800	20230912	-46.73	20300	20240419	4.43	34550	-38.64	20240102	20300	4.43	20240419	39800	-46.73	20230912	20300	4.43	20240419	5.33	N	370090	500	41 억		31192	N	N	0	N	00	N
43	20240423	151229	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	600	2	2.91	846609300	40327	52.35	20450	21350	20450	26750	14450	20600	20993.61	0.38	0	4745	21700	21150	20750	20200	19800	20950	20000	42	6150	500	14830	50	1	8181830	1735	22.97	3.54	12	0.49	923.00	5992.00	39800	20230912	-46.73	20300	20240419	4.43	34550	-38.64	20240102	20300	4.43	20240419	39800	-46.73	20230912	20300	4.43	20240419	5.33	N	370090	500	41 억		31192	N	N	0	N	00	N
44	20240423	141227	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21250	650	2	3.16	709970050	33900	44.01	20450	21250	20450	26750	14450	20600	20943.07	0.38	0	5266	21700	21150	20750	20200	19800	20950	20000	42	6150	500	14830	50	1	8181830	1739	23.02	3.55	12	0.41	923.00	5992.00	39800	20230912	-46.61	20300	20240419	4.68	34550	-38.49	20240102	20300	4.68	20240419	39800	-46.61	20230912	20300	4.68	20240419	5.33	N	370090	500	41 억		31192	N	N	0	N	00	N
45	20240423	131226	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21150	550	2	2.67	568730300	27231	35.35	20450	21200	20450	26750	14450	20600	20885.40	0.38	0	4201	21700	21150	20750	20200	19800	20950	20000	42	6150	500	14830	50	1	8181830	1730	22.91	3.53	12	0.33	923.00	5992.00	39800	20230912	-46.86	20300	20240419	4.19	34550	-38.78	20240102	20300	4.19	20240419	39800	-46.86	20230912	20300	4.19	20240419	5.33	N	370090	500	41 억		31192	N	N	0	N	00	N
46	20240423	121224	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21050	450	2	2.18	497231400	23841	30.95	20450	21100	20450	26750	14450	20600	20856.15	0.38	0	3101	21700	21150	20750	20200	19800	20950	20000	42	6150	500	14830	50	1	8181830	1722	22.81	3.51	12	0.29	923.00	5992.00	39800	20230912	-47.11	20300	20240419	3.69	34550	-39.07	20240102	20300	3.69	20240419	39800	-47.11	20230912	20300	3.69	20240419	5.33	N	370090	500	41 억		31192	N	N	0	N	00	N
47	20240423	111226	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21000	400	2	1.94	428694450	20578	26.71	20450	21100	20450	26750	14450	20600	20832.66	0.38	0	1884	21700	21150	20750	20200	19800	20950	20000	42	6150	500	14830	50	1	8181830	1718	22.75	3.50	12	0.25	923.00	5992.00	39800	20230912	-47.24	20300	20240419	3.45	34550	-39.22	20240102	20300	3.45	20240419	39800	-47.24	20230912	20300	3.45	20240419	5.33	N	370090	500	41 억		31192	N	N	0	N	00	N
48	20240423	101223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	300	2	1.46	267110750	12862	16.70	20450	21000	20450	26750	14450	20600	20767.44	0.38	0	1481	21700	21150	20750	20200	19800	20950	20000	42	6150	500	14830	50	1	8181830	1710	22.64	3.49	12	0.16	923.00	5992.00	39800	20230912	-47.49	20300	20240419	2.96	34550	-39.51	20240102	20300	2.96	20240419	39800	-47.49	20230912	20300	2.96	20240419	5.33	N	370090	500	41 억		31192	N	N	0	N	00	N
49	20240423	091226	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20800	200	2	0.97	115457700	5601	7.27	20450	20800	20450	26750	14450	20600	20613.77	0.38	0	1138	21700	21150	20750	20200	19800	20950	20000	42	6150	500	14830	50	1	8181830	1702	22.54	3.47	12	0.07	923.00	5992.00	39800	20230912	-47.74	20300	20240419	2.46	34550	-39.80	20240102	20300	2.46	20240419	39800	-47.74	20230912	20300	2.46	20240419	5.33	N	370090	500	41 억		31192	N	N	0	N	00	N
50	20240422	161220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20600	-500	5	-2.37	1572531600	76328	88.40	21100	21300	20350	27400	14800	21100	20601.63	0.24	0	10987	22700	21900	21100	20300	19500	21500	19900	42	6300	500	15190	50	1	8181830	1685	22.32	3.44	12	0.93	923.00	5992.00	39800	20230912	-48.24	20300	20240419	1.48	34550	-40.38	20240102	20300	1.48	20240419	39800	-48.24	20230912	20300	1.48	20240419	5.39	N	370090	500	41 억		19578	N	N	0	N	00	N
51	20240422	151218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20450	-650	5	-3.08	1537177600	74608	86.41	21100	21300	20350	27400	14800	21100	20602.72	0.24	0	10754	22700	21900	21100	20300	19500	21500	19900	42	6300	500	15190	50	1	8181830	1673	22.16	3.41	12	0.91	923.00	5992.00	39800	20230912	-48.62	20300	20240419	0.74	34550	-40.81	20240102	20300	0.74	20240419	39800	-48.62	20230912	20300	0.74	20240419	5.39	N	370090	500	41 억		19578	N	N	0	N	00	N
52	20240422	141220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	-550	5	-2.61	1421260350	68945	79.85	21100	21300	20350	27400	14800	21100	20613.70	0.24	0	10361	22700	21900	21100	20300	19500	21500	19900	42	6300	500	15190	50	1	8181830	1681	22.26	3.43	12	0.84	923.00	5992.00	39800	20230912	-48.37	20300	20240419	1.23	34550	-40.52	20240102	20300	1.23	20240419	39800	-48.37	20230912	20300	1.23	20240419	5.39	N	370090	500	41 억		19578	N	N	0	N	00	N
53	20240422	131216	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20650	-450	5	-2.13	1314715700	63769	73.85	21100	21300	20350	27400	14800	21100	20616.08	0.24	0	10434	22700	21900	21100	20300	19500	21500	19900	42	6300	500	15190	50	1	8181830	1690	22.37	3.45	12	0.78	923.00	5992.00	39800	20230912	-48.12	20300	20240419	1.72	34550	-40.23	20240102	20300	1.72	20240419	39800	-48.12	20230912	20300	1.72	20240419	5.39	N	370090	500	41 억		19578	N	N	0	N	00	N
54	20240422	121216	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20550	-550	5	-2.61	1034293800	50046	57.96	21100	21300	20350	27400	14800	21100	20665.99	0.24	0	10093	22700	21900	21100	20300	19500	21500	19900	42	6300	500	15190	50	1	8181830	1681	22.26	3.43	12	0.61	923.00	5992.00	39800	20230912	-48.37	20300	20240419	1.23	34550	-40.52	20240102	20300	1.23	20240419	39800	-48.37	20230912	20300	1.23	20240419	5.39	N	370090	500	41 억		19578	N	N	0	N	00	N
55	20240422	111218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20450	-650	5	-3.08	750253650	36179	41.90	21100	21300	20400	27400	14800	21100	20736.25	0.24	0	8341	22700	21900	21100	20300	19500	21500	19900	42	6300	500	15190	50	1	8181830	1673	22.16	3.41	12	0.44	923.00	5992.00	39800	20230912	-48.62	20300	20240419	0.74	34550	-40.81	20240102	20300	0.74	20240419	39800	-48.62	20230912	20300	0.74	20240419	5.39	N	370090	500	41 억		19578	N	N	0	N	00	N
56	20240422	101218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20900	-200	5	-0.95	351916100	16793	19.45	21100	21300	20650	27400	14800	21100	20955.25	0.24	0	1940	22700	21900	21100	20300	19500	21500	19900	42	6300	500	15190	50	1	8181830	1710	22.64	3.49	12	0.21	923.00	5992.00	39800	20230912	-47.49	20300	20240419	2.96	34550	-39.51	20240102	20300	2.96	20240419	39800	-47.49	20230912	20300	2.96	20240419	5.39	N	370090	500	41 억		19578	N	N	0	N	00	N
57	20240422	091219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	100	2	0.47	119671350	5671	6.57	21100	21300	21050	27400	14800	21100	21102.38	0.24	0	-1	22700	21900	21100	20300	19500	21500	19900	42	6300	500	15190	50	1	8181830	1735	22.97	3.54	12	0.07	923.00	5992.00	39800	20230912	-46.73	20300	20240419	4.43	34550	-38.64	20240102	20300	4.43	20240419	39800	-46.73	20230912	20300	4.43	20240419	5.39	N	370090	500	41 억		19578	N	N	0	N	00	N
58	20240419	161121	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21100	-1050	5	-4.74	1788791300	85278	303.29	21900	21900	20300	28750	15550	22150	20975.77	0.25	0	-1893	22716	22432	22016	21732	21316	22575	21875	42	6600	500	15940	50	1	8181830	1726	22.86	3.52	12	1.04	923.00	5992.00	39800	20230912	-46.98	20150	20230413	4.71	34550	-38.93	20240102	20300	3.94	20240419	39800	-46.98	20230912	20300	3.94	20240419	5.45	N	370090	500	41 억		20746	N	N	2	N	00	N
59	20240419	151130	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21150	-1000	5	-4.51	1745258400	83212	295.94	21900	21900	20300	28750	15550	22150	20973.64	0.25	0	-1884	22716	22432	22016	21732	21316	22575	21875	42	6600	500	15940	50	1	8181830	1730	22.91	3.53	12	1.02	923.00	5992.00	39800	20230912	-46.86	20150	20230413	4.96	34550	-38.78	20240102	20300	4.19	20240419	39800	-46.86	20230912	20300	4.19	20240419	5.45	N	370090	500	41 억		20746	N	N	2	N	00	N
60	20240419	141121	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21100	-1050	5	-4.74	1661084700	79227	281.77	21900	21900	20300	28750	15550	22150	20966.14	0.25	0	-1500	22716	22432	22016	21732	21316	22575	21875	42	6600	500	15940	50	1	8181830	1726	22.86	3.52	12	0.97	923.00	5992.00	39800	20230912	-46.98	20150	20230413	4.71	34550	-38.93	20240102	20300	3.94	20240419	39800	-46.98	20230912	20300	3.94	20240419	5.45	N	370090	500	41 억		20746	N	N	2	N	00	N
61	20240419	131123	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21100	-1050	5	-4.74	1499144600	71619	254.71	21900	21900	20300	28750	15550	22150	20932.22	0.25	0	-457	22716	22432	22016	21732	21316	22575	21875	42	6600	500	15940	50	1	8181830	1726	22.86	3.52	12	0.88	923.00	5992.00	39800	20230912	-46.98	20150	20230413	4.71	34550	-38.93	20240102	20300	3.94	20240419	39800	-46.98	20230912	20300	3.94	20240419	5.45	N	370090	500	41 억		20746	N	N	2	N	00	N
62	20240419	121116	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20500	-1650	5	-7.45	1281917450	61253	217.84	21900	21900	20300	28750	15550	22150	20928.24	0.25	0	2119	22716	22432	22016	21732	21316	22575	21875	42	6600	500	15940	50	1	8181830	1677	22.21	3.42	12	0.75	923.00	5992.00	39800	20230912	-48.49	20150	20230413	1.74	34550	-40.67	20240102	20300	0.99	20240419	39800	-48.49	20230912	20300	0.99	20240419	5.45	N	370090	500	41 억		20746	N	N	2	N	00	N
63	20240419	111132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	20750	-1400	5	-6.32	770086200	36338	129.23	21900	21900	20750	28750	15550	22150	21192.31	0.25	0	-1594	22716	22432	22016	21732	21316	22575	21875	42	6600	500	15940	50	1	8181830	1698	22.48	3.46	12	0.44	923.00	5992.00	39800	20230912	-47.86	20150	20230413	2.98	34550	-39.94	20240102	20750	0.00	20240419	39800	-47.86	20230912	20700	0.24	20230421	5.45	N	370090	500	41 억		20746	N	N	2	N	00	N
64	20240419	101126	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	-650	5	-2.93	372537900	17408	61.91	21900	21900	21150	28750	15550	22150	21400.38	0.25	0	-963	22716	22432	22016	21732	21316	22575	21875	42	6600	500	15940	50	1	8181830	1759	23.29	3.59	12	0.21	923.00	5992.00	39800	20230912	-45.98	20150	20230413	6.70	34550	-37.77	20240102	21150	1.65	20240419	39800	-45.98	20230912	20700	3.86	20230421	5.45	N	370090	500	41 억		20746	N	N	2	N	00	N
65	20240419	091117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	-650	5	-2.93	109134250	5042	17.93	21900	21900	21400	28750	15550	22150	21645.03	0.25	0	-470	22716	22432	22016	21732	21316	22575	21875	42	6600	500	15940	50	1	8181830	1759	23.29	3.59	12	0.06	923.00	5992.00	39800	20230912	-45.98	20150	20230413	6.70	34550	-37.77	20240102	21400	0.47	20240419	39800	-45.98	20230912	20700	3.86	20230421	5.45	N	370090	500	41 억		20746	N	N	2	N	00	N
66	20240418	161119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	250	2	1.14	603425800	27410	67.02	21600	22300	21600	28450	15350	21900	22013.28	0.24	0	165	22700	22300	22100	21700	21500	22200	21600	42	6550	500	15760	50	1	8181830	1812	24.00	3.70	12	0.34	923.00	5992.00	39800	20230912	-44.35	18930	20230412	17.01	34550	-35.89	20240102	21600	2.55	20240418	39800	-44.35	20230912	20500	8.05	20230418	5.48	N	370090	500	41 억		20032	N	N	2	N	00	N
67	20240418	151116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	150	2	0.68	553088050	25138	61.46	21600	22300	21600	28450	15350	21900	22002.07	0.24	0	139	22700	22300	22100	21700	21500	22200	21600	42	6550	500	15760	50	1	8181830	1804	23.89	3.68	12	0.31	923.00	5992.00	39800	20230912	-44.60	18930	20230412	16.48	34550	-36.18	20240102	21600	2.08	20240418	39800	-44.60	20230912	20500	7.56	20230418	5.48	N	370090	500	41 억		20032	N	N	0	N	00	N
68	20240418	141124	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21950	50	2	0.23	505026450	22953	56.12	21600	22300	21600	28450	15350	21900	22002.64	0.24	0	-191	22700	22300	22100	21700	21500	22200	21600	42	6550	500	15760	50	1	8181830	1796	23.78	3.66	12	0.28	923.00	5992.00	39800	20230912	-44.85	18930	20230412	15.95	34550	-36.47	20240102	21600	1.62	20240418	39800	-44.85	20230912	20500	7.07	20230418	5.48	N	370090	500	41 억		20032	N	N	0	N	00	N
69	20240418	131113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	200	2	0.91	390329100	17747	43.39	21600	22300	21600	28450	15350	21900	21994.09	0.24	0	-67	22700	22300	22100	21700	21500	22200	21600	42	6550	500	15760	50	1	8181830	1808	23.94	3.69	12	0.22	923.00	5992.00	39800	20230912	-44.47	18930	20230412	16.75	34550	-36.03	20240102	21600	2.31	20240418	39800	-44.47	20230912	20500	7.80	20230418	5.48	N	370090	500	41 억		20032	N	N	0	N	00	N
70	20240418	121115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	250	2	1.14	336507500	15317	37.45	21600	22300	21600	28450	15350	21900	21969.55	0.24	0	316	22700	22300	22100	21700	21500	22200	21600	42	6550	500	15760	50	1	8181830	1812	24.00	3.70	12	0.19	923.00	5992.00	39800	20230912	-44.35	18930	20230412	17.01	34550	-35.89	20240102	21600	2.55	20240418	39800	-44.35	20230912	20500	8.05	20230418	5.48	N	370090	500	41 억		20032	N	N	0	N	00	N
71	20240418	111122	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	200	2	0.91	293727500	13386	32.73	21600	22300	21600	28450	15350	21900	21942.89	0.24	0	518	22700	22300	22100	21700	21500	22200	21600	42	6550	500	15760	50	1	8181830	1808	23.94	3.69	12	0.16	923.00	5992.00	39800	20230912	-44.47	18930	20230412	16.75	34550	-36.03	20240102	21600	2.31	20240418	39800	-44.47	20230912	20500	7.80	20230418	5.48	N	370090	500	41 억		20032	N	N	0	N	00	N
72	20240418	101117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	250	2	1.14	206506600	9455	23.12	21600	22150	21600	28450	15350	21900	21840.99	0.24	0	1097	22700	22300	22100	21700	21500	22200	21600	42	6550	500	15760	50	1	8181830	1812	24.00	3.70	12	0.12	923.00	5992.00	39800	20230912	-44.35	18930	20230412	17.01	34550	-35.89	20240102	21600	2.55	20240418	39800	-44.35	20230912	20500	8.05	20230418	5.48	N	370090	500	41 억		20032	N	N	0	N	00	N
73	20240418	091114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21950	50	2	0.23	108985600	5023	12.28	21600	22000	21600	28450	15350	21900	21697.27	0.24	0	587	22700	22300	22100	21700	21500	22200	21600	42	6550	500	15760	50	1	8181830	1796	23.78	3.66	12	0.06	923.00	5992.00	39800	20230912	-44.85	18930	20230412	15.95	34550	-36.47	20240102	21600	1.62	20240418	39800	-44.85	20230912	20500	7.07	20230418	5.48	N	370090	500	41 억		20032	N	N	0	N	00	N
74	20240417	161104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21900	-350	5	-1.57	852194050	38496	37.79	22000	22500	21900	28900	15600	22250	22137.95	0.25	0	-427	24183	23216	22683	21716	21183	22950	21450	42	6650	500	16020	50	1	8181830	1792	23.73	3.65	12	0.47	923.00	5992.00	39800	20230912	-44.97	18600	20230411	17.74	34550	-36.61	20240102	21600	1.39	20240326	39800	-44.97	20230912	20500	6.83	20230418	5.47	N	370090	500	41 억		20458	N	N	0	N	00	N
75	20240417	151122	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22000	-250	5	-1.12	809465150	36548	35.88	22000	22500	21950	28900	15600	22250	22148.00	0.25	0	-334	24183	23216	22683	21716	21183	22950	21450	42	6650	500	16020	50	1	8181830	1800	23.84	3.67	12	0.45	923.00	5992.00	39800	20230912	-44.72	18600	20230411	18.28	34550	-36.32	20240102	21600	1.85	20240326	39800	-44.72	20230912	20500	7.32	20230418	5.47	N	370090	500	41 억		20458	N	N	0	N	00	N
76	20240417	141119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	-150	5	-0.67	698014600	31486	30.91	22000	22500	22000	28900	15600	22250	22169.05	0.25	0	-466	24183	23216	22683	21716	21183	22950	21450	42	6650	500	16020	50	1	8181830	1808	23.94	3.69	12	0.38	923.00	5992.00	39800	20230912	-44.47	18600	20230411	18.82	34550	-36.03	20240102	21600	2.31	20240326	39800	-44.47	20230912	20500	7.80	20230418	5.47	N	370090	500	41 억		20458	N	N	0	N	00	N
77	20240417	131120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	-200	5	-0.90	600328350	27053	26.56	22000	22500	22000	28900	15600	22250	22190.82	0.25	0	-57	24183	23216	22683	21716	21183	22950	21450	42	6650	500	16020	50	1	8181830	1804	23.89	3.68	12	0.33	923.00	5992.00	39800	20230912	-44.60	18600	20230411	18.55	34550	-36.18	20240102	21600	2.08	20240326	39800	-44.60	20230912	20500	7.56	20230418	5.47	N	370090	500	41 억		20458	N	N	0	N	00	N
78	20240417	121120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	-100	5	-0.45	428746450	19265	18.91	22000	22500	22000	28900	15600	22250	22255.20	0.25	0	-506	24183	23216	22683	21716	21183	22950	21450	42	6650	500	16020	50	1	8181830	1812	24.00	3.70	12	0.24	923.00	5992.00	39800	20230912	-44.35	18600	20230411	19.09	34550	-35.89	20240102	21600	2.55	20240326	39800	-44.35	20230912	20500	8.05	20230418	5.47	N	370090	500	41 억		20458	N	N	0	N	00	N
79	20240417	111125	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	50	2	0.22	328985800	14775	14.51	22000	22500	22000	28900	15600	22250	22266.38	0.25	0	-249	24183	23216	22683	21716	21183	22950	21450	42	6650	500	16020	50	1	8181830	1825	24.16	3.72	12	0.18	923.00	5992.00	39800	20230912	-43.97	18600	20230411	19.89	34550	-35.46	20240102	21600	3.24	20240326	39800	-43.97	20230912	20500	8.78	20230418	5.47	N	370090	500	41 억		20458	N	N	0	N	00	N
80	20240417	101114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22250	0	3	0.00	169351350	7609	7.47	22000	22500	22000	28900	15600	22250	22256.72	0.25	0	227	24183	23216	22683	21716	21183	22950	21450	42	6650	500	16020	50	1	8181830	1820	24.11	3.71	12	0.09	923.00	5992.00	39800	20230912	-44.10	18600	20230411	19.62	34550	-35.60	20240102	21600	3.01	20240326	39800	-44.10	20230912	20500	8.54	20230418	5.47	N	370090	500	41 억		20458	N	N	0	N	00	N
81	20240417	091110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	50	2	0.22	63396250	2860	2.81	22000	22500	22000	28900	15600	22250	22166.52	0.25	0	4	24183	23216	22683	21716	21183	22950	21450	42	6650	500	16020	50	1	8181830	1825	24.16	3.72	12	0.03	923.00	5992.00	39800	20230912	-43.97	18600	20230411	19.89	34550	-35.46	20240102	21600	3.24	20240326	39800	-43.97	20230912	20500	8.78	20230418	5.47	N	370090	500	41 억		20458	N	N	0	N	00	N
82	20240416	161116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22250	-450	5	-1.98	2328535100	101441	178.33	22800	23650	22150	29500	15900	22700	22954.97	0.31	0	-4958	23733	23216	22933	22416	22133	23075	22275	42	6800	500	16340	50	1	8181830	1820	24.11	3.71	12	1.24	923.00	5992.00	39800	20230912	-44.10	18550	20230410	19.95	34550	-35.60	20240102	21600	3.01	20240326	39800	-44.10	20230912	20500	8.54	20230418	5.50	N	370090	500	41 억		25685	N	N	0	N	00	N
83	20240416	151114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	-400	5	-1.76	2267066600	98677	173.47	22800	23650	22150	29500	15900	22700	22974.70	0.31	0	-4638	23733	23216	22933	22416	22133	23075	22275	42	6800	500	16340	50	1	8181830	1825	24.16	3.72	12	1.21	923.00	5992.00	39800	20230912	-43.97	18550	20230410	20.22	34550	-35.46	20240102	21600	3.24	20240326	39800	-43.97	20230912	20500	8.78	20230418	5.50	N	370090	500	41 억		25685	N	N	0	N	00	N
84	20240416	141115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22400	-300	5	-1.32	2105622350	91416	160.71	22800	23650	22400	29500	15900	22700	23033.52	0.31	0	-5368	23733	23216	22933	22416	22133	23075	22275	42	6800	500	16340	50	1	8181830	1833	24.27	3.74	12	1.12	923.00	5992.00	39800	20230912	-43.72	18550	20230410	20.75	34550	-35.17	20240102	21600	3.70	20240326	39800	-43.72	20230912	20500	9.27	20230418	5.50	N	370090	500	41 억		25685	N	N	0	N	00	N
85	20240416	131112	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	-50	5	-0.22	1917362200	83060	146.02	22800	23650	22500	29500	15900	22700	23084.20	0.31	0	-3481	23733	23216	22933	22416	22133	23075	22275	42	6800	500	16340	50	1	8181830	1853	24.54	3.78	12	1.02	923.00	5992.00	39800	20230912	-43.09	18550	20230410	22.10	34550	-34.44	20240102	21600	4.86	20240326	39800	-43.09	20230912	20500	10.49	20230418	5.50	N	370090	500	41 억		25685	N	N	0	N	00	N
86	20240416	121115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	0	3	0.00	1855676750	80338	141.23	22800	23650	22500	29500	15900	22700	23098.52	0.31	0	-3408	23733	23216	22933	22416	22133	23075	22275	42	6800	500	16340	50	1	8181830	1857	24.59	3.79	12	0.98	923.00	5992.00	39800	20230912	-42.96	18550	20230410	22.37	34550	-34.30	20240102	21600	5.09	20240326	39800	-42.96	20230912	20500	10.73	20230418	5.50	N	370090	500	41 억		25685	N	N	0	N	00	N
87	20240416	111110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	150	2	0.66	1678269000	72508	127.47	22800	23650	22550	29500	15900	22700	23146.17	0.31	0	-3252	23733	23216	22933	22416	22133	23075	22275	42	6800	500	16340	50	1	8181830	1870	24.76	3.81	12	0.89	923.00	5992.00	39800	20230912	-42.59	18550	20230410	23.18	34550	-33.86	20240102	21600	5.79	20240326	39800	-42.59	20230912	20500	11.46	20230418	5.50	N	370090	500	41 억		25685	N	N	0	N	00	N
88	20240416	101102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	150	2	0.66	1065154450	45830	80.57	22800	23650	22800	29500	15900	22700	23241.78	0.31	0	-2505	23733	23216	22933	22416	22133	23075	22275	42	6800	500	16340	50	1	8181830	1870	24.76	3.81	12	0.56	923.00	5992.00	39800	20230912	-42.59	18550	20230410	23.18	34550	-33.86	20240102	21600	5.79	20240326	39800	-42.59	20230912	20500	11.46	20230418	5.50	N	370090	500	41 억		25685	N	N	0	N	00	N
89	20240416	091102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23250	550	2	2.42	332069850	14381	25.28	22800	23350	22800	29500	15900	22700	23091.69	0.31	0	1122	23733	23216	22933	22416	22133	23075	22275	42	6800	500	16340	50	1	8181830	1902	25.19	3.88	12	0.18	923.00	5992.00	39800	20230912	-41.58	18550	20230410	25.34	34550	-32.71	20240102	21600	7.64	20240326	39800	-41.58	20230912	20500	13.41	20230418	5.50	N	370090	500	41 억		25685	N	N	0	N	00	N
90	20240415	161100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	-1150	5	-4.82	1213625100	53123	116.45	23450	23450	22650	31000	16700	23850	22845.91	0.37	0	-4249	24583	24216	23833	23466	23083	24025	23275	42	7150	500	17170	50	1	8181830	1857	24.59	3.79	12	0.65	923.00	5992.00	39800	20230912	-42.96	18100	20230407	25.41	34550	-34.30	20240102	21600	5.09	20240326	39800	-42.96	20230912	20500	10.73	20230418	5.54	N	370090	500	41 억		30068	N	N	0	N	00	N
91	20240415	151106	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22800	-1050	5	-4.40	1128544800	49381	108.25	23450	23450	22650	31000	16700	23850	22853.81	0.37	0	-4151	24583	24216	23833	23466	23083	24025	23275	42	7150	500	17170	50	1	8181830	1865	24.70	3.81	12	0.60	923.00	5992.00	39800	20230912	-42.71	18100	20230407	25.97	34550	-34.01	20240102	21600	5.56	20240326	39800	-42.71	20230912	20500	11.22	20230418	5.54	N	370090	500	41 억		30068	N	N	0	N	00	N
92	20240415	141058	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	-1000	5	-4.19	942830100	41231	90.38	23450	23450	22650	31000	16700	23850	22867.00	0.37	0	-4053	24583	24216	23833	23466	23083	24025	23275	42	7150	500	17170	50	1	8181830	1870	24.76	3.81	12	0.50	923.00	5992.00	39800	20230912	-42.59	18100	20230407	26.24	34550	-33.86	20240102	21600	5.79	20240326	39800	-42.59	20230912	20500	11.46	20230418	5.54	N	370090	500	41 억		30068	N	N	0	N	00	N
93	20240415	131045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22750	-1100	5	-4.61	851897050	37239	81.63	23450	23450	22650	31000	16700	23850	22876.45	0.37	0	-3941	24583	24216	23833	23466	23083	24025	23275	42	7150	500	17170	50	1	8181830	1861	24.65	3.80	12	0.46	923.00	5992.00	39800	20230912	-42.84	18100	20230407	25.69	34550	-34.15	20240102	21600	5.32	20240326	39800	-42.84	20230912	20500	10.98	20230418	5.54	N	370090	500	41 억		30068	N	N	0	N	00	N
94	20240415	121103	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22800	-1050	5	-4.40	739964200	32316	70.84	23450	23450	22650	31000	16700	23850	22897.74	0.37	0	-3823	24583	24216	23833	23466	23083	24025	23275	42	7150	500	17170	50	1	8181830	1865	24.70	3.81	12	0.39	923.00	5992.00	39800	20230912	-42.71	18100	20230407	25.97	34550	-34.01	20240102	21600	5.56	20240326	39800	-42.71	20230912	20500	11.22	20230418	5.54	N	370090	500	41 억		30068	N	N	0	N	00	N
95	20240415	111101	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22750	-1100	5	-4.61	602791350	26276	57.60	23450	23450	22650	31000	16700	23850	22940.72	0.37	0	-2009	24583	24216	23833	23466	23083	24025	23275	42	7150	500	17170	50	1	8181830	1861	24.65	3.80	12	0.32	923.00	5992.00	39800	20230912	-42.84	18100	20230407	25.69	34550	-34.15	20240102	21600	5.32	20240326	39800	-42.84	20230912	20500	10.98	20230418	5.54	N	370090	500	41 억		30068	N	N	0	N	00	N
96	20240415	101054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22800	-1050	5	-4.40	481298300	20932	45.89	23450	23450	22650	31000	16700	23850	22993.38	0.37	0	-2098	24583	24216	23833	23466	23083	24025	23275	42	7150	500	17170	50	1	8181830	1865	24.70	3.81	12	0.26	923.00	5992.00	39800	20230912	-42.71	18100	20230407	25.97	34550	-34.01	20240102	21600	5.56	20240326	39800	-42.71	20230912	20500	11.22	20230418	5.54	N	370090	500	41 억		30068	N	N	0	N	00	N
97	20240415	091103	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23150	-700	5	-2.94	129371200	5571	12.21	23450	23450	23000	31000	16700	23850	23222.15	0.37	0	-1707	24583	24216	23833	23466	23083	24025	23275	42	7150	500	17170	50	1	8181830	1894	25.08	3.86	12	0.07	923.00	5992.00	39800	20230912	-41.83	18100	20230407	27.90	34550	-33.00	20240102	21600	7.18	20240326	39800	-41.83	20230912	20500	12.93	20230418	5.54	N	370090	500	41 억		30068	N	N	0	N	00	N
98	20240412	161054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23850	0	3	0.00	1027426150	43401	59.32	23900	24200	23450	31000	16700	23850	23672.74	0.44	0	-6149	24950	24400	23750	23200	22550	24675	23475	42	7150	500	17170	50	1	8181830	1951	25.84	3.98	12	0.53	923.00	5992.00	39800	20230912	-40.08	18100	20230407	31.77	34550	-30.97	20240102	21600	10.42	20240326	39800	-40.08	20230912	18930	25.99	20230412	5.73	N	370090	500	41 억		36032	N	N	0	N	00	N
99	20240412	151058	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	-350	5	-1.47	984879200	41600	56.86	23900	24200	23450	31000	16700	23850	23674.98	0.44	0	-5901	24950	24400	23750	23200	22550	24675	23475	42	7150	500	17170	50	1	8181830	1923	25.46	3.92	12	0.51	923.00	5992.00	39800	20230912	-40.95	18100	20230407	29.83	34550	-31.98	20240102	21600	8.80	20240326	39800	-40.95	20230912	18930	24.14	20230412	5.73	N	370090	500	41 억		36032	N	N	0	N	00	N
100	20240412	141054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	-350	5	-1.47	843430000	35584	48.63	23900	24200	23500	31000	16700	23850	23702.51	0.44	0	-5618	24950	24400	23750	23200	22550	24675	23475	42	7150	500	17170	50	1	8181830	1923	25.46	3.92	12	0.43	923.00	5992.00	39800	20230912	-40.95	18100	20230407	29.83	34550	-31.98	20240102	21600	8.80	20240326	39800	-40.95	20230912	18930	24.14	20230412	5.73	N	370090	500	41 억		36032	N	N	0	N	00	N
101	20240412	131043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23650	-200	5	-0.84	701275450	29556	40.40	23900	24200	23550	31000	16700	23850	23727.01	0.44	0	-4823	24950	24400	23750	23200	22550	24675	23475	42	7150	500	17170	50	1	8181830	1935	25.62	3.95	12	0.36	923.00	5992.00	39800	20230912	-40.58	18100	20230407	30.66	34550	-31.55	20240102	21600	9.49	20240326	39800	-40.58	20230912	18930	24.93	20230412	5.73	N	370090	500	41 억		36032	N	N	0	N	00	N
102	20240412	121048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	-250	5	-1.05	618171000	26042	35.59	23900	24200	23550	31000	16700	23850	23737.46	0.44	0	-4115	24950	24400	23750	23200	22550	24675	23475	42	7150	500	17170	50	1	8181830	1931	25.57	3.94	12	0.32	923.00	5992.00	39800	20230912	-40.70	18100	20230407	30.39	34550	-31.69	20240102	21600	9.26	20240326	39800	-40.70	20230912	18930	24.67	20230412	5.73	N	370090	500	41 억		36032	N	N	0	N	00	N
103	20240412	111048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	50	2	0.21	484064300	20395	27.87	23900	24200	23550	31000	16700	23850	23734.46	0.44	0	-2171	24950	24400	23750	23200	22550	24675	23475	42	7150	500	17170	50	1	8181830	1955	25.89	3.99	12	0.25	923.00	5992.00	39800	20230912	-39.95	18100	20230407	32.04	34550	-30.82	20240102	21600	10.65	20240326	39800	-39.95	20230912	18930	26.25	20230412	5.73	N	370090	500	41 억		36032	N	N	0	N	00	N
104	20240412	101050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23600	-250	5	-1.05	287187450	12123	16.57	23900	24200	23550	31000	16700	23850	23689.47	0.44	0	-1855	24950	24400	23750	23200	22550	24675	23475	42	7150	500	17170	50	1	8181830	1931	25.57	3.94	12	0.15	923.00	5992.00	39800	20230912	-40.70	18100	20230407	30.39	34550	-31.69	20240102	21600	9.26	20240326	39800	-40.70	20230912	18930	24.67	20230412	5.73	N	370090	500	41 억		36032	N	N	0	N	00	N
105	20240412	091051	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23800	-50	5	-0.21	114332300	4803	6.56	23900	24200	23550	31000	16700	23850	23804.35	0.44	0	-1395	24950	24400	23750	23200	22550	24675	23475	42	7150	500	17170	50	1	8181830	1947	25.79	3.97	12	0.06	923.00	5992.00	39800	20230912	-40.20	18100	20230407	31.49	34550	-31.11	20240102	21600	10.19	20240326	39800	-40.20	20230912	18930	25.73	20230412	5.73	N	370090	500	41 억		36032	N	N	0	N	00	N
106	20240411	161046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23850	150	2	0.63	1724720100	72164	44.86	23100	24300	23100	30800	16600	23700	23900.16	0.48	0	-2658	24833	24266	23683	23116	22533	24550	23400	42	7100	500	17060	50	1	8181830	1951	25.84	3.98	12	0.88	923.00	5992.00	39800	20230912	-40.08	18100	20230407	31.77	34550	-30.97	20240102	21600	10.42	20240326	39800	-40.08	20230912	18600	28.23	20230411	5.54	N	370090	500	41 억		39272	N	N	0	N	00	N
107	20240411	151049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	250	2	1.05	1643203150	68751	42.74	23100	24300	23100	30800	16600	23700	23900.89	0.48	0	-2020	24833	24266	23683	23116	22533	24550	23400	42	7100	500	17060	50	1	8181830	1960	25.95	4.00	12	0.84	923.00	5992.00	39800	20230912	-39.82	18100	20230407	32.32	34550	-30.68	20240102	21600	10.88	20240326	39800	-39.82	20230912	18600	28.76	20230411	5.54	N	370090	500	41 억		39272	N	N	0	N	00	N
108	20240411	141047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	250	2	1.05	1518265900	63536	39.49	23100	24300	23100	30800	16600	23700	23896.26	0.48	0	-1505	24833	24266	23683	23116	22533	24550	23400	42	7100	500	17060	50	1	8181830	1960	25.95	4.00	12	0.78	923.00	5992.00	39800	20230912	-39.82	18100	20230407	32.32	34550	-30.68	20240102	21600	10.88	20240326	39800	-39.82	20230912	18600	28.76	20230411	5.54	N	370090	500	41 억		39272	N	N	0	N	00	N
109	20240411	131034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23900	200	2	0.84	1334785300	55925	34.76	23100	24300	23100	30800	16600	23700	23867.52	0.48	0	487	24833	24266	23683	23116	22533	24550	23400	42	7100	500	17060	50	1	8181830	1955	25.89	3.99	12	0.68	923.00	5992.00	39800	20230912	-39.95	18100	20230407	32.04	34550	-30.82	20240102	21600	10.65	20240326	39800	-39.95	20230912	18600	28.49	20230411	5.54	N	370090	500	41 억		39272	N	N	0	N	00	N
110	20240411	121049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24100	400	2	1.69	1123792400	47185	29.33	23100	24200	23100	30800	16600	23700	23816.82	0.48	0	1333	24833	24266	23683	23116	22533	24550	23400	42	7100	500	17060	50	1	8181830	1972	26.11	4.02	12	0.58	923.00	5992.00	39800	20230912	-39.45	18100	20230407	33.15	34550	-30.25	20240102	21600	11.57	20240326	39800	-39.45	20230912	18600	29.57	20230411	5.54	N	370090	500	41 억		39272	N	N	0	N	00	N
111	20240411	111038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	300	2	1.27	914322750	38476	23.92	23100	24200	23100	30800	16600	23700	23763.51	0.48	0	1422	24833	24266	23683	23116	22533	24550	23400	42	7100	500	17060	50	1	8181830	1964	26.00	4.01	12	0.47	923.00	5992.00	39800	20230912	-39.70	18100	20230407	32.60	34550	-30.54	20240102	21600	11.11	20240326	39800	-39.70	20230912	18600	29.03	20230411	5.54	N	370090	500	41 억		39272	N	N	0	N	00	N
112	20240411	101044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24200	500	2	2.11	752923050	31754	19.74	23100	24200	23100	30800	16600	23700	23711.14	0.48	0	3101	24833	24266	23683	23116	22533	24550	23400	42	7100	500	17060	50	1	8181830	1980	26.22	4.04	12	0.39	923.00	5992.00	39800	20230912	-39.20	18100	20230407	33.70	34550	-29.96	20240102	21600	12.04	20240326	39800	-39.20	20230912	18600	30.11	20230411	5.54	N	370090	500	41 억		39272	N	N	0	N	00	N
113	20240411	091045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	-200	5	-0.84	206620900	8909	5.54	23100	23600	23100	30800	16600	23700	23190.38	0.48	0	2033	24833	24266	23683	23116	22533	24550	23400	42	7100	500	17060	50	1	8181830	1923	25.46	3.92	12	0.11	923.00	5992.00	39800	20230912	-40.95	18100	20230407	29.83	34550	-31.98	20240102	21600	8.80	20240326	39800	-40.95	20230912	18600	26.34	20230411	5.54	N	370090	500	41 억		39272	N	N	0	N	00	N
114	20240409	161027	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	750	2	3.27	3808674850	159578	83.97	23200	24250	23100	29800	16100	22950	23867.22	0.46	0	10958	25516	24232	23416	22132	21316	23825	21725	42	6850	500	16520	50	1	8181830	1939	25.68	3.96	12	1.95	923.00	5992.00	39800	20230912	-40.45	18100	20230407	30.94	34550	-31.40	20240102	21600	9.72	20240326	39800	-40.45	20230912	18550	27.76	20230410	5.58	N	370090	500	41 억		37516	N	N	0	N	00	N
115	20240409	151032	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	1000	2	4.36	3692709150	154703	81.41	23200	24250	23100	29800	16100	22950	23869.67	0.46	0	11413	25516	24232	23416	22132	21316	23825	21725	42	6850	500	16520	50	1	8181830	1960	25.95	4.00	12	1.89	923.00	5992.00	39800	20230912	-39.82	18100	20230407	32.32	34550	-30.68	20240102	21600	10.88	20240326	39800	-39.82	20230912	18550	29.11	20230410	5.58	N	370090	500	41 억		37516	N	N	0	N	00	N
116	20240409	141037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24100	1150	2	5.01	3199570250	134179	70.61	23200	24250	23100	29800	16100	22950	23845.54	0.46	0	15206	25516	24232	23416	22132	21316	23825	21725	42	6850	500	16520	50	1	8181830	1972	26.11	4.02	12	1.64	923.00	5992.00	39800	20230912	-39.45	18100	20230407	33.15	34550	-30.25	20240102	21600	11.57	20240326	39800	-39.45	20230912	18550	29.92	20230410	5.58	N	370090	500	41 억		37516	N	N	0	N	00	N
117	20240409	131029	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24100	1150	2	5.01	2940037150	123403	64.94	23200	24250	23100	29800	16100	22950	23824.68	0.46	0	14389	25516	24232	23416	22132	21316	23825	21725	42	6850	500	16520	50	1	8181830	1972	26.11	4.02	12	1.51	923.00	5992.00	39800	20230912	-39.45	18100	20230407	33.15	34550	-30.25	20240102	21600	11.57	20240326	39800	-39.45	20230912	18550	29.92	20230410	5.58	N	370090	500	41 억		37516	N	N	0	N	00	N
118	20240409	121035	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	1050	2	4.58	2239549050	94337	49.64	23200	24200	23100	29800	16100	22950	23739.88	0.46	0	14649	25516	24232	23416	22132	21316	23825	21725	42	6850	500	16520	50	1	8181830	1964	26.00	4.01	12	1.15	923.00	5992.00	39800	20230912	-39.70	18100	20230407	32.60	34550	-30.54	20240102	21600	11.11	20240326	39800	-39.70	20230912	18550	29.38	20230410	5.58	N	370090	500	41 억		37516	N	N	0	N	00	N
119	20240409	111032	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24000	1050	2	4.58	1716817200	72609	38.21	23200	24000	23100	29800	16100	22950	23644.69	0.46	0	9508	25516	24232	23416	22132	21316	23825	21725	42	6850	500	16520	50	1	8181830	1964	26.00	4.01	12	0.89	923.00	5992.00	39800	20230912	-39.70	18100	20230407	32.60	34550	-30.54	20240102	21600	11.11	20240326	39800	-39.70	20230912	18550	29.38	20230410	5.58	N	370090	500	41 억		37516	N	N	0	N	00	N
120	20240409	101025	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23400	450	2	1.96	905610150	38552	20.29	23200	23900	23100	29800	16100	22950	23490.61	0.46	0	8165	25516	24232	23416	22132	21316	23825	21725	42	6850	500	16520	50	1	8181830	1915	25.35	3.91	12	0.47	923.00	5992.00	39800	20230912	-41.21	18100	20230407	29.28	34550	-32.27	20240102	21600	8.33	20240326	39800	-41.21	20230912	18550	26.15	20230410	5.58	N	370090	500	41 억		37516	N	N	0	N	00	N
121	20240409	091045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	600	2	2.61	491124150	20821	10.96	23200	23900	23100	29800	16100	22950	23587.92	0.46	0	7215	25516	24232	23416	22132	21316	23825	21725	42	6850	500	16520	50	1	8181830	1927	25.51	3.93	12	0.25	923.00	5992.00	39800	20230912	-40.83	18100	20230407	30.11	34550	-31.84	20240102	21600	9.03	20240326	39800	-40.83	20230912	18550	26.95	20230410	5.58	N	370090	500	41 억		37516	N	N	0	N	00	N
122	20240408	161024	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22950	650	2	2.91	4499324400	189396	364.18	24250	24700	22600	28950	15650	22300	23756.49	0.57	0	-9297	22833	22566	22133	21866	21433	22700	22000	42	6650	500	16050	50	1	8181830	1878	24.86	3.83	12	2.31	923.00	5992.00	39800	20230912	-42.34	18100	20230407	26.80	34550	-33.57	20240102	21600	6.25	20240326	39800	-42.34	20230912	18550	23.72	20230410	5.62	N	370090	500	41 억		46552	N	N	0	N	00	N
123	20240408	151033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	700	2	3.14	4421484500	186006	357.66	24250	24700	22600	28950	15650	22300	23770.66	0.57	0	-8270	22833	22566	22133	21866	21433	22700	22000	42	6650	500	16050	50	1	8181830	1882	24.92	3.84	12	2.27	923.00	5992.00	39800	20230912	-42.21	18100	20230407	27.07	34550	-33.43	20240102	21600	6.48	20240326	39800	-42.21	20230912	18550	23.99	20230410	5.62	N	370090	500	41 억		46552	N	N	0	N	00	N
124	20240408	141031	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22800	500	2	2.24	4191889750	175927	338.28	24250	24700	22700	28950	15650	22300	23827.44	0.57	0	-6814	22833	22566	22133	21866	21433	22700	22000	42	6650	500	16050	50	1	8181830	1865	24.70	3.81	12	2.15	923.00	5992.00	39800	20230912	-42.71	18100	20230407	25.97	34550	-34.01	20240102	21600	5.56	20240326	39800	-42.71	20230912	18550	22.91	20230410	5.62	N	370090	500	41 억		46552	N	N	0	N	00	N
125	20240408	131025	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23000	700	2	3.14	4044646750	169469	325.86	24250	24700	22850	28950	15650	22300	23866.59	0.57	0	-4394	22833	22566	22133	21866	21433	22700	22000	42	6650	500	16050	50	1	8181830	1882	24.92	3.84	12	2.07	923.00	5992.00	39800	20230912	-42.21	18100	20230407	27.07	34550	-33.43	20240102	21600	6.48	20240326	39800	-42.21	20230912	18550	23.99	20230410	5.62	N	370090	500	41 억		46552	N	N	0	N	00	N
126	20240408	121033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	550	2	2.47	3920205150	164037	315.42	24250	24700	22850	28950	15650	22300	23898.30	0.57	0	-3232	22833	22566	22133	21866	21433	22700	22000	42	6650	500	16050	50	1	8181830	1870	24.76	3.81	12	2.00	923.00	5992.00	39800	20230912	-42.59	18100	20230407	26.24	34550	-33.86	20240102	21600	5.79	20240326	39800	-42.59	20230912	18550	23.18	20230410	5.62	N	370090	500	41 억		46552	N	N	0	N	00	N
127	20240408	111034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23150	850	2	3.81	3633709500	151606	291.52	24250	24700	23100	28950	15650	22300	23968.11	0.57	0	-1469	22833	22566	22133	21866	21433	22700	22000	42	6650	500	16050	50	1	8181830	1894	25.08	3.86	12	1.85	923.00	5992.00	39800	20230912	-41.83	18100	20230407	27.90	34550	-33.00	20240102	21600	7.18	20240326	39800	-41.83	20230912	18550	24.80	20230410	5.62	N	370090	500	41 억		46552	N	N	0	N	00	N
128	20240408	101021	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23350	1050	2	4.71	3385490850	140928	270.98	24250	24700	23100	28950	15650	22300	24022.84	0.57	0	1467	22833	22566	22133	21866	21433	22700	22000	42	6650	500	16050	50	1	8181830	1910	25.30	3.90	12	1.72	923.00	5992.00	39800	20230912	-41.33	18100	20230407	29.01	34550	-32.42	20240102	21600	8.10	20240326	39800	-41.33	20230912	18550	25.88	20230410	5.62	N	370090	500	41 억		46552	N	N	0	N	00	N
129	20240408	091034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	24050	1750	2	7.85	1726325500	71507	137.50	24250	24500	23750	28950	15650	22300	24142.05	0.57	0	5065	22833	22566	22133	21866	21433	22700	22000	42	6650	500	16050	50	1	8181830	1968	26.06	4.01	12	0.87	923.00	5992.00	39800	20230912	-39.57	18100	20230407	32.87	34550	-30.39	20240102	21600	11.34	20240326	39800	-39.57	20230912	18550	29.65	20230410	5.62	N	370090	500	41 억		46552	N	N	0	N	00	N
130	20240405	161027	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	-350	5	-1.55	1138035950	51578	153.22	22150	22400	21700	29400	15900	22650	22064.34	0.66	0	-6949	23116	22882	22466	22232	21816	23000	22350	42	6750	500	16300	50	1	8181830	1825	24.16	3.72	12	0.63	923.00	5992.00	39800	20230912	-43.97	18100	20230407	23.20	34550	-35.46	20240102	21600	3.24	20240326	39800	-43.97	20230912	18100	23.20	20230407	5.75	N	370090	500	41 억		53615	N	N	0	N	00	N
131	20240405	151024	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	-350	5	-1.55	1107619500	50214	149.17	22150	22400	21700	29400	15900	22650	22057.98	0.66	0	-6715	23116	22882	22466	22232	21816	23000	22350	42	6750	500	16300	50	1	8181830	1825	24.16	3.72	12	0.61	923.00	5992.00	39800	20230912	-43.97	18100	20230407	23.20	34550	-35.46	20240102	21600	3.24	20240326	39800	-43.97	20230912	18100	23.20	20230407	5.75	N	370090	500	41 억		53615	N	N	0	N	00	N
132	20240405	141022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	-350	5	-1.55	850411750	38688	114.93	22150	22350	21700	29400	15900	22650	21981.28	0.66	0	-1985	23116	22882	22466	22232	21816	23000	22350	42	6750	500	16300	50	1	8181830	1825	24.16	3.72	12	0.47	923.00	5992.00	39800	20230912	-43.97	18100	20230407	23.20	34550	-35.46	20240102	21600	3.24	20240326	39800	-43.97	20230912	18100	23.20	20230407	5.75	N	370090	500	41 억		53615	N	N	0	N	00	N
133	20240405	131019	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	-850	5	-3.75	639833950	29127	86.53	22150	22350	21750	29400	15900	22650	21967.04	0.66	0	-4405	23116	22882	22466	22232	21816	23000	22350	42	6750	500	16300	50	1	8181830	1784	23.62	3.64	12	0.36	923.00	5992.00	39800	20230912	-45.23	18100	20230407	20.44	34550	-36.90	20240102	21600	0.93	20240326	39800	-45.23	20230912	18100	20.44	20230407	5.75	N	370090	500	41 억		53615	N	N	0	N	00	N
134	20240405	121023	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	-800	5	-3.53	497746500	22606	67.16	22150	22350	21800	29400	15900	22650	22018.34	0.66	0	-4397	23116	22882	22466	22232	21816	23000	22350	42	6750	500	16300	50	1	8181830	1788	23.67	3.65	12	0.28	923.00	5992.00	39800	20230912	-45.10	18100	20230407	20.72	34550	-36.76	20240102	21600	1.16	20240326	39800	-45.10	20230912	18100	20.72	20230407	5.75	N	370090	500	41 억		53615	N	N	0	N	00	N
135	20240405	111031	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21900	-750	5	-3.31	392105550	17769	52.79	22150	22350	21850	29400	15900	22650	22066.83	0.66	0	-4071	23116	22882	22466	22232	21816	23000	22350	42	6750	500	16300	50	1	8181830	1792	23.73	3.65	12	0.22	923.00	5992.00	39800	20230912	-44.97	18100	20230407	20.99	34550	-36.61	20240102	21600	1.39	20240326	39800	-44.97	20230912	18100	20.99	20230407	5.75	N	370090	500	41 억		53615	N	N	0	N	00	N
136	20240405	100858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22000	-650	5	-2.87	210854550	9530	28.31	22150	22350	22000	29400	15900	22650	22125.35	0.66	0	-1332	23116	22882	22466	22232	21816	23000	22350	42	6750	500	16300	50	1	8181830	1800	23.84	3.67	12	0.12	923.00	5992.00	39800	20230912	-44.72	18100	20230407	21.55	34550	-36.32	20240102	21600	1.85	20240326	39800	-44.72	20230912	18100	21.55	20230407	5.75	N	370090	500	41 억		53615	N	N	0	N	00	N
137	20240405	091010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	-550	5	-2.43	80543850	3638	10.81	22150	22350	22050	29400	15900	22650	22139.60	0.66	0	703	23116	22882	22466	22232	21816	23000	22350	42	6750	500	16300	50	1	8181830	1808	23.94	3.69	12	0.04	923.00	5992.00	39800	20230912	-44.47	18100	20230407	22.10	34550	-36.03	20240102	21600	2.31	20240326	39800	-44.47	20230912	18100	22.10	20230407	5.75	N	370090	500	41 억		53615	N	N	0	N	00	N
138	20240404	161007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22650	400	2	1.80	750542750	33463	65.06	22250	22700	22050	28900	15600	22250	22428.33	0.66	0	-486	23250	22750	22350	21850	21450	22550	21650	42	6650	500	16020	50	1	8181830	1853	24.54	3.78	12	0.41	923.00	5992.00	39800	20230912	-43.09	18100	20230407	25.14	34550	-34.44	20240102	21600	4.86	20240326	39800	-43.09	20230912	18100	25.14	20230407	5.74	N	370090	500	41 억		54101	N	N	1	N	00	N
139	20240404	151005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22600	350	2	1.57	702884700	31358	60.97	22250	22700	22050	28900	15600	22250	22414.98	0.66	0	-611	23250	22750	22350	21850	21450	22550	21650	42	6650	500	16020	50	1	8181830	1849	24.49	3.77	12	0.38	923.00	5992.00	39800	20230912	-43.22	18100	20230407	24.86	34550	-34.59	20240102	21600	4.63	20240326	39800	-43.22	20230912	18100	24.86	20230407	5.74	N	370090	500	41 억		54101	N	N	1	N	00	N
140	20240404	141014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22700	450	2	2.02	583599100	26088	50.72	22250	22700	22050	28900	15600	22250	22370.52	0.66	0	2436	23250	22750	22350	21850	21450	22550	21650	42	6650	500	16020	50	1	8181830	1857	24.59	3.79	12	0.32	923.00	5992.00	39800	20230912	-42.96	18100	20230407	25.41	34550	-34.30	20240102	21600	5.09	20240326	39800	-42.96	20230912	18100	25.41	20230407	5.74	N	370090	500	41 억		54101	N	N	1	N	00	N
141	20240404	131001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	100	2	0.45	373643950	16782	32.63	22250	22500	22050	28900	15600	22250	22264.59	0.66	0	1177	23250	22750	22350	21850	21450	22550	21650	42	6650	500	16020	50	1	8181830	1829	24.21	3.73	12	0.21	923.00	5992.00	39800	20230912	-43.84	18100	20230407	23.48	34550	-35.31	20240102	21600	3.47	20240326	39800	-43.84	20230912	18100	23.48	20230407	5.74	N	370090	500	41 억		54101	N	N	1	N	00	N
142	20240404	121007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	100	2	0.45	346707150	15576	30.28	22250	22500	22050	28900	15600	22250	22259.08	0.66	0	742	23250	22750	22350	21850	21450	22550	21650	42	6650	500	16020	50	1	8181830	1829	24.21	3.73	12	0.19	923.00	5992.00	39800	20230912	-43.84	18100	20230407	23.48	34550	-35.31	20240102	21600	3.47	20240326	39800	-43.84	20230912	18100	23.48	20230407	5.74	N	370090	500	41 억		54101	N	N	1	N	00	N
143	20240404	111009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22400	150	2	0.67	291535300	13106	25.48	22250	22500	22050	28900	15600	22250	22244.40	0.66	0	852	23250	22750	22350	21850	21450	22550	21650	42	6650	500	16020	50	1	8181830	1833	24.27	3.74	12	0.16	923.00	5992.00	39800	20230912	-43.72	18100	20230407	23.76	34550	-35.17	20240102	21600	3.70	20240326	39800	-43.72	20230912	18100	23.76	20230407	5.74	N	370090	500	41 억		54101	N	N	1	N	00	N
144	20240404	101006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	50	2	0.22	206083700	9282	18.05	22250	22450	22050	28900	15600	22250	22202.38	0.66	0	299	23250	22750	22350	21850	21450	22550	21650	42	6650	500	16020	50	1	8181830	1825	24.16	3.72	12	0.11	923.00	5992.00	39800	20230912	-43.97	18100	20230407	23.20	34550	-35.46	20240102	21600	3.24	20240326	39800	-43.97	20230912	18100	23.20	20230407	5.74	N	370090	500	41 억		54101	N	N	1	N	00	N
145	20240404	091010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	50	2	0.22	34896100	1569	3.05	22250	22450	22150	28900	15600	22250	22240.84	0.66	0	247	23250	22750	22350	21850	21450	22550	21650	42	6650	500	16020	50	1	8181830	1825	24.16	3.72	12	0.02	923.00	5992.00	39800	20230912	-43.97	18100	20230407	23.20	34550	-35.46	20240102	21600	3.24	20240326	39800	-43.97	20230912	18100	23.20	20230407	5.74	N	370090	500	41 억		54101	N	N	1	N	00	N
146	20240403	161005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22250	-650	5	-2.84	1127539200	50801	67.50	22600	22850	21950	29750	16050	22900	22195.09	0.71	0	-3952	24466	23682	23216	22432	21966	23450	22200	42	6850	500	16480	50	1	8181830	1820	24.11	3.71	12	0.62	923.00	5992.00	39800	20230912	-44.10	18100	20230407	22.93	34550	-35.60	20240102	21600	3.01	20240326	39800	-44.10	20230912	18100	22.93	20230407	5.74	N	370090	500	41 억		58053	N	N	1	N	00	N
147	20240403	151005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22200	-700	5	-3.06	1073388650	48362	64.26	22600	22850	21950	29750	16050	22900	22194.78	0.71	0	-3491	24466	23682	23216	22432	21966	23450	22200	42	6850	500	16480	50	1	8181830	1816	24.05	3.70	12	0.59	923.00	5992.00	39800	20230912	-44.22	18100	20230407	22.65	34550	-35.75	20240102	21600	2.78	20240326	39800	-44.22	20230912	18100	22.65	20230407	5.74	N	370090	500	41 억		58053	N	N	0	N	00	N
148	20240403	140954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22200	-700	5	-3.06	989716700	44597	59.25	22600	22850	21950	29750	16050	22900	22192.34	0.71	0	-939	24466	23682	23216	22432	21966	23450	22200	42	6850	500	16480	50	1	8181830	1816	24.05	3.70	12	0.55	923.00	5992.00	39800	20230912	-44.22	18100	20230407	22.65	34550	-35.75	20240102	21600	2.78	20240326	39800	-44.22	20230912	18100	22.65	20230407	5.74	N	370090	500	41 억		58053	N	N	0	N	00	N
149	20240403	131001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22250	-650	5	-2.84	953093300	42947	57.06	22600	22850	21950	29750	16050	22900	22192.20	0.71	0	-880	24466	23682	23216	22432	21966	23450	22200	42	6850	500	16480	50	1	8181830	1820	24.11	3.71	12	0.52	923.00	5992.00	39800	20230912	-44.10	18100	20230407	22.93	34550	-35.60	20240102	21600	3.01	20240326	39800	-44.10	20230912	18100	22.93	20230407	5.74	N	370090	500	41 억		58053	N	N	0	N	00	N
150	20240403	120954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22200	-700	5	-3.06	859549750	38729	51.46	22600	22850	21950	29750	16050	22900	22193.83	0.71	0	-1023	24466	23682	23216	22432	21966	23450	22200	42	6850	500	16480	50	1	8181830	1816	24.05	3.70	12	0.47	923.00	5992.00	39800	20230912	-44.22	18100	20230407	22.65	34550	-35.75	20240102	21600	2.78	20240326	39800	-44.22	20230912	18100	22.65	20230407	5.74	N	370090	500	41 억		58053	N	N	0	N	00	N
151	20240403	111001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	-750	5	-3.28	794638200	35802	47.57	22600	22850	21950	29750	16050	22900	22195.22	0.71	0	-531	24466	23682	23216	22432	21966	23450	22200	42	6850	500	16480	50	1	8181830	1812	24.00	3.70	12	0.44	923.00	5992.00	39800	20230912	-44.35	18100	20230407	22.38	34550	-35.89	20240102	21600	2.55	20240326	39800	-44.35	20230912	18100	22.38	20230407	5.74	N	370090	500	41 억		58053	N	N	0	N	00	N
152	20240403	101000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	-550	5	-2.40	715459250	32248	42.85	22600	22850	21950	29750	16050	22900	22186.00	0.71	0	-1170	24466	23682	23216	22432	21966	23450	22200	42	6850	500	16480	50	1	8181830	1829	24.21	3.73	12	0.39	923.00	5992.00	39800	20230912	-43.84	18100	20230407	23.48	34550	-35.31	20240102	21600	3.47	20240326	39800	-43.84	20230912	18100	23.48	20230407	5.74	N	370090	500	41 억		58053	N	N	0	N	00	N
153	20240403	091002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	-750	5	-3.28	158438150	7138	9.48	22600	22850	22100	29750	16050	22900	22195.74	0.71	0	-112	24466	23682	23216	22432	21966	23450	22200	42	6850	500	16480	50	1	8181830	1812	24.00	3.70	12	0.09	923.00	5992.00	39800	20230912	-44.35	18100	20230407	22.38	34550	-35.89	20240102	21600	2.55	20240326	39800	-44.35	20230912	18100	22.38	20230407	5.74	N	370090	500	41 억		58053	N	N	0	N	00	N
154	20240402	160947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22900	-900	5	-3.78	1751985800	75167	97.73	23900	24000	22750	30900	16700	23800	23307.93	0.78	0	-4181	24700	24250	23800	23350	22900	24475	23575	42	7100	500	17130	50	1	8181830	1874	24.81	3.82	12	0.92	923.00	5992.00	39800	20230912	-42.46	18100	20230407	26.52	34550	-33.72	20240102	21600	6.02	20240326	39800	-42.46	20230912	18100	26.52	20230407	5.73	N	370090	500	41 억		63595	N	N	4	N	00	N
155	20240402	150955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22850	-950	5	-3.99	1698289850	72820	94.68	23900	24000	22750	30900	16700	23800	23321.75	0.78	0	-3381	24700	24250	23800	23350	22900	24475	23575	42	7100	500	17130	50	1	8181830	1870	24.76	3.81	12	0.89	923.00	5992.00	39800	20230912	-42.59	18100	20230407	26.24	34550	-33.86	20240102	21600	5.79	20240326	39800	-42.59	20230912	18100	26.24	20230407	5.73	N	370090	500	41 억		63595	N	N	4	N	00	N
156	20240402	140957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23100	-700	5	-2.94	1512941450	64704	84.13	23900	24000	22750	30900	16700	23800	23382.50	0.78	0	-3040	24700	24250	23800	23350	22900	24475	23575	42	7100	500	17130	50	1	8181830	1890	25.03	3.86	12	0.79	923.00	5992.00	39800	20230912	-41.96	18100	20230407	27.62	34550	-33.14	20240102	21600	6.94	20240326	39800	-41.96	20230912	18100	27.62	20230407	5.73	N	370090	500	41 억		63595	N	N	4	N	00	N
157	20240402	130942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22900	-900	5	-3.78	1271675400	54198	70.47	23900	24000	22900	30900	16700	23800	23463.51	0.78	0	-1938	24700	24250	23800	23350	22900	24475	23575	42	7100	500	17130	50	1	8181830	1874	24.81	3.82	12	0.66	923.00	5992.00	39800	20230912	-42.46	18100	20230407	26.52	34550	-33.72	20240102	21600	6.02	20240326	39800	-42.46	20230912	18100	26.52	20230407	5.73	N	370090	500	41 억		63595	N	N	4	N	00	N
158	20240402	120942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23400	-400	5	-1.68	1014220350	43057	55.98	23900	24000	23100	30900	16700	23800	23555.30	0.78	0	769	24700	24250	23800	23350	22900	24475	23575	42	7100	500	17130	50	1	8181830	1915	25.35	3.91	12	0.53	923.00	5992.00	39800	20230912	-41.21	18100	20230407	29.28	34550	-32.27	20240102	21600	8.33	20240326	39800	-41.21	20230912	18100	29.28	20230407	5.73	N	370090	500	41 억		63595	N	N	4	N	00	N
159	20240402	110943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23400	-400	5	-1.68	832522100	35262	45.85	23900	24000	23300	30900	16700	23800	23609.61	0.78	0	1734	24700	24250	23800	23350	22900	24475	23575	42	7100	500	17130	50	1	8181830	1915	25.35	3.91	12	0.43	923.00	5992.00	39800	20230912	-41.21	18100	20230407	29.28	34550	-32.27	20240102	21600	8.33	20240326	39800	-41.21	20230912	18100	29.28	20230407	5.73	N	370090	500	41 억		63595	N	N	4	N	00	N
160	20240402	100947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	-300	5	-1.26	562112550	23705	30.82	23900	24000	23300	30900	16700	23800	23712.83	0.78	0	548	24700	24250	23800	23350	22900	24475	23575	42	7100	500	17130	50	1	8181830	1923	25.46	3.92	12	0.29	923.00	5992.00	39800	20230912	-40.95	18100	20230407	29.83	34550	-31.98	20240102	21600	8.80	20240326	39800	-40.95	20230912	18100	29.83	20230407	5.73	N	370090	500	41 억		63595	N	N	4	N	00	N
161	20240402	090943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	-300	5	-1.26	118455250	5010	6.51	23900	24000	23400	30900	16700	23800	23643.76	0.78	0	-1138	24700	24250	23800	23350	22900	24475	23575	42	7100	500	17130	50	1	8181830	1923	25.46	3.92	12	0.06	923.00	5992.00	39800	20230912	-40.95	18100	20230407	29.83	34550	-31.98	20240102	21600	8.80	20240326	39800	-40.95	20230912	18100	29.83	20230407	5.73	N	370090	500	41 억		63595	N	N	4	N	00	N
162	20240401	160942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23800	300	2	1.28	1818650850	76226	123.20	23550	24250	23350	30550	16450	23500	23858.77	0.76	0	1649	24133	23816	23183	22866	22233	23975	23025	42	7050	500	16920	50	1	8181830	1947	25.79	3.97	12	0.93	923.00	5992.00	39800	20230912	-40.20	18100	20230407	31.49	34550	-31.11	20240102	21600	10.19	20240326	39800	-40.20	20230912	18100	31.49	20230407	5.78	N	370090	500	41 억		61965	N	N	4	N	00	N
163	20240401	150945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23700	200	2	0.85	1740557850	72924	117.86	23550	24250	23350	30550	16450	23500	23868.12	0.76	0	1609	24133	23816	23183	22866	22233	23975	23025	42	7050	500	16920	50	1	8181830	1939	25.68	3.96	12	0.89	923.00	5992.00	39800	20230912	-40.45	18100	20230407	30.94	34550	-31.40	20240102	21600	9.72	20240326	39800	-40.45	20230912	18100	30.94	20230407	5.78	N	370090	500	41 억		61965	N	N	0	N	00	N
164	20240401	140940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	450	2	1.91	1602622550	67134	108.50	23550	24250	23350	30550	16450	23500	23872.01	0.76	0	4667	24133	23816	23183	22866	22233	23975	23025	42	7050	500	16920	50	1	8181830	1960	25.95	4.00	12	0.82	923.00	5992.00	39800	20230912	-39.82	18100	20230407	32.32	34550	-30.68	20240102	21600	10.88	20240326	39800	-39.82	20230912	18100	32.32	20230407	5.78	N	370090	500	41 억		61965	N	N	0	N	00	N
165	20240401	130936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23550	50	2	0.21	1139773800	47881	77.39	23550	24100	23350	30550	16450	23500	23804.32	0.76	0	6329	24133	23816	23183	22866	22233	23975	23025	42	7050	500	16920	50	1	8181830	1927	25.51	3.93	12	0.59	923.00	5992.00	39800	20230912	-40.83	18100	20230407	30.11	34550	-31.84	20240102	21600	9.03	20240326	39800	-40.83	20230912	18100	30.11	20230407	5.78	N	370090	500	41 억		61965	N	N	0	N	00	N
166	20240401	120943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23800	300	2	1.28	966737600	40560	65.55	23550	24100	23350	30550	16450	23500	23834.78	0.76	0	6080	24133	23816	23183	22866	22233	23975	23025	42	7050	500	16920	50	1	8181830	1947	25.79	3.97	12	0.50	923.00	5992.00	39800	20230912	-40.20	18100	20230407	31.49	34550	-31.11	20240102	21600	10.19	20240326	39800	-40.20	20230912	18100	31.49	20230407	5.78	N	370090	500	41 억		61965	N	N	0	N	00	N
167	20240401	110942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23850	350	2	1.49	853117750	35792	57.85	23550	24100	23350	30550	16450	23500	23835.46	0.76	0	6045	24133	23816	23183	22866	22233	23975	23025	42	7050	500	16920	50	1	8181830	1951	25.84	3.98	12	0.44	923.00	5992.00	39800	20230912	-40.08	18100	20230407	31.77	34550	-30.97	20240102	21600	10.42	20240326	39800	-40.08	20230912	18100	31.77	20230407	5.78	N	370090	500	41 억		61965	N	N	0	N	00	N
168	20240401	100939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23950	450	2	1.91	680039850	28545	46.14	23550	24100	23350	30550	16450	23500	23823.47	0.76	0	5720	24133	23816	23183	22866	22233	23975	23025	42	7050	500	16920	50	1	8181830	1960	25.95	4.00	12	0.35	923.00	5992.00	39800	20230912	-39.82	18100	20230407	32.32	34550	-30.68	20240102	21600	10.88	20240326	39800	-39.82	20230912	18100	32.32	20230407	5.78	N	370090	500	41 억		61965	N	N	0	N	00	N
169	20240401	090938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	23500	0	3	0.00	113238600	4820	7.79	23550	23550	23350	30550	16450	23500	23493.48	0.76	0	585	24133	23816	23183	22866	22233	23975	23025	42	7050	500	16920	50	1	8181830	1923	25.46	3.92	12	0.06	923.00	5992.00	39800	20230912	-40.95	18100	20230407	29.83	34550	-31.98	20240102	21600	8.80	20240326	39800	-40.95	20230912	18100	29.83	20230407	5.78	N	370090	500	41 억		61965	N	N	0	N	00	N