KissMeData/253840/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	161058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-20	5	-0.36	219998010	40088	83.52	5480	5540	5450	7120	3840	5480	5487.89	2.26	0	-2015	5546	5512	5446	5412	5346	5530	5430	84	1640	500	3390	10	1	16722608	913	-5.27	0.73	12	0.24	-1036.00	7433.00	11200	20231205	-51.25	5310	20240426	2.82	9120	-40.13	20240322	5310	2.82	20240426	11200	-51.25	20231205	5310	2.82	20240426	3.14	N	253840	500	83 억		377399	N	N	0	N	00	N
3	20240430	151109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	-30	5	-0.55	210918030	38424	80.06	5480	5540	5450	7120	3840	5480	5489.23	2.26	0	-1907	5546	5512	5446	5412	5346	5530	5430	84	1640	500	3390	10	1	16722608	911	-5.26	0.73	12	0.23	-1036.00	7433.00	11200	20231205	-51.34	5310	20240426	2.64	9120	-40.24	20240322	5310	2.64	20240426	11200	-51.34	20231205	5310	2.64	20240426	3.14	N	253840	500	83 억		377399	N	N	0	N	00	N
4	20240430	141111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	-30	5	-0.55	195916880	35674	74.33	5480	5540	5450	7120	3840	5480	5491.87	2.26	0	-879	5546	5512	5446	5412	5346	5530	5430	84	1640	500	3390	10	1	16722608	911	-5.26	0.73	12	0.21	-1036.00	7433.00	11200	20231205	-51.34	5310	20240426	2.64	9120	-40.24	20240322	5310	2.64	20240426	11200	-51.34	20231205	5310	2.64	20240426	3.14	N	253840	500	83 억		377399	N	N	0	N	00	N
5	20240430	131111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	-10	5	-0.18	166861400	30358	63.25	5480	5540	5460	7120	3840	5480	5496.46	2.26	0	3369	5546	5512	5446	5412	5346	5530	5430	84	1640	500	3390	10	1	16722608	915	-5.28	0.74	12	0.18	-1036.00	7433.00	11200	20231205	-51.16	5310	20240426	3.01	9120	-40.02	20240322	5310	3.01	20240426	11200	-51.16	20231205	5310	3.01	20240426	3.14	N	253840	500	83 억		377399	N	N	0	N	00	N
6	20240430	121107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	10	2	0.18	137276240	24958	52.00	5480	5540	5460	7120	3840	5480	5500.29	2.26	0	5246	5546	5512	5446	5412	5346	5530	5430	84	1640	500	3390	10	1	16722608	918	-5.30	0.74	12	0.15	-1036.00	7433.00	11200	20231205	-50.98	5310	20240426	3.39	9120	-39.80	20240322	5310	3.39	20240426	11200	-50.98	20231205	5310	3.39	20240426	3.14	N	253840	500	83 억		377399	N	N	0	N	00	N
7	20240430	111103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	20	2	0.36	128887200	23431	48.82	5480	5540	5460	7120	3840	5480	5500.72	2.26	0	5860	5546	5512	5446	5412	5346	5530	5430	84	1640	500	3390	10	1	16722608	920	-5.31	0.74	12	0.14	-1036.00	7433.00	11200	20231205	-50.89	5310	20240426	3.58	9120	-39.69	20240322	5310	3.58	20240426	11200	-50.89	20231205	5310	3.58	20240426	3.14	N	253840	500	83 억		377399	N	N	0	N	00	N
8	20240430	101105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	60	2	1.09	94813670	17234	35.91	5480	5540	5460	7120	3840	5480	5501.55	2.26	0	8320	5546	5512	5446	5412	5346	5530	5430	84	1640	500	3390	10	1	16722608	926	-5.35	0.75	12	0.10	-1036.00	7433.00	11200	20231205	-50.54	5310	20240426	4.33	9120	-39.25	20240322	5310	4.33	20240426	11200	-50.54	20231205	5310	4.33	20240426	3.14	N	253840	500	83 억		377399	N	N	0	N	00	N
9	20240430	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	20	2	0.36	15778270	2880	6.00	5480	5500	5460	7120	3840	5480	5478.56	2.26	0	-1687	5546	5512	5446	5412	5346	5530	5430	84	1640	500	3390	10	1	16722608	920	-5.31	0.74	12	0.02	-1036.00	7433.00	11200	20231205	-50.89	5310	20240426	3.58	9120	-39.69	20240322	5310	3.58	20240426	11200	-50.89	20231205	5310	3.58	20240426	3.14	N	253840	500	83 억		377399	N	N	0	N	00	N
10	20240429	161053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	100	2	1.86	259113060	47581	59.55	5380	5480	5380	6990	3770	5380	5445.32	2.15	0	18145	5573	5476	5393	5296	5213	5435	5255	84	1610	500	3330	10	1	16722608	916	-5.29	0.74	12	0.28	-1036.00	7433.00	11200	20231205	-51.07	5310	20240426	3.20	9120	-39.91	20240322	5310	3.20	20240426	11200	-51.07	20231205	5310	3.20	20240426	3.09	N	253840	500	83 억		359262	N	N	0	N	00	N
11	20240429	151104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	100	2	1.86	223657950	41100	51.44	5380	5480	5380	6990	3770	5380	5441.85	2.15	0	17403	5573	5476	5393	5296	5213	5435	5255	84	1610	500	3330	10	1	16722608	916	-5.29	0.74	12	0.25	-1036.00	7433.00	11200	20231205	-51.07	5310	20240426	3.20	9120	-39.91	20240322	5310	3.20	20240426	11200	-51.07	20231205	5310	3.20	20240426	3.09	N	253840	500	83 억		359262	N	N	0	N	00	N
12	20240429	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	60	2	1.12	193287610	35524	44.46	5380	5480	5380	6990	3770	5380	5441.10	2.15	0	16367	5573	5476	5393	5296	5213	5435	5255	84	1610	500	3330	10	1	16722608	910	-5.25	0.73	12	0.21	-1036.00	7433.00	11200	20231205	-51.43	5310	20240426	2.45	9120	-40.35	20240322	5310	2.45	20240426	11200	-51.43	20231205	5310	2.45	20240426	3.09	N	253840	500	83 억		359262	N	N	0	N	00	N
13	20240429	131102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5470	90	2	1.67	157470230	28963	36.25	5380	5470	5380	6990	3770	5380	5437.02	2.15	0	14582	5573	5476	5393	5296	5213	5435	5255	84	1610	500	3330	10	1	16722608	915	-5.28	0.74	12	0.17	-1036.00	7433.00	11200	20231205	-51.16	5310	20240426	3.01	9120	-40.02	20240322	5310	3.01	20240426	11200	-51.16	20231205	5310	3.01	20240426	3.09	N	253840	500	83 억		359262	N	N	0	N	00	N
14	20240429	121102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	70	2	1.30	116218410	21399	26.78	5380	5460	5380	6990	3770	5380	5431.11	2.15	0	9433	5573	5476	5393	5296	5213	5435	5255	84	1610	500	3330	10	1	16722608	911	-5.26	0.73	12	0.13	-1036.00	7433.00	11200	20231205	-51.34	5310	20240426	2.64	9120	-40.24	20240322	5310	2.64	20240426	11200	-51.34	20231205	5310	2.64	20240426	3.09	N	253840	500	83 억		359262	N	N	0	N	00	N
15	20240429	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	50	2	0.93	89440480	16482	20.63	5380	5450	5380	6990	3770	5380	5426.66	2.15	0	7102	5573	5476	5393	5296	5213	5435	5255	84	1610	500	3330	10	1	16722608	908	-5.24	0.73	12	0.10	-1036.00	7433.00	11200	20231205	-51.52	5310	20240426	2.26	9120	-40.46	20240322	5310	2.26	20240426	11200	-51.52	20231205	5310	2.26	20240426	3.09	N	253840	500	83 억		359262	N	N	0	N	00	N
16	20240429	101102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	30	2	0.56	70808170	13050	16.33	5380	5450	5380	6990	3770	5380	5426.04	2.15	0	5829	5573	5476	5393	5296	5213	5435	5255	84	1610	500	3330	10	1	16722608	905	-5.22	0.73	12	0.08	-1036.00	7433.00	11200	20231205	-51.70	5310	20240426	1.88	9120	-40.68	20240322	5310	1.88	20240426	11200	-51.70	20231205	5310	1.88	20240426	3.09	N	253840	500	83 억		359262	N	N	0	N	00	N
17	20240429	091102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	50	2	0.93	11464430	2117	2.65	5380	5440	5380	6990	3770	5380	5416.03	2.15	0	658	5573	5476	5393	5296	5213	5435	5255	84	1610	500	3330	10	1	16722608	908	-5.24	0.73	12	0.01	-1036.00	7433.00	11200	20231205	-51.52	5310	20240426	2.26	9120	-40.46	20240322	5310	2.26	20240426	11200	-51.52	20231205	5310	2.26	20240426	3.09	N	253840	500	83 억		359262	N	N	0	N	00	N
18	20240426	161058	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5380	-70	5	-1.28	424753450	79093	78.09	5450	5490	5310	7080	3820	5450	5370.30	2.08	0	10118	5723	5586	5503	5366	5283	5545	5325	84	1630	500	3370	10	1	16722608	900	-5.19	0.72	12	0.47	-1036.00	7433.00	11200	20231205	-51.96	5310	20240426	1.32	9120	-41.01	20240322	5310	1.32	20240426	11200	-51.96	20231205	5310	1.32	20240426	3.05	N	253840	500	83 억		348075	N	N	0	N	00	N
19	20240426	151058	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5400	-50	5	-0.92	411390740	76611	75.64	5450	5490	5310	7080	3820	5450	5369.86	2.08	0	9249	5723	5586	5503	5366	5283	5545	5325	84	1630	500	3370	10	1	16722608	903	-5.21	0.73	12	0.46	-1036.00	7433.00	11200	20231205	-51.79	5310	20240426	1.69	9120	-40.79	20240322	5310	1.69	20240426	11200	-51.79	20231205	5310	1.69	20240426	3.05	N	253840	500	83 억		348075	N	N	0	N	00	N
20	20240426	141057	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5390	-60	5	-1.10	389240370	72500	71.58	5450	5490	5310	7080	3820	5450	5368.83	2.08	0	7551	5723	5586	5503	5366	5283	5545	5325	84	1630	500	3370	10	1	16722608	901	-5.20	0.73	12	0.43	-1036.00	7433.00	11200	20231205	-51.88	5310	20240426	1.51	9120	-40.90	20240322	5310	1.51	20240426	11200	-51.88	20231205	5310	1.51	20240426	3.05	N	253840	500	83 억		348075	N	N	0	N	00	N
21	20240426	131057	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5370	-80	5	-1.47	330637360	61607	60.83	5450	5490	5310	7080	3820	5450	5366.88	2.08	0	2010	5723	5586	5503	5366	5283	5545	5325	84	1630	500	3370	10	1	16722608	898	-5.18	0.72	12	0.37	-1036.00	7433.00	11200	20231205	-52.05	5310	20240426	1.13	9120	-41.12	20240322	5310	1.13	20240426	11200	-52.05	20231205	5310	1.13	20240426	3.05	N	253840	500	83 억		348075	N	N	0	N	00	N
22	20240426	121055	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5380	-70	5	-1.28	300300760	55942	55.23	5450	5490	5310	7080	3820	5450	5368.07	2.08	0	-591	5723	5586	5503	5366	5283	5545	5325	84	1630	500	3370	10	1	16722608	900	-5.19	0.72	12	0.33	-1036.00	7433.00	11200	20231205	-51.96	5310	20240426	1.32	9120	-41.01	20240322	5310	1.32	20240426	11200	-51.96	20231205	5310	1.32	20240426	3.05	N	253840	500	83 억		348075	N	N	0	N	00	N
23	20240426	111054	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5340	-110	5	-2.02	253766590	47261	46.66	5450	5490	5310	7080	3820	5450	5369.47	2.08	0	-627	5723	5586	5503	5366	5283	5545	5325	84	1630	500	3370	10	1	16722608	893	-5.15	0.72	12	0.28	-1036.00	7433.00	11200	20231205	-52.32	5310	20240426	0.56	9120	-41.45	20240322	5310	0.56	20240426	11200	-52.32	20231205	5310	0.56	20240426	3.05	N	253840	500	83 억		348075	N	N	0	N	00	N
24	20240426	101055	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5380	-70	5	-1.28	117150840	21668	21.39	5450	5490	5370	7080	3820	5450	5406.63	2.08	0	-1879	5723	5586	5503	5366	5283	5545	5325	84	1630	500	3370	10	1	16722608	900	-5.19	0.72	12	0.13	-1036.00	7433.00	11200	20231205	-51.96	5370	20240426	0.19	9120	-41.01	20240322	5370	0.19	20240426	11200	-51.96	20231205	5370	0.19	20240426	3.05	N	253840	500	83 억		348075	N	N	0	N	00	N
25	20240426	091100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	0	3	0.00	14211010	2609	2.58	5450	5490	5430	7080	3820	5450	5446.92	2.08	0	-887	5723	5586	5503	5366	5283	5545	5325	84	1630	500	3370	10	1	16722608	911	-5.26	0.73	12	0.02	-1036.00	7433.00	11200	20231205	-51.34	5420	20240425	0.55	9120	-40.24	20240322	5420	0.55	20240425	11200	-51.34	20231205	5420	0.55	20240425	3.05	N	253840	500	83 억		348075	N	N	0	N	00	N
26	20240425	161050	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5450	-180	5	-3.20	550877290	99895	179.94	5600	5640	5420	7310	3950	5630	5514.83	2.12	0	-7103	5730	5680	5640	5590	5550	5660	5570	84	1680	500	3490	10	1	16722608	911	-5.26	0.73	12	0.60	-1036.00	7433.00	11200	20231205	-51.34	5420	20240425	0.55	9120	-40.24	20240322	5420	0.55	20240425	11200	-51.34	20231205	5420	0.55	20240425	3.04	N	253840	500	83 억		355207	N	N	0	N	00	N
27	20240425	151055	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5450	-180	5	-3.20	524375050	95022	171.16	5600	5640	5420	7310	3950	5630	5518.46	2.12	0	-6648	5730	5680	5640	5590	5550	5660	5570	84	1680	500	3490	10	1	16722608	911	-5.26	0.73	12	0.57	-1036.00	7433.00	11200	20231205	-51.34	5420	20240425	0.55	9120	-40.24	20240322	5420	0.55	20240425	11200	-51.34	20231205	5420	0.55	20240425	3.04	N	253840	500	83 억		355207	N	N	0	N	00	N
28	20240425	141052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5520	-110	5	-1.95	373719370	67389	121.38	5600	5640	5490	7310	3950	5630	5545.70	2.12	0	-10381	5730	5680	5640	5590	5550	5660	5570	84	1680	500	3490	10	1	16722608	923	-5.33	0.74	12	0.40	-1036.00	7433.00	11200	20231205	-50.71	5490	20240425	0.55	9120	-39.47	20240322	5490	0.55	20240425	11200	-50.71	20231205	5490	0.55	20240425	3.04	N	253840	500	83 억		355207	N	N	0	N	00	N
29	20240425	131052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5560	-70	5	-1.24	265512180	47758	86.02	5600	5640	5520	7310	3950	5630	5559.53	2.12	0	-9810	5730	5680	5640	5590	5550	5660	5570	84	1680	500	3490	10	1	16722608	930	-5.37	0.75	12	0.29	-1036.00	7433.00	11200	20231205	-50.36	5520	20240425	0.72	9120	-39.04	20240322	5520	0.72	20240425	11200	-50.36	20231205	5520	0.72	20240425	3.04	N	253840	500	83 억		355207	N	N	0	N	00	N
30	20240425	121049	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5540	-90	5	-1.60	240174170	43184	77.79	5600	5640	5520	7310	3950	5630	5561.65	2.12	0	-9282	5730	5680	5640	5590	5550	5660	5570	84	1680	500	3490	10	1	16722608	926	-5.35	0.75	12	0.26	-1036.00	7433.00	11200	20231205	-50.54	5520	20240425	0.36	9120	-39.25	20240322	5520	0.36	20240425	11200	-50.54	20231205	5520	0.36	20240425	3.04	N	253840	500	83 억		355207	N	N	0	N	00	N
31	20240425	111050	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5560	-70	5	-1.24	174089860	31267	56.32	5600	5640	5520	7310	3950	5630	5567.85	2.12	0	-9074	5730	5680	5640	5590	5550	5660	5570	84	1680	500	3490	10	1	16722608	930	-5.37	0.75	12	0.19	-1036.00	7433.00	11200	20231205	-50.36	5520	20240425	0.72	9120	-39.04	20240322	5520	0.72	20240425	11200	-50.36	20231205	5520	0.72	20240425	3.04	N	253840	500	83 억		355207	N	N	0	N	00	N
32	20240425	101050	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5580	-50	5	-0.89	67660010	12096	21.79	5600	5640	5580	7310	3950	5630	5593.59	2.12	0	-1677	5730	5680	5640	5590	5550	5660	5570	84	1680	500	3490	10	1	16722608	933	-5.39	0.75	12	0.07	-1036.00	7433.00	11200	20231205	-50.18	5580	20240425	0.00	9120	-38.82	20240322	5580	0.00	20240425	11200	-50.18	20231205	5580	0.00	20240425	3.04	N	253840	500	83 억		355207	N	N	0	N	00	N
33	20240425	091055	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5600	-30	5	-0.53	11162380	1993	3.59	5600	5640	5590	7310	3950	5630	5600.79	2.12	0	260	5730	5680	5640	5590	5550	5660	5570	84	1680	500	3490	10	1	16722608	936	-5.41	0.75	12	0.01	-1036.00	7433.00	11200	20231205	-50.00	5590	20240425	0.18	9120	-38.60	20240322	5590	0.18	20240425	11200	-50.00	20231205	5590	0.18	20240425	3.04	N	253840	500	83 억		355207	N	N	0	N	00	N
34	20240424	161032	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5630	0	3	0.00	305298810	54211	98.18	5640	5690	5600	7310	3950	5630	5631.69	2.17	0	-7281	5803	5716	5663	5576	5523	5700	5560	84	1680	500	3490	10	1	16722608	941	-5.43	0.76	12	0.32	-1036.00	7433.00	11200	20231205	-49.73	5600	20240424	0.54	9120	-38.27	20240322	5600	0.54	20240424	11200	-49.73	20231205	5600	0.54	20240424	3.03	N	253840	500	83 억		362488	N	N	0	N	00	N
35	20240424	151049	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5620	-10	5	-0.18	286336220	50840	92.08	5640	5690	5600	7310	3950	5630	5632.11	2.17	0	-7370	5803	5716	5663	5576	5523	5700	5560	84	1680	500	3490	10	1	16722608	940	-5.42	0.76	12	0.30	-1036.00	7433.00	11200	20231205	-49.82	5600	20240424	0.36	9120	-38.38	20240322	5600	0.36	20240424	11200	-49.82	20231205	5600	0.36	20240424	3.03	N	253840	500	83 억		362488	N	N	0	N	00	N
36	20240424	141049	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5620	-10	5	-0.18	222326060	39442	71.43	5640	5690	5600	7310	3950	5630	5636.78	2.17	0	-8212	5803	5716	5663	5576	5523	5700	5560	84	1680	500	3490	10	1	16722608	940	-5.42	0.76	12	0.24	-1036.00	7433.00	11200	20231205	-49.82	5600	20240424	0.36	9120	-38.38	20240322	5600	0.36	20240424	11200	-49.82	20231205	5600	0.36	20240424	3.03	N	253840	500	83 억		362488	N	N	0	N	00	N
37	20240424	131052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5640	10	2	0.18	197818920	35087	63.55	5640	5690	5600	7310	3950	5630	5637.95	2.17	0	-8801	5803	5716	5663	5576	5523	5700	5560	84	1680	500	3490	10	1	16722608	943	-5.44	0.76	12	0.21	-1036.00	7433.00	11200	20231205	-49.64	5600	20240424	0.71	9120	-38.16	20240322	5600	0.71	20240424	11200	-49.64	20231205	5600	0.71	20240424	3.03	N	253840	500	83 억		362488	N	N	0	N	00	N
38	20240424	121047	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5640	10	2	0.18	149309670	26500	48.00	5640	5690	5600	7310	3950	5630	5634.33	2.17	0	-8287	5803	5716	5663	5576	5523	5700	5560	84	1680	500	3490	10	1	16722608	943	-5.44	0.76	12	0.16	-1036.00	7433.00	11200	20231205	-49.64	5600	20240424	0.71	9120	-38.16	20240322	5600	0.71	20240424	11200	-49.64	20231205	5600	0.71	20240424	3.03	N	253840	500	83 억		362488	N	N	0	N	00	N
39	20240424	111046	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5610	-20	5	-0.36	119720310	21248	38.48	5640	5690	5610	7310	3950	5630	5634.43	2.17	0	-6939	5803	5716	5663	5576	5523	5700	5560	84	1680	500	3490	10	1	16722608	938	-5.42	0.75	12	0.13	-1036.00	7433.00	11200	20231205	-49.91	5610	20240424	0.00	9120	-38.49	20240322	5610	0.00	20240424	11200	-49.91	20231205	5610	0.00	20240424	3.03	N	253840	500	83 억		362488	N	N	0	N	00	N
40	20240424	101043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	10	2	0.18	56051440	9918	17.96	5640	5690	5630	7310	3950	5630	5651.49	2.17	0	-872	5803	5716	5663	5576	5523	5700	5560	84	1680	500	3490	10	1	16722608	943	-5.44	0.76	12	0.06	-1036.00	7433.00	11200	20231205	-49.64	5610	20240423	0.53	9120	-38.16	20240322	5610	0.53	20240423	11200	-49.64	20231205	5610	0.53	20240423	3.03	N	253840	500	83 억		362488	N	N	0	N	00	N
41	20240424	091047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	40	2	0.71	14745960	2605	4.72	5640	5670	5640	7310	3950	5630	5660.64	2.17	0	-1329	5803	5716	5663	5576	5523	5700	5560	84	1680	500	3490	10	1	16722608	948	-5.47	0.76	12	0.02	-1036.00	7433.00	11200	20231205	-49.38	5610	20240423	1.07	9120	-37.83	20240322	5610	1.07	20240423	11200	-49.38	20231205	5610	1.07	20240423	3.03	N	253840	500	83 억		362488	N	N	0	N	00	N
42	20240423	161022	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5630	-20	5	-0.35	306097910	54238	79.69	5630	5750	5610	7340	3960	5650	5643.61	2.27	0	-16901	5836	5742	5696	5602	5556	5720	5580	84	1690	500	3500	10	1	16722608	941	-5.43	0.76	12	0.32	-1036.00	7433.00	11200	20231205	-49.73	5610	20240423	0.36	9120	-38.27	20240322	5610	0.36	20240423	11200	-49.73	20231205	5610	0.36	20240423	2.96	N	253840	500	83 억		379342	N	N	0	N	00	N
43	20240423	151043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5650	0	3	0.00	282818820	50104	73.62	5630	5750	5610	7340	3960	5650	5644.64	2.27	0	-16066	5836	5742	5696	5602	5556	5720	5580	84	1690	500	3500	10	1	16722608	945	-5.45	0.76	12	0.30	-1036.00	7433.00	11200	20231205	-49.55	5610	20240423	0.71	9120	-38.05	20240322	5610	0.71	20240423	11200	-49.55	20231205	5610	0.71	20240423	2.96	N	253840	500	83 억		379342	N	N	0	N	00	N
44	20240423	141042	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5640	-10	5	-0.18	256555620	45448	66.78	5630	5750	5610	7340	3960	5650	5645.04	2.27	0	-14228	5836	5742	5696	5602	5556	5720	5580	84	1690	500	3500	10	1	16722608	943	-5.44	0.76	12	0.27	-1036.00	7433.00	11200	20231205	-49.64	5610	20240423	0.53	9120	-38.16	20240322	5610	0.53	20240423	11200	-49.64	20231205	5610	0.53	20240423	2.96	N	253840	500	83 억		379342	N	N	0	N	00	N
45	20240423	131040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5630	-20	5	-0.35	231417830	40987	60.22	5630	5750	5610	7340	3960	5650	5646.13	2.27	0	-11085	5836	5742	5696	5602	5556	5720	5580	84	1690	500	3500	10	1	16722608	941	-5.43	0.76	12	0.25	-1036.00	7433.00	11200	20231205	-49.73	5610	20240423	0.36	9120	-38.27	20240322	5610	0.36	20240423	11200	-49.73	20231205	5610	0.36	20240423	2.96	N	253840	500	83 억		379342	N	N	0	N	00	N
46	20240423	121039	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5640	-10	5	-0.18	190219680	33688	49.50	5630	5750	5610	7340	3960	5650	5646.51	2.27	0	-8815	5836	5742	5696	5602	5556	5720	5580	84	1690	500	3500	10	1	16722608	943	-5.44	0.76	12	0.20	-1036.00	7433.00	11200	20231205	-49.64	5610	20240423	0.53	9120	-38.16	20240322	5610	0.53	20240423	11200	-49.64	20231205	5610	0.53	20240423	2.96	N	253840	500	83 억		379342	N	N	0	N	00	N
47	20240423	111041	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5620	-30	5	-0.53	129345040	22895	33.64	5630	5750	5610	7340	3960	5650	5649.49	2.27	0	-3501	5836	5742	5696	5602	5556	5720	5580	84	1690	500	3500	10	1	16722608	940	-5.42	0.76	12	0.14	-1036.00	7433.00	11200	20231205	-49.82	5610	20240423	0.18	9120	-38.38	20240322	5610	0.18	20240423	11200	-49.82	20231205	5610	0.18	20240423	2.96	N	253840	500	83 억		379342	N	N	0	N	00	N
48	20240423	101039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	10	2	0.18	32107290	5658	8.31	5630	5750	5630	7340	3960	5650	5674.67	2.27	0	1527	5836	5742	5696	5602	5556	5720	5580	84	1690	500	3500	10	1	16722608	946	-5.46	0.76	12	0.03	-1036.00	7433.00	11200	20231205	-49.46	5620	20240418	0.71	9120	-37.94	20240322	5620	0.71	20240418	11200	-49.46	20231205	5620	0.71	20240418	2.96	N	253840	500	83 억		379342	N	N	0	N	00	N
49	20240423	091040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	80	2	1.42	13549010	2389	3.51	5630	5750	5630	7340	3960	5650	5671.41	2.27	0	750	5836	5742	5696	5602	5556	5720	5580	84	1690	500	3500	10	1	16722608	958	-5.53	0.77	12	0.01	-1036.00	7433.00	11200	20231205	-48.84	5620	20240418	1.96	9120	-37.17	20240322	5620	1.96	20240418	11200	-48.84	20231205	5620	1.96	20240418	2.96	N	253840	500	83 억		379342	N	N	0	N	00	N
50	20240422	161036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-40	5	-0.70	386968940	67806	67.44	5690	5790	5650	7390	3990	5690	5707.01	2.32	0	-8839	5983	5836	5743	5596	5503	5790	5550	84	1700	500	3520	10	1	16722608	945	-5.45	0.76	12	0.41	-1036.00	7433.00	11200	20231205	-49.55	5620	20240418	0.53	9120	-38.05	20240322	5620	0.53	20240418	11200	-49.55	20231205	5620	0.53	20240418	2.98	N	253840	500	83 억		388234	N	N	0	N	00	N
51	20240422	151034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	0	3	0.00	331377490	57991	57.68	5690	5790	5680	7390	3990	5690	5714.30	2.32	0	-4241	5983	5836	5743	5596	5503	5790	5550	84	1700	500	3520	10	1	16722608	952	-5.49	0.77	12	0.35	-1036.00	7433.00	11200	20231205	-49.20	5620	20240418	1.25	9120	-37.61	20240322	5620	1.25	20240418	11200	-49.20	20231205	5620	1.25	20240418	2.98	N	253840	500	83 억		388234	N	N	0	N	00	N
52	20240422	141035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	0	3	0.00	293055820	51257	50.98	5690	5790	5680	7390	3990	5690	5717.39	2.32	0	-1864	5983	5836	5743	5596	5503	5790	5550	84	1700	500	3520	10	1	16722608	952	-5.49	0.77	12	0.31	-1036.00	7433.00	11200	20231205	-49.20	5620	20240418	1.25	9120	-37.61	20240322	5620	1.25	20240418	11200	-49.20	20231205	5620	1.25	20240418	2.98	N	253840	500	83 억		388234	N	N	0	N	00	N
53	20240422	131033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	30	2	0.53	227399730	39751	39.54	5690	5790	5680	7390	3990	5690	5720.61	2.32	0	7630	5983	5836	5743	5596	5503	5790	5550	84	1700	500	3520	10	1	16722608	957	-5.52	0.77	12	0.24	-1036.00	7433.00	11200	20231205	-48.93	5620	20240418	1.78	9120	-37.28	20240322	5620	1.78	20240418	11200	-48.93	20231205	5620	1.78	20240418	2.98	N	253840	500	83 억		388234	N	N	0	N	00	N
54	20240422	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-10	5	-0.18	183909700	32150	31.98	5690	5790	5680	7390	3990	5690	5720.37	2.32	0	6863	5983	5836	5743	5596	5503	5790	5550	84	1700	500	3520	10	1	16722608	950	-5.48	0.76	12	0.19	-1036.00	7433.00	11200	20231205	-49.29	5620	20240418	1.07	9120	-37.72	20240322	5620	1.07	20240418	11200	-49.29	20231205	5620	1.07	20240418	2.98	N	253840	500	83 억		388234	N	N	0	N	00	N
55	20240422	111033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	10	2	0.18	138778500	24214	24.08	5690	5790	5690	7390	3990	5690	5731.35	2.32	0	9442	5983	5836	5743	5596	5503	5790	5550	84	1700	500	3520	10	1	16722608	953	-5.50	0.77	12	0.14	-1036.00	7433.00	11200	20231205	-49.11	5620	20240418	1.42	9120	-37.50	20240322	5620	1.42	20240418	11200	-49.11	20231205	5620	1.42	20240418	2.98	N	253840	500	83 억		388234	N	N	0	N	00	N
56	20240422	101034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	40	2	0.70	111053930	19367	19.26	5690	5790	5690	7390	3990	5690	5734.21	2.32	0	10492	5983	5836	5743	5596	5503	5790	5550	84	1700	500	3520	10	1	16722608	958	-5.53	0.77	12	0.12	-1036.00	7433.00	11200	20231205	-48.84	5620	20240418	1.96	9120	-37.17	20240322	5620	1.96	20240418	11200	-48.84	20231205	5620	1.96	20240418	2.98	N	253840	500	83 억		388234	N	N	0	N	00	N
57	20240422	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	30	2	0.53	14505560	2535	2.52	5690	5790	5690	7390	3990	5690	5722.24	2.32	0	919	5983	5836	5743	5596	5503	5790	5550	84	1700	500	3520	10	1	16722608	957	-5.52	0.77	12	0.02	-1036.00	7433.00	11200	20231205	-48.93	5620	20240418	1.78	9120	-37.28	20240322	5620	1.78	20240418	11200	-48.93	20231205	5620	1.78	20240418	2.98	N	253840	500	83 억		388234	N	N	0	N	00	N
58	20240419	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-30	5	-0.52	572141340	99586	256.89	5700	5890	5650	7430	4010	5720	5745.33	2.37	0	-7194	5880	5800	5710	5630	5540	5840	5670	84	1710	500	3540	10	1	16722608	952	-5.49	0.77	12	0.60	-1036.00	7433.00	11200	20231205	-49.20	5620	20240418	1.25	9120	-37.61	20240322	5620	1.25	20240418	11200	-49.20	20231205	5620	1.25	20240418	3.00	N	253840	500	83 억		396544	N	N	0	N	00	N
59	20240419	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-10	5	-0.17	548930150	95510	246.38	5700	5890	5650	7430	4010	5720	5747.36	2.37	0	-7334	5880	5800	5710	5630	5540	5840	5670	84	1710	500	3540	10	1	16722608	955	-5.51	0.77	12	0.57	-1036.00	7433.00	11200	20231205	-49.02	5620	20240418	1.60	9120	-37.39	20240322	5620	1.60	20240418	11200	-49.02	20231205	5620	1.60	20240418	3.00	N	253840	500	83 억		396544	N	N	0	N	00	N
60	20240419	140946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	10	2	0.17	538486130	93686	241.67	5700	5890	5650	7430	4010	5720	5747.78	2.37	0	-7074	5880	5800	5710	5630	5540	5840	5670	84	1710	500	3540	10	1	16722608	958	-5.53	0.77	12	0.56	-1036.00	7433.00	11200	20231205	-48.84	5620	20240418	1.96	9120	-37.17	20240322	5620	1.96	20240418	11200	-48.84	20231205	5620	1.96	20240418	3.00	N	253840	500	83 억		396544	N	N	0	N	00	N
61	20240419	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	80	2	1.40	506650940	88170	227.44	5700	5890	5650	7430	4010	5720	5746.30	2.37	0	-5039	5880	5800	5710	5630	5540	5840	5670	84	1710	500	3540	10	1	16722608	970	-5.60	0.78	12	0.53	-1036.00	7433.00	11200	20231205	-48.21	5620	20240418	3.20	9120	-36.40	20240322	5620	3.20	20240418	11200	-48.21	20231205	5620	3.20	20240418	3.00	N	253840	500	83 억		396544	N	N	0	N	00	N
62	20240419	120942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-30	5	-0.52	409819700	71409	184.21	5700	5890	5660	7430	4010	5720	5739.05	2.37	0	-2051	5880	5800	5710	5630	5540	5840	5670	84	1710	500	3540	10	1	16722608	952	-5.49	0.77	12	0.43	-1036.00	7433.00	11200	20231205	-49.20	5620	20240418	1.25	9120	-37.61	20240322	5620	1.25	20240418	11200	-49.20	20231205	5620	1.25	20240418	3.00	N	253840	500	83 억		396544	N	N	0	N	00	N
63	20240419	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	10	2	0.17	319381940	55507	143.18	5700	5890	5690	7430	4010	5720	5753.90	2.37	0	1709	5880	5800	5710	5630	5540	5840	5670	84	1710	500	3540	10	1	16722608	958	-5.53	0.77	12	0.33	-1036.00	7433.00	11200	20231205	-48.84	5620	20240418	1.96	9120	-37.17	20240322	5620	1.96	20240418	11200	-48.84	20231205	5620	1.96	20240418	3.00	N	253840	500	83 억		396544	N	N	0	N	00	N
64	20240419	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	120	2	2.10	172417710	30024	77.45	5700	5840	5690	7430	4010	5720	5742.66	2.37	0	11350	5880	5800	5710	5630	5540	5840	5670	84	1710	500	3540	10	1	16722608	977	-5.64	0.79	12	0.18	-1036.00	7433.00	11200	20231205	-47.86	5620	20240418	3.91	9120	-35.96	20240322	5620	3.91	20240418	11200	-47.86	20231205	5620	3.91	20240418	3.00	N	253840	500	83 억		396544	N	N	0	N	00	N
65	20240419	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	0	3	0.00	11530830	2020	5.21	5700	5720	5700	7430	4010	5720	5708.33	2.37	0	736	5880	5800	5710	5630	5540	5840	5670	84	1710	500	3540	10	1	16722608	957	-5.52	0.77	12	0.01	-1036.00	7433.00	11200	20231205	-48.93	5620	20240418	1.78	9120	-37.28	20240322	5620	1.78	20240418	11200	-48.93	20231205	5620	1.78	20240418	3.00	N	253840	500	83 억		396544	N	N	0	N	00	N
66	20240418	160943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5720	20	2	0.35	215303360	37641	52.88	5620	5790	5620	7410	3990	5700	5719.93	2.30	0	11310	5893	5796	5723	5626	5553	5845	5675	84	1710	500	3530	10	1	16722608	957	-5.52	0.77	12	0.23	-1036.00	7433.00	11200	20231205	-48.93	5620	20240418	1.78	9120	-37.28	20240322	5620	1.78	20240418	11200	-48.93	20231205	5620	1.78	20240418	3.02	N	253840	500	83 억		385234	N	N	0	N	00	N
67	20240418	150942	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5750	50	2	0.88	193327470	33803	47.49	5620	5790	5620	7410	3990	5700	5719.26	2.30	0	10339	5893	5796	5723	5626	5553	5845	5675	84	1710	500	3530	10	1	16722608	962	-5.55	0.77	12	0.20	-1036.00	7433.00	11200	20231205	-48.66	5620	20240418	2.31	9120	-36.95	20240322	5620	2.31	20240418	11200	-48.66	20231205	5620	2.31	20240418	3.02	N	253840	500	83 억		385234	N	N	0	N	00	N
68	20240418	140948	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5770	70	2	1.23	184345200	32242	45.29	5620	5790	5620	7410	3990	5700	5717.57	2.30	0	10410	5893	5796	5723	5626	5553	5845	5675	84	1710	500	3530	10	1	16722608	965	-5.57	0.78	12	0.19	-1036.00	7433.00	11200	20231205	-48.48	5620	20240418	2.67	9120	-36.73	20240322	5620	2.67	20240418	11200	-48.48	20231205	5620	2.67	20240418	3.02	N	253840	500	83 억		385234	N	N	0	N	00	N
69	20240418	130940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5760	60	2	1.05	167087890	29237	41.07	5620	5790	5620	7410	3990	5700	5714.96	2.30	0	11304	5893	5796	5723	5626	5553	5845	5675	84	1710	500	3530	10	1	16722608	963	-5.56	0.77	12	0.17	-1036.00	7433.00	11200	20231205	-48.57	5620	20240418	2.49	9120	-36.84	20240322	5620	2.49	20240418	11200	-48.57	20231205	5620	2.49	20240418	3.02	N	253840	500	83 억		385234	N	N	0	N	00	N
70	20240418	120939	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5750	50	2	0.88	157461000	27570	38.73	5620	5790	5620	7410	3990	5700	5711.33	2.30	0	10924	5893	5796	5723	5626	5553	5845	5675	84	1710	500	3530	10	1	16722608	962	-5.55	0.77	12	0.16	-1036.00	7433.00	11200	20231205	-48.66	5620	20240418	2.31	9120	-36.95	20240322	5620	2.31	20240418	11200	-48.66	20231205	5620	2.31	20240418	3.02	N	253840	500	83 억		385234	N	N	0	N	00	N
71	20240418	110945	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5760	60	2	1.05	143421270	25135	35.31	5620	5790	5620	7410	3990	5700	5706.05	2.30	0	10433	5893	5796	5723	5626	5553	5845	5675	84	1710	500	3530	10	1	16722608	963	-5.56	0.77	12	0.15	-1036.00	7433.00	11200	20231205	-48.57	5620	20240418	2.49	9120	-36.84	20240322	5620	2.49	20240418	11200	-48.57	20231205	5620	2.49	20240418	3.02	N	253840	500	83 억		385234	N	N	0	N	00	N
72	20240418	100943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5770	70	2	1.23	110127090	19359	27.20	5620	5780	5620	7410	3990	5700	5688.66	2.30	0	9679	5893	5796	5723	5626	5553	5845	5675	84	1710	500	3530	10	1	16722608	965	-5.57	0.78	12	0.12	-1036.00	7433.00	11200	20231205	-48.48	5620	20240418	2.67	9120	-36.73	20240322	5620	2.67	20240418	11200	-48.48	20231205	5620	2.67	20240418	3.02	N	253840	500	83 억		385234	N	N	0	N	00	N
73	20240418	090940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5740	40	2	0.70	75457730	13332	18.73	5620	5740	5620	7410	3990	5700	5659.79	2.30	0	7183	5893	5796	5723	5626	5553	5845	5675	84	1710	500	3530	10	1	16722608	960	-5.54	0.77	12	0.08	-1036.00	7433.00	11200	20231205	-48.75	5620	20240418	2.14	9120	-37.06	20240322	5620	2.14	20240418	11200	-48.75	20231205	5620	2.14	20240418	3.02	N	253840	500	83 억		385234	N	N	0	N	00	N
74	20240417	160932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5700	-20	5	-0.35	402233480	70415	83.63	5650	5820	5650	7430	4010	5720	5712.33	2.24	0	10419	5986	5852	5776	5642	5566	5815	5605	84	1710	500	3540	10	1	16722608	953	-5.50	0.77	12	0.42	-1036.00	7433.00	11200	20231205	-49.11	5650	20240417	0.88	9120	-37.50	20240322	5650	0.88	20240417	11200	-49.11	20231205	5650	0.88	20240417	3.05	N	253840	500	83 억		374120	N	N	0	N	00	N
75	20240417	150948	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5700	-20	5	-0.35	342189130	59860	71.10	5650	5820	5650	7430	4010	5720	5716.49	2.24	0	10643	5986	5852	5776	5642	5566	5815	5605	84	1710	500	3540	10	1	16722608	953	-5.50	0.77	12	0.36	-1036.00	7433.00	11200	20231205	-49.11	5650	20240417	0.88	9120	-37.50	20240322	5650	0.88	20240417	11200	-49.11	20231205	5650	0.88	20240417	3.05	N	253840	500	83 억		374120	N	N	0	N	00	N
76	20240417	140943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5720	0	3	0.00	312677700	54704	64.97	5650	5820	5650	7430	4010	5720	5715.81	2.24	0	11855	5986	5852	5776	5642	5566	5815	5605	84	1710	500	3540	10	1	16722608	957	-5.52	0.77	12	0.33	-1036.00	7433.00	11200	20231205	-48.93	5650	20240417	1.24	9120	-37.28	20240322	5650	1.24	20240417	11200	-48.93	20231205	5650	1.24	20240417	3.05	N	253840	500	83 억		374120	N	N	0	N	00	N
77	20240417	130944	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5740	20	2	0.35	298779670	52277	62.09	5650	5820	5650	7430	4010	5720	5715.32	2.24	0	11606	5986	5852	5776	5642	5566	5815	5605	84	1710	500	3540	10	1	16722608	960	-5.54	0.77	12	0.31	-1036.00	7433.00	11200	20231205	-48.75	5650	20240417	1.59	9120	-37.06	20240322	5650	1.59	20240417	11200	-48.75	20231205	5650	1.59	20240417	3.05	N	253840	500	83 억		374120	N	N	0	N	00	N
78	20240417	120946	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5720	0	3	0.00	278852230	48810	57.97	5650	5820	5650	7430	4010	5720	5713.01	2.24	0	11073	5986	5852	5776	5642	5566	5815	5605	84	1710	500	3540	10	1	16722608	957	-5.52	0.77	12	0.29	-1036.00	7433.00	11200	20231205	-48.93	5650	20240417	1.24	9120	-37.28	20240322	5650	1.24	20240417	11200	-48.93	20231205	5650	1.24	20240417	3.05	N	253840	500	83 억		374120	N	N	0	N	00	N
79	20240417	110949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5760	40	2	0.70	162722590	28457	33.80	5650	5820	5650	7430	4010	5720	5718.19	2.24	0	7789	5986	5852	5776	5642	5566	5815	5605	84	1710	500	3540	10	1	16722608	963	-5.56	0.77	12	0.17	-1036.00	7433.00	11200	20231205	-48.57	5650	20240417	1.95	9120	-36.84	20240322	5650	1.95	20240417	11200	-48.57	20231205	5650	1.95	20240417	3.05	N	253840	500	83 억		374120	N	N	0	N	00	N
80	20240417	100939	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5750	30	2	0.52	129860560	22740	27.01	5650	5820	5650	7430	4010	5720	5710.66	2.24	0	7505	5986	5852	5776	5642	5566	5815	5605	84	1710	500	3540	10	1	16722608	962	-5.55	0.77	12	0.14	-1036.00	7433.00	11200	20231205	-48.66	5650	20240417	1.77	9120	-36.95	20240322	5650	1.77	20240417	11200	-48.66	20231205	5650	1.77	20240417	3.05	N	253840	500	83 억		374120	N	N	0	N	00	N
81	20240417	090936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5800	80	2	1.40	89638850	15773	18.73	5650	5820	5650	7430	4010	5720	5683.01	2.24	0	6798	5986	5852	5776	5642	5566	5815	5605	84	1710	500	3540	10	1	16722608	970	-5.60	0.78	12	0.09	-1036.00	7433.00	11200	20231205	-48.21	5650	20240417	2.65	9120	-36.40	20240322	5650	2.65	20240417	11200	-48.21	20231205	5650	2.65	20240417	3.05	N	253840	500	83 억		374120	N	N	0	N	00	N
82	20240416	160941	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5720	-130	5	-2.22	457806080	79335	55.53	5830	5910	5700	7600	4100	5850	5770.61	2.30	0	-10196	6196	6022	5926	5752	5656	5975	5705	84	1750	500	3620	10	1	16722608	957	-5.52	0.77	12	0.47	-1036.00	7433.00	11200	20231205	-48.93	5700	20240416	0.35	9120	-37.28	20240322	5700	0.35	20240416	11200	-48.93	20231205	5700	0.35	20240416	3.04	N	253840	500	83 억		384318	N	N	0	N	00	N
83	20240416	150940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5750	-100	5	-1.71	435142080	75377	52.76	5830	5910	5700	7600	4100	5850	5772.88	2.30	0	-10041	6196	6022	5926	5752	5656	5975	5705	84	1750	500	3620	10	1	16722608	962	-5.55	0.77	12	0.45	-1036.00	7433.00	11200	20231205	-48.66	5700	20240416	0.88	9120	-36.95	20240322	5700	0.88	20240416	11200	-48.66	20231205	5700	0.88	20240416	3.04	N	253840	500	83 억		384318	N	N	0	N	00	N
84	20240416	140941	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5730	-120	5	-2.05	405118360	70149	49.10	5830	5910	5700	7600	4100	5850	5775.11	2.30	0	-9147	6196	6022	5926	5752	5656	5975	5705	84	1750	500	3620	10	1	16722608	958	-5.53	0.77	12	0.42	-1036.00	7433.00	11200	20231205	-48.84	5700	20240416	0.53	9120	-37.17	20240322	5700	0.53	20240416	11200	-48.84	20231205	5700	0.53	20240416	3.04	N	253840	500	83 억		384318	N	N	0	N	00	N
85	20240416	130938	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5710	-140	5	-2.39	341786200	59065	41.34	5830	5910	5710	7600	4100	5850	5786.61	2.30	0	-12004	6196	6022	5926	5752	5656	5975	5705	84	1750	500	3620	10	1	16722608	955	-5.51	0.77	12	0.35	-1036.00	7433.00	11200	20231205	-49.02	5710	20240416	0.00	9120	-37.39	20240322	5710	0.00	20240416	11200	-49.02	20231205	5710	0.00	20240416	3.04	N	253840	500	83 억		384318	N	N	0	N	00	N
86	20240416	120940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5730	-120	5	-2.05	320195630	55293	38.70	5830	5910	5720	7600	4100	5850	5790.89	2.30	0	-9624	6196	6022	5926	5752	5656	5975	5705	84	1750	500	3620	10	1	16722608	958	-5.53	0.77	12	0.33	-1036.00	7433.00	11200	20231205	-48.84	5720	20240416	0.17	9120	-37.17	20240322	5720	0.17	20240416	11200	-48.84	20231205	5720	0.17	20240416	3.04	N	253840	500	83 억		384318	N	N	0	N	00	N
87	20240416	110936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5720	-130	5	-2.22	286056880	49338	34.54	5830	5910	5720	7600	4100	5850	5797.90	2.30	0	-10101	6196	6022	5926	5752	5656	5975	5705	84	1750	500	3620	10	1	16722608	957	-5.52	0.77	12	0.30	-1036.00	7433.00	11200	20231205	-48.93	5720	20240416	0.00	9120	-37.28	20240322	5720	0.00	20240416	11200	-48.93	20231205	5720	0.00	20240416	3.04	N	253840	500	83 억		384318	N	N	0	N	00	N
88	20240416	100929	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5810	-40	5	-0.68	157896520	27098	18.97	5830	5910	5750	7600	4100	5850	5826.87	2.30	0	-513	6196	6022	5926	5752	5656	5975	5705	84	1750	500	3620	10	1	16722608	972	-5.61	0.78	12	0.16	-1036.00	7433.00	11200	20231205	-48.12	5750	20240416	1.04	9120	-36.29	20240322	5750	1.04	20240416	11200	-48.12	20231205	5750	1.04	20240416	3.04	N	253840	500	83 억		384318	N	N	0	N	00	N
89	20240416	090929	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5830	-20	5	-0.34	40507470	6978	4.88	5830	5850	5750	7600	4100	5850	5805.03	2.30	0	-1646	6196	6022	5926	5752	5656	5975	5705	84	1750	500	3620	10	1	16722608	975	-5.63	0.78	12	0.04	-1036.00	7433.00	11200	20231205	-47.95	5750	20240416	1.39	9120	-36.07	20240322	5750	1.39	20240416	11200	-47.95	20231205	5750	1.39	20240416	3.04	N	253840	500	83 억		384318	N	N	0	N	00	N
90	20240415	160927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5850	-270	5	-4.41	826570220	140053	280.92	6060	6100	5830	7950	4290	6120	5901.94	2.43	0	-16597	6240	6180	6120	6060	6000	6150	6030	84	1830	500	3790	10	1	16722608	978	-5.65	0.79	12	0.84	-1036.00	7433.00	11200	20231205	-47.77	5830	20240415	0.34	9120	-35.86	20240322	5830	0.34	20240415	11200	-47.77	20231205	5830	0.34	20240415	3.04	N	253840	500	83 억		406327	N	N	0	N	00	N
91	20240415	150932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5870	-250	5	-4.08	761142860	128874	258.49	6060	6100	5830	7950	4290	6120	5906.10	2.43	0	-16821	6240	6180	6120	6060	6000	6150	6030	84	1830	500	3790	10	1	16722608	982	-5.67	0.79	12	0.77	-1036.00	7433.00	11200	20231205	-47.59	5830	20240415	0.69	9120	-35.64	20240322	5830	0.69	20240415	11200	-47.59	20231205	5830	0.69	20240415	3.04	N	253840	500	83 억		406327	N	N	0	N	00	N
92	20240415	140925	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5900	-220	5	-3.59	680970970	115238	231.14	6060	6100	5830	7950	4290	6120	5909.26	2.43	0	-14181	6240	6180	6120	6060	6000	6150	6030	84	1830	500	3790	10	1	16722608	987	-5.69	0.79	12	0.69	-1036.00	7433.00	11200	20231205	-47.32	5830	20240415	1.20	9120	-35.31	20240322	5830	1.20	20240415	11200	-47.32	20231205	5830	1.20	20240415	3.04	N	253840	500	83 억		406327	N	N	0	N	00	N
93	20240415	130915	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5860	-260	5	-4.25	647062220	109469	219.57	6060	6100	5830	7950	4290	6120	5910.92	2.43	0	-13962	6240	6180	6120	6060	6000	6150	6030	84	1830	500	3790	10	1	16722608	980	-5.66	0.79	12	0.65	-1036.00	7433.00	11200	20231205	-47.68	5830	20240415	0.51	9120	-35.75	20240322	5830	0.51	20240415	11200	-47.68	20231205	5830	0.51	20240415	3.04	N	253840	500	83 억		406327	N	N	0	N	00	N
94	20240415	120931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5910	-210	5	-3.43	613133370	103696	207.99	6060	6100	5830	7950	4290	6120	5912.80	2.43	0	-13307	6240	6180	6120	6060	6000	6150	6030	84	1830	500	3790	10	1	16722608	988	-5.70	0.80	12	0.62	-1036.00	7433.00	11200	20231205	-47.23	5830	20240415	1.37	9120	-35.20	20240322	5830	1.37	20240415	11200	-47.23	20231205	5830	1.37	20240415	3.04	N	253840	500	83 억		406327	N	N	0	N	00	N
95	20240415	110929	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5880	-240	5	-3.92	529449270	89417	179.35	6060	6100	5830	7950	4290	6120	5921.13	2.43	0	-12557	6240	6180	6120	6060	6000	6150	6030	84	1830	500	3790	10	1	16722608	983	-5.68	0.79	12	0.53	-1036.00	7433.00	11200	20231205	-47.50	5830	20240415	0.86	9120	-35.53	20240322	5830	0.86	20240415	11200	-47.50	20231205	5830	0.86	20240415	3.04	N	253840	500	83 억		406327	N	N	0	N	00	N
96	20240415	100924	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5950	-170	5	-2.78	338367060	56945	114.22	6060	6100	5860	7950	4290	6120	5942.00	2.43	0	-8797	6240	6180	6120	6060	6000	6150	6030	84	1830	500	3790	10	1	16722608	995	-5.74	0.80	12	0.34	-1036.00	7433.00	11200	20231205	-46.88	5860	20240415	1.54	9120	-34.76	20240322	5860	1.54	20240415	11200	-46.88	20231205	5860	1.54	20240415	3.04	N	253840	500	83 억		406327	N	N	0	N	00	N
97	20240415	090932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5980	-140	5	-2.29	118657370	19841	39.80	6060	6100	5900	7950	4290	6120	5980.41	2.43	0	-5744	6240	6180	6120	6060	6000	6150	6030	84	1830	500	3790	10	1	16722608	1000	-5.77	0.80	12	0.12	-1036.00	7433.00	11200	20231205	-46.61	5900	20240415	1.36	9120	-34.43	20240322	5900	1.36	20240415	11200	-46.61	20231205	5900	1.36	20240415	3.04	N	253840	500	83 억		406327	N	N	0	N	00	N
98	20240412	160923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	20	2	0.33	303907940	49677	72.54	6150	6180	6060	7930	4270	6100	6117.67	2.40	0	5723	6346	6222	6126	6002	5906	6175	5955	84	1830	500	3780	10	1	16722608	1023	-5.91	0.82	12	0.30	-1036.00	7433.00	11200	20231205	-45.36	5920	20231030	3.38	9120	-32.89	20240322	6000	2.00	20240314	11200	-45.36	20231205	5920	3.38	20231030	3.06	N	253840	500	83 억		400604	N	N	0	N	00	N
99	20240412	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	20	2	0.33	267454720	43719	63.84	6150	6180	6060	7930	4270	6100	6117.59	2.40	0	6030	6346	6222	6126	6002	5906	6175	5955	84	1830	500	3780	10	1	16722608	1023	-5.91	0.82	12	0.26	-1036.00	7433.00	11200	20231205	-45.36	5920	20231030	3.38	9120	-32.89	20240322	6000	2.00	20240314	11200	-45.36	20231205	5920	3.38	20231030	3.06	N	253840	500	83 억		400604	N	N	0	N	00	N
100	20240412	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-10	5	-0.16	227442640	37159	54.26	6150	6180	6060	7930	4270	6100	6120.80	2.40	0	4771	6346	6222	6126	6002	5906	6175	5955	84	1830	500	3780	10	1	16722608	1018	-5.88	0.82	12	0.22	-1036.00	7433.00	11200	20231205	-45.62	5920	20231030	2.87	9120	-33.22	20240322	6000	1.50	20240314	11200	-45.62	20231205	5920	2.87	20231030	3.06	N	253840	500	83 억		400604	N	N	0	N	00	N
101	20240412	130912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	10	2	0.16	211226460	34498	50.37	6150	6180	6060	7930	4270	6100	6122.86	2.40	0	3734	6346	6222	6126	6002	5906	6175	5955	84	1830	500	3780	10	1	16722608	1022	-5.90	0.82	12	0.21	-1036.00	7433.00	11200	20231205	-45.45	5920	20231030	3.21	9120	-33.00	20240322	6000	1.83	20240314	11200	-45.45	20231205	5920	3.21	20231030	3.06	N	253840	500	83 억		400604	N	N	0	N	00	N
102	20240412	120919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	40	2	0.66	146901710	23951	34.97	6150	6180	6070	7930	4270	6100	6133.43	2.40	0	4206	6346	6222	6126	6002	5906	6175	5955	84	1830	500	3780	10	1	16722608	1027	-5.93	0.83	12	0.14	-1036.00	7433.00	11200	20231205	-45.18	5920	20231030	3.72	9120	-32.68	20240322	6000	2.33	20240314	11200	-45.18	20231205	5920	3.72	20231030	3.06	N	253840	500	83 억		400604	N	N	0	N	00	N
103	20240412	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	70	2	1.15	110215600	17991	26.27	6150	6180	6070	7930	4270	6100	6126.15	2.40	0	6097	6346	6222	6126	6002	5906	6175	5955	84	1830	500	3780	10	1	16722608	1032	-5.96	0.83	12	0.11	-1036.00	7433.00	11200	20231205	-44.91	5920	20231030	4.22	9120	-32.35	20240322	6000	2.83	20240314	11200	-44.91	20231205	5920	4.22	20231030	3.06	N	253840	500	83 억		400604	N	N	0	N	00	N
104	20240412	100918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	50	2	0.82	74053130	12119	17.70	6150	6170	6070	7930	4270	6100	6110.50	2.40	0	5262	6346	6222	6126	6002	5906	6175	5955	84	1830	500	3780	10	1	16722608	1028	-5.94	0.83	12	0.07	-1036.00	7433.00	11200	20231205	-45.09	5920	20231030	3.89	9120	-32.57	20240322	6000	2.50	20240314	11200	-45.09	20231205	5920	3.89	20231030	3.06	N	253840	500	83 억		400604	N	N	0	N	00	N
105	20240412	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-30	5	-0.49	15578290	2555	3.73	6150	6150	6070	7930	4270	6100	6097.18	2.40	0	196	6346	6222	6126	6002	5906	6175	5955	84	1830	500	3780	10	1	16722608	1015	-5.86	0.82	12	0.02	-1036.00	7433.00	11200	20231205	-45.80	5920	20231030	2.53	9120	-33.44	20240322	6000	1.17	20240314	11200	-45.80	20231205	5920	2.53	20231030	3.06	N	253840	500	83 억		400604	N	N	0	N	00	N
106	20240411	160915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-90	5	-1.45	413467320	67991	116.15	6190	6250	6030	8040	4340	6190	6080.98	2.47	0	-12166	6330	6260	6180	6110	6030	6295	6145	84	1850	500	3830	10	1	16722608	1020	-5.89	0.82	12	0.41	-1036.00	7433.00	11200	20231205	-45.54	5920	20231030	3.04	9120	-33.11	20240322	6000	1.67	20240314	11200	-45.54	20231205	5920	3.04	20231030	3.06	N	253840	500	83 억		412286	N	N	0	N	00	N
107	20240411	150920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-100	5	-1.62	401614460	66046	112.83	6190	6250	6030	8040	4340	6190	6080.64	2.47	0	-12096	6330	6260	6180	6110	6030	6295	6145	84	1850	500	3830	10	1	16722608	1018	-5.88	0.82	12	0.39	-1036.00	7433.00	11200	20231205	-45.62	5920	20231030	2.87	9120	-33.22	20240322	6000	1.50	20240314	11200	-45.62	20231205	5920	2.87	20231030	3.06	N	253840	500	83 억		412286	N	N	0	N	00	N
108	20240411	140917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-100	5	-1.62	350117870	57591	98.38	6190	6250	6030	8040	4340	6190	6079.16	2.47	0	-14089	6330	6260	6180	6110	6030	6295	6145	84	1850	500	3830	10	1	16722608	1018	-5.88	0.82	12	0.34	-1036.00	7433.00	11200	20231205	-45.62	5920	20231030	2.87	9120	-33.22	20240322	6000	1.50	20240314	11200	-45.62	20231205	5920	2.87	20231030	3.06	N	253840	500	83 억		412286	N	N	0	N	00	N
109	20240411	130906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	-80	5	-1.29	336915830	55426	94.69	6190	6250	6030	8040	4340	6190	6078.43	2.47	0	-14329	6330	6260	6180	6110	6030	6295	6145	84	1850	500	3830	10	1	16722608	1022	-5.90	0.82	12	0.33	-1036.00	7433.00	11200	20231205	-45.45	5920	20231030	3.21	9120	-33.00	20240322	6000	1.83	20240314	11200	-45.45	20231205	5920	3.21	20231030	3.06	N	253840	500	83 억		412286	N	N	0	N	00	N
110	20240411	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-130	5	-2.10	271607440	44677	76.32	6190	6250	6030	8040	4340	6190	6079.07	2.47	0	-10756	6330	6260	6180	6110	6030	6295	6145	84	1850	500	3830	10	1	16722608	1013	-5.85	0.82	12	0.27	-1036.00	7433.00	11200	20231205	-45.89	5920	20231030	2.36	9120	-33.55	20240322	6000	1.00	20240314	11200	-45.89	20231205	5920	2.36	20231030	3.06	N	253840	500	83 억		412286	N	N	0	N	00	N
111	20240411	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-130	5	-2.10	243866940	40100	68.50	6190	6250	6030	8040	4340	6190	6081.15	2.47	0	-8850	6330	6260	6180	6110	6030	6295	6145	84	1850	500	3830	10	1	16722608	1013	-5.85	0.82	12	0.24	-1036.00	7433.00	11200	20231205	-45.89	5920	20231030	2.36	9120	-33.55	20240322	6000	1.00	20240314	11200	-45.89	20231205	5920	2.36	20231030	3.06	N	253840	500	83 억		412286	N	N	0	N	00	N
112	20240411	100917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	-140	5	-2.26	179159590	29432	50.28	6190	6250	6030	8040	4340	6190	6086.83	2.47	0	-8826	6330	6260	6180	6110	6030	6295	6145	84	1850	500	3830	10	1	16722608	1012	-5.84	0.81	12	0.18	-1036.00	7433.00	11200	20231205	-45.98	5920	20231030	2.20	9120	-33.66	20240322	6000	0.83	20240314	11200	-45.98	20231205	5920	2.20	20231030	3.06	N	253840	500	83 억		412286	N	N	0	N	00	N
113	20240411	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-30	5	-0.48	29425120	4766	8.14	6190	6250	6150	8040	4340	6190	6173.57	2.47	0	-1690	6330	6260	6180	6110	6030	6295	6145	84	1850	500	3830	10	1	16722608	1030	-5.95	0.83	12	0.03	-1036.00	7433.00	11200	20231205	-45.00	5920	20231030	4.05	9120	-32.46	20240322	6000	2.67	20240314	11200	-45.00	20231205	5920	4.05	20231030	3.06	N	253840	500	83 억		412286	N	N	0	N	00	N
114	20240409	160901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	40	2	0.65	355131800	57523	90.55	6100	6250	6100	7990	4310	6150	6173.21	2.48	0	-2058	6270	6210	6130	6070	5990	6170	6030	84	1840	500	3810	10	1	16722608	1035	-5.97	0.83	12	0.34	-1036.00	7433.00	11200	20231205	-44.73	5920	20231030	4.56	9120	-32.13	20240322	6000	3.17	20240314	11200	-44.73	20231205	5920	4.56	20231030	3.08	N	253840	500	83 억		414312	N	N	0	N	00	N
115	20240409	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	0	3	0.00	321310980	52058	81.94	6100	6250	6100	7990	4310	6150	6172.17	2.48	0	-1886	6270	6210	6130	6070	5990	6170	6030	84	1840	500	3810	10	1	16722608	1028	-5.94	0.83	12	0.31	-1036.00	7433.00	11200	20231205	-45.09	5920	20231030	3.89	9120	-32.57	20240322	6000	2.50	20240314	11200	-45.09	20231205	5920	3.89	20231030	3.08	N	253840	500	83 억		414312	N	N	0	N	00	N
116	20240409	140910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	0	3	0.00	292670500	47409	74.63	6100	6250	6100	7990	4310	6150	6173.31	2.48	0	-1917	6270	6210	6130	6070	5990	6170	6030	84	1840	500	3810	10	1	16722608	1028	-5.94	0.83	12	0.28	-1036.00	7433.00	11200	20231205	-45.09	5920	20231030	3.89	9120	-32.57	20240322	6000	2.50	20240314	11200	-45.09	20231205	5920	3.89	20231030	3.08	N	253840	500	83 억		414312	N	N	0	N	00	N
117	20240409	130904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	10	2	0.16	262089670	42443	66.81	6100	6250	6100	7990	4310	6150	6175.10	2.48	0	-2550	6270	6210	6130	6070	5990	6170	6030	84	1840	500	3810	10	1	16722608	1030	-5.95	0.83	12	0.25	-1036.00	7433.00	11200	20231205	-45.00	5920	20231030	4.05	9120	-32.46	20240322	6000	2.67	20240314	11200	-45.00	20231205	5920	4.05	20231030	3.08	N	253840	500	83 억		414312	N	N	0	N	00	N
118	20240409	120907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	40	2	0.65	165566260	26867	42.29	6100	6240	6100	7990	4310	6150	6162.44	2.48	0	2272	6270	6210	6130	6070	5990	6170	6030	84	1840	500	3810	10	1	16722608	1035	-5.97	0.83	12	0.16	-1036.00	7433.00	11200	20231205	-44.73	5920	20231030	4.56	9120	-32.13	20240322	6000	3.17	20240314	11200	-44.73	20231205	5920	4.56	20231030	3.08	N	253840	500	83 억		414312	N	N	0	N	00	N
119	20240409	110904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	0	3	0.00	154310790	25040	39.42	6100	6240	6100	7990	4310	6150	6162.57	2.48	0	2804	6270	6210	6130	6070	5990	6170	6030	84	1840	500	3810	10	1	16722608	1028	-5.94	0.83	12	0.15	-1036.00	7433.00	11200	20231205	-45.09	5920	20231030	3.89	9120	-32.57	20240322	6000	2.50	20240314	11200	-45.09	20231205	5920	3.89	20231030	3.08	N	253840	500	83 억		414312	N	N	0	N	00	N
120	20240409	100857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	20	2	0.33	115365900	18714	29.46	6100	6240	6100	7990	4310	6150	6164.68	2.48	0	3365	6270	6210	6130	6070	5990	6170	6030	84	1840	500	3810	10	1	16722608	1032	-5.96	0.83	12	0.11	-1036.00	7433.00	11200	20231205	-44.91	5920	20231030	4.22	9120	-32.35	20240322	6000	2.83	20240314	11200	-44.91	20231205	5920	4.22	20231030	3.08	N	253840	500	83 억		414312	N	N	0	N	00	N
121	20240409	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	30	2	0.49	47164480	7679	12.09	6100	6190	6100	7990	4310	6150	6142.01	2.48	0	2588	6270	6210	6130	6070	5990	6170	6030	84	1840	500	3810	10	1	16722608	1033	-5.97	0.83	12	0.05	-1036.00	7433.00	11200	20231205	-44.82	5920	20231030	4.39	9120	-32.24	20240322	6000	3.00	20240314	11200	-44.82	20231205	5920	4.39	20231030	3.08	N	253840	500	83 억		414312	N	N	0	N	00	N
122	20240408	160858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	-40	5	-0.65	387303420	63507	64.31	6180	6190	6050	8040	4340	6190	6098.45	2.42	0	9503	6323	6256	6173	6106	6023	6215	6065	84	1850	500	3830	10	1	16722608	1028	-5.94	0.83	12	0.38	-1036.00	7433.00	11200	20231205	-45.09	5920	20231030	3.89	9120	-32.57	20240322	6000	2.50	20240314	11200	-45.09	20231205	5920	3.89	20231030	3.06	N	253840	500	83 억		404810	N	N	0	N	00	N
123	20240408	150905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	-60	5	-0.97	357354790	58631	59.37	6180	6190	6050	8040	4340	6190	6094.98	2.42	0	9097	6323	6256	6173	6106	6023	6215	6065	84	1850	500	3830	10	1	16722608	1025	-5.92	0.82	12	0.35	-1036.00	7433.00	11200	20231205	-45.27	5920	20231030	3.55	9120	-32.79	20240322	6000	2.17	20240314	11200	-45.27	20231205	5920	3.55	20231030	3.06	N	253840	500	83 억		404810	N	N	0	N	00	N
124	20240408	140904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-70	5	-1.13	315437310	51790	52.45	6180	6190	6050	8040	4340	6190	6090.70	2.42	0	6356	6323	6256	6173	6106	6023	6215	6065	84	1850	500	3830	10	1	16722608	1023	-5.91	0.82	12	0.31	-1036.00	7433.00	11200	20231205	-45.36	5920	20231030	3.38	9120	-32.89	20240322	6000	2.00	20240314	11200	-45.36	20231205	5920	3.38	20231030	3.06	N	253840	500	83 억		404810	N	N	0	N	00	N
125	20240408	130859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-90	5	-1.45	274646050	45104	45.68	6180	6190	6050	8040	4340	6190	6089.17	2.42	0	2517	6323	6256	6173	6106	6023	6215	6065	84	1850	500	3830	10	1	16722608	1020	-5.89	0.82	12	0.27	-1036.00	7433.00	11200	20231205	-45.54	5920	20231030	3.04	9120	-33.11	20240322	6000	1.67	20240314	11200	-45.54	20231205	5920	3.04	20231030	3.06	N	253840	500	83 억		404810	N	N	0	N	00	N
126	20240408	120905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-110	5	-1.78	254813960	41845	42.38	6180	6190	6050	8040	4340	6190	6089.47	2.42	0	1362	6323	6256	6173	6106	6023	6215	6065	84	1850	500	3830	10	1	16722608	1017	-5.87	0.82	12	0.25	-1036.00	7433.00	11200	20231205	-45.71	5920	20231030	2.70	9120	-33.33	20240322	6000	1.33	20240314	11200	-45.71	20231205	5920	2.70	20231030	3.06	N	253840	500	83 억		404810	N	N	0	N	00	N
127	20240408	110907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-100	5	-1.62	233471080	38337	38.82	6180	6190	6050	8040	4340	6190	6089.97	2.42	0	1028	6323	6256	6173	6106	6023	6215	6065	84	1850	500	3830	10	1	16722608	1018	-5.88	0.82	12	0.23	-1036.00	7433.00	11200	20231205	-45.62	5920	20231030	2.87	9120	-33.22	20240322	6000	1.50	20240314	11200	-45.62	20231205	5920	2.87	20231030	3.06	N	253840	500	83 억		404810	N	N	0	N	00	N
128	20240408	100856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-120	5	-1.94	184421010	30260	30.64	6180	6190	6050	8040	4340	6190	6094.55	2.42	0	-376	6323	6256	6173	6106	6023	6215	6065	84	1850	500	3830	10	1	16722608	1015	-5.86	0.82	12	0.18	-1036.00	7433.00	11200	20231205	-45.80	5920	20231030	2.53	9120	-33.44	20240322	6000	1.17	20240314	11200	-45.80	20231205	5920	2.53	20231030	3.06	N	253840	500	83 억		404810	N	N	0	N	00	N
129	20240408	090905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6080	-110	5	-1.78	73606230	12019	12.17	6180	6190	6060	8040	4340	6190	6124.16	2.42	0	-2950	6323	6256	6173	6106	6023	6215	6065	84	1850	500	3830	10	1	16722608	1017	-5.87	0.82	12	0.07	-1036.00	7433.00	11200	20231205	-45.71	5920	20231030	2.70	9120	-33.33	20240322	6000	1.33	20240314	11200	-45.71	20231205	5920	2.70	20231030	3.06	N	253840	500	83 억		404810	N	N	0	N	00	N
130	20240405	160903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	-70	5	-1.12	605636000	98488	80.13	6210	6240	6090	8130	4390	6260	6149.05	2.36	0	10126	6533	6396	6283	6146	6033	6340	6090	84	1870	500	3880	10	1	16722608	1035	-5.97	0.83	12	0.59	-1036.00	7433.00	11200	20231205	-44.73	5920	20231030	4.56	9120	-32.13	20240322	6000	3.17	20240314	11200	-44.73	20231205	5920	4.56	20231030	3.08	N	253840	500	83 억		394734	N	N	0	N	00	N
131	20240405	150857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-100	5	-1.60	561998520	91418	74.38	6210	6240	6090	8130	4390	6260	6147.57	2.36	0	7775	6533	6396	6283	6146	6033	6340	6090	84	1870	500	3880	10	1	16722608	1030	-5.95	0.83	12	0.55	-1036.00	7433.00	11200	20231205	-45.00	5920	20231030	4.05	9120	-32.46	20240322	6000	2.67	20240314	11200	-45.00	20231205	5920	4.05	20231030	3.08	N	253840	500	83 억		394734	N	N	0	N	00	N
132	20240405	140857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	-120	5	-1.92	538578320	87611	71.28	6210	6240	6090	8130	4390	6260	6147.38	2.36	0	8165	6533	6396	6283	6146	6033	6340	6090	84	1870	500	3880	10	1	16722608	1027	-5.93	0.83	12	0.52	-1036.00	7433.00	11200	20231205	-45.18	5920	20231030	3.72	9120	-32.68	20240322	6000	2.33	20240314	11200	-45.18	20231205	5920	3.72	20231030	3.08	N	253840	500	83 억		394734	N	N	0	N	00	N
133	20240405	130854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6150	-110	5	-1.76	323207180	52422	42.65	6210	6240	6120	8130	4390	6260	6165.49	2.36	0	-670	6533	6396	6283	6146	6033	6340	6090	84	1870	500	3880	10	1	16722608	1028	-5.94	0.83	12	0.31	-1036.00	7433.00	11200	20231205	-45.09	5920	20231030	3.89	9120	-32.57	20240322	6000	2.50	20240314	11200	-45.09	20231205	5920	3.89	20231030	3.08	N	253840	500	83 억		394734	N	N	0	N	00	N
134	20240405	120857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	-100	5	-1.60	290044050	47042	38.28	6210	6240	6120	8130	4390	6260	6165.64	2.36	0	-104	6533	6396	6283	6146	6033	6340	6090	84	1870	500	3880	10	1	16722608	1030	-5.95	0.83	12	0.28	-1036.00	7433.00	11200	20231205	-45.00	5920	20231030	4.05	9120	-32.46	20240322	6000	2.67	20240314	11200	-45.00	20231205	5920	4.05	20231030	3.08	N	253840	500	83 억		394734	N	N	0	N	00	N
135	20240405	110903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6130	-130	5	-2.08	241826210	39191	31.89	6210	6240	6130	8130	4390	6260	6170.45	2.36	0	551	6533	6396	6283	6146	6033	6340	6090	84	1870	500	3880	10	1	16722608	1025	-5.92	0.82	12	0.23	-1036.00	7433.00	11200	20231205	-45.27	5920	20231030	3.55	9120	-32.79	20240322	6000	2.17	20240314	11200	-45.27	20231205	5920	3.55	20231030	3.08	N	253840	500	83 억		394734	N	N	0	N	00	N
136	20240405	100746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	-50	5	-0.80	140110170	22654	18.43	6210	6240	6140	8130	4390	6260	6184.79	2.36	0	4037	6533	6396	6283	6146	6033	6340	6090	84	1870	500	3880	10	1	16722608	1038	-5.99	0.84	12	0.14	-1036.00	7433.00	11200	20231205	-44.55	5920	20231030	4.90	9120	-31.91	20240322	6000	3.50	20240314	11200	-44.55	20231205	5920	4.90	20231030	3.08	N	253840	500	83 억		394734	N	N	0	N	00	N
137	20240405	090846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	-90	5	-1.44	49484290	7996	6.51	6210	6240	6160	8130	4390	6260	6188.63	2.36	0	1049	6533	6396	6283	6146	6033	6340	6090	84	1870	500	3880	10	1	16722608	1032	-5.96	0.83	12	0.05	-1036.00	7433.00	11200	20231205	-44.91	5920	20231030	4.22	9120	-32.35	20240322	6000	2.83	20240314	11200	-44.91	20231205	5920	4.22	20231030	3.08	N	253840	500	83 억		394734	N	N	0	N	00	N
138	20240404	160844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-10	5	-0.16	767494170	122600	135.50	6280	6420	6170	8150	4390	6270	6260.15	2.46	0	-19096	6476	6372	6286	6182	6096	6330	6140	84	1880	500	3880	10	1	16722608	1047	-6.04	0.84	12	0.73	-1036.00	7433.00	11200	20231205	-44.11	5920	20231030	5.74	9120	-31.36	20240322	6000	4.33	20240314	11200	-44.11	20231205	5920	5.74	20231030	3.01	N	253840	500	83 억		411451	N	N	0	N	00	N
139	20240404	150842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	0	3	0.00	727026940	116153	128.37	6280	6420	6170	8150	4390	6270	6259.22	2.46	0	-18975	6476	6372	6286	6182	6096	6330	6140	84	1880	500	3880	10	1	16722608	1049	-6.05	0.84	12	0.69	-1036.00	7433.00	11200	20231205	-44.02	5920	20231030	5.91	9120	-31.25	20240322	6000	4.50	20240314	11200	-44.02	20231205	5920	5.91	20231030	3.01	N	253840	500	83 억		411451	N	N	0	N	00	N
140	20240404	140848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-20	5	-0.32	651462810	104100	115.05	6280	6420	6170	8150	4390	6270	6258.05	2.46	0	-17480	6476	6372	6286	6182	6096	6330	6140	84	1880	500	3880	10	1	16722608	1045	-6.03	0.84	12	0.62	-1036.00	7433.00	11200	20231205	-44.20	5920	20231030	5.57	9120	-31.47	20240322	6000	4.17	20240314	11200	-44.20	20231205	5920	5.57	20231030	3.01	N	253840	500	83 억		411451	N	N	0	N	00	N
141	20240404	130837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-40	5	-0.64	614985030	98264	108.60	6280	6420	6170	8150	4390	6270	6258.50	2.46	0	-17690	6476	6372	6286	6182	6096	6330	6140	84	1880	500	3880	10	1	16722608	1042	-6.01	0.84	12	0.59	-1036.00	7433.00	11200	20231205	-44.38	5920	20231030	5.24	9120	-31.69	20240322	6000	3.83	20240314	11200	-44.38	20231205	5920	5.24	20231030	3.01	N	253840	500	83 억		411451	N	N	0	N	00	N
142	20240404	120843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-10	5	-0.16	559824900	89398	98.80	6280	6420	6170	8150	4390	6270	6262.16	2.46	0	-15353	6476	6372	6286	6182	6096	6330	6140	84	1880	500	3880	10	1	16722608	1047	-6.04	0.84	12	0.53	-1036.00	7433.00	11200	20231205	-44.11	5920	20231030	5.74	9120	-31.36	20240322	6000	4.33	20240314	11200	-44.11	20231205	5920	5.74	20231030	3.01	N	253840	500	83 억		411451	N	N	0	N	00	N
143	20240404	110845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	30	2	0.48	474624470	75785	83.76	6280	6420	6170	8150	4390	6270	6262.77	2.46	0	-15090	6476	6372	6286	6182	6096	6330	6140	84	1880	500	3880	10	1	16722608	1054	-6.08	0.85	12	0.45	-1036.00	7433.00	11200	20231205	-43.75	5920	20231030	6.42	9120	-30.92	20240322	6000	5.00	20240314	11200	-43.75	20231205	5920	6.42	20231030	3.01	N	253840	500	83 억		411451	N	N	0	N	00	N
144	20240404	100843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-40	5	-0.64	203879910	32551	35.98	6280	6320	6220	8150	4390	6270	6263.40	2.46	0	-8375	6476	6372	6286	6182	6096	6330	6140	84	1880	500	3880	10	1	16722608	1042	-6.01	0.84	12	0.19	-1036.00	7433.00	11200	20231205	-44.38	5920	20231030	5.24	9120	-31.69	20240322	6000	3.83	20240314	11200	-44.38	20231205	5920	5.24	20231030	3.01	N	253840	500	83 억		411451	N	N	0	N	00	N
145	20240404	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	40	2	0.64	60163970	9578	10.59	6280	6310	6250	8150	4390	6270	6281.49	2.46	0	542	6476	6372	6286	6182	6096	6330	6140	84	1880	500	3880	10	1	16722608	1055	-6.09	0.85	12	0.06	-1036.00	7433.00	11200	20231205	-43.66	5920	20231030	6.59	9120	-30.81	20240322	6000	5.17	20240314	11200	-43.66	20231205	5920	6.59	20231030	3.01	N	253840	500	83 억		411451	N	N	0	N	00	N
146	20240403	160842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-110	5	-1.72	554417450	88546	55.78	6370	6390	6200	8290	4470	6380	6261.27	2.38	0	13397	6786	6582	6456	6252	6126	6520	6190	84	1910	500	3950	10	1	16722608	1049	-6.05	0.84	12	0.53	-1036.00	7433.00	11200	20231205	-44.02	5920	20231030	5.91	9120	-31.25	20240322	6000	4.50	20240314	11200	-44.02	20231205	5920	5.91	20231030	2.78	N	253840	500	83 억		398055	N	N	0	N	00	N
147	20240403	150842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-120	5	-1.88	523956940	83687	52.72	6370	6390	6200	8290	4470	6380	6260.84	2.38	0	13313	6786	6582	6456	6252	6126	6520	6190	84	1910	500	3950	10	1	16722608	1047	-6.04	0.84	12	0.50	-1036.00	7433.00	11200	20231205	-44.11	5920	20231030	5.74	9120	-31.36	20240322	6000	4.33	20240314	11200	-44.11	20231205	5920	5.74	20231030	2.78	N	253840	500	83 억		398055	N	N	0	N	00	N
148	20240403	140832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-80	5	-1.25	477645320	76314	48.08	6370	6390	6200	8290	4470	6380	6258.87	2.38	0	12971	6786	6582	6456	6252	6126	6520	6190	84	1910	500	3950	10	1	16722608	1054	-6.08	0.85	12	0.46	-1036.00	7433.00	11200	20231205	-43.75	5920	20231030	6.42	9120	-30.92	20240322	6000	5.00	20240314	11200	-43.75	20231205	5920	6.42	20231030	2.78	N	253840	500	83 억		398055	N	N	0	N	00	N
149	20240403	130835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-70	5	-1.10	425337600	68025	42.86	6370	6370	6200	8290	4470	6380	6252.57	2.38	0	9493	6786	6582	6456	6252	6126	6520	6190	84	1910	500	3950	10	1	16722608	1055	-6.09	0.85	12	0.41	-1036.00	7433.00	11200	20231205	-43.66	5920	20231030	6.59	9120	-30.81	20240322	6000	5.17	20240314	11200	-43.66	20231205	5920	6.59	20231030	2.78	N	253840	500	83 억		398055	N	N	0	N	00	N
150	20240403	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-110	5	-1.72	372843250	59676	37.60	6370	6370	6200	8290	4470	6380	6247.68	2.38	0	5451	6786	6582	6456	6252	6126	6520	6190	84	1910	500	3950	10	1	16722608	1049	-6.05	0.84	12	0.36	-1036.00	7433.00	11200	20231205	-44.02	5920	20231030	5.91	9120	-31.25	20240322	6000	4.50	20240314	11200	-44.02	20231205	5920	5.91	20231030	2.78	N	253840	500	83 억		398055	N	N	0	N	00	N
151	20240403	110838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-150	5	-2.35	307846360	49264	31.04	6370	6370	6200	8290	4470	6380	6248.78	2.38	0	3210	6786	6582	6456	6252	6126	6520	6190	84	1910	500	3950	10	1	16722608	1042	-6.01	0.84	12	0.29	-1036.00	7433.00	11200	20231205	-44.38	5920	20231030	5.24	9120	-31.69	20240322	6000	3.83	20240314	11200	-44.38	20231205	5920	5.24	20231030	2.78	N	253840	500	83 억		398055	N	N	0	N	00	N
152	20240403	100837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-140	5	-2.19	245349400	39244	24.72	6370	6370	6200	8290	4470	6380	6251.74	2.38	0	2735	6786	6582	6456	6252	6126	6520	6190	84	1910	500	3950	10	1	16722608	1043	-6.02	0.84	12	0.23	-1036.00	7433.00	11200	20231205	-44.29	5920	20231030	5.41	9120	-31.58	20240322	6000	4.00	20240314	11200	-44.29	20231205	5920	5.41	20231030	2.78	N	253840	500	83 억		398055	N	N	0	N	00	N
153	20240403	090838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-130	5	-2.04	60559420	9632	6.07	6370	6370	6210	8290	4470	6380	6286.84	2.38	0	-1167	6786	6582	6456	6252	6126	6520	6190	84	1910	500	3950	10	1	16722608	1045	-6.03	0.84	12	0.06	-1036.00	7433.00	11200	20231205	-44.20	5920	20231030	5.57	9120	-31.47	20240322	6000	4.17	20240314	11200	-44.20	20231205	5920	5.57	20231030	2.78	N	253840	500	83 억		398055	N	N	0	N	00	N
154	20240402	160825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-230	5	-3.48	997858380	155564	63.04	6630	6660	6330	8590	4630	6610	6414.55	2.57	0	-31628	6870	6740	6560	6430	6250	6805	6495	84	1980	500	4090	10	1	16722608	1067	-6.16	0.86	12	0.93	-1036.00	7433.00	11200	20231205	-43.04	5920	20231030	7.77	9120	-30.04	20240322	6000	6.33	20240314	11200	-43.04	20231205	5920	7.77	20231030	2.82	N	253840	500	83 억		429685	N	N	0	N	00	N
155	20240402	150832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-260	5	-3.93	958553240	149396	60.54	6630	6660	6330	8590	4630	6610	6416.19	2.57	0	-31723	6870	6740	6560	6430	6250	6805	6495	84	1980	500	4090	10	1	16722608	1062	-6.13	0.85	12	0.89	-1036.00	7433.00	11200	20231205	-43.30	5920	20231030	7.26	9120	-30.37	20240322	6000	5.83	20240314	11200	-43.30	20231205	5920	7.26	20231030	2.82	N	253840	500	83 억		429685	N	N	0	N	00	N
156	20240402	140835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-220	5	-3.33	766874080	119248	48.32	6630	6660	6360	8590	4630	6610	6430.92	2.57	0	-29332	6870	6740	6560	6430	6250	6805	6495	84	1980	500	4090	10	1	16722608	1069	-6.17	0.86	12	0.71	-1036.00	7433.00	11200	20231205	-42.95	5920	20231030	7.94	9120	-29.93	20240322	6000	6.50	20240314	11200	-42.95	20231205	5920	7.94	20231030	2.82	N	253840	500	83 억		429685	N	N	0	N	00	N
157	20240402	130823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-220	5	-3.33	719716310	111866	45.33	6630	6660	6360	8590	4630	6610	6433.74	2.57	0	-28814	6870	6740	6560	6430	6250	6805	6495	84	1980	500	4090	10	1	16722608	1069	-6.17	0.86	12	0.67	-1036.00	7433.00	11200	20231205	-42.95	5920	20231030	7.94	9120	-29.93	20240322	6000	6.50	20240314	11200	-42.95	20231205	5920	7.94	20231030	2.82	N	253840	500	83 억		429685	N	N	0	N	00	N
158	20240402	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-220	5	-3.33	659750460	102480	41.53	6630	6660	6360	8590	4630	6610	6437.85	2.57	0	-26754	6870	6740	6560	6430	6250	6805	6495	84	1980	500	4090	10	1	16722608	1069	-6.17	0.86	12	0.61	-1036.00	7433.00	11200	20231205	-42.95	5920	20231030	7.94	9120	-29.93	20240322	6000	6.50	20240314	11200	-42.95	20231205	5920	7.94	20231030	2.82	N	253840	500	83 억		429685	N	N	0	N	00	N
159	20240402	110824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	-210	5	-3.18	605451020	94005	38.09	6630	6660	6360	8590	4630	6610	6440.63	2.57	0	-25871	6870	6740	6560	6430	6250	6805	6495	84	1980	500	4090	10	1	16722608	1070	-6.18	0.86	12	0.56	-1036.00	7433.00	11200	20231205	-42.86	5920	20231030	8.11	9120	-29.82	20240322	6000	6.67	20240314	11200	-42.86	20231205	5920	8.11	20231030	2.82	N	253840	500	83 억		429685	N	N	0	N	00	N
160	20240402	100825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-230	5	-3.48	412093420	63694	25.81	6630	6660	6380	8590	4630	6610	6469.89	2.57	0	-11615	6870	6740	6560	6430	6250	6805	6495	84	1980	500	4090	10	1	16722608	1067	-6.16	0.86	12	0.38	-1036.00	7433.00	11200	20231205	-43.04	5920	20231030	7.77	9120	-30.04	20240322	6000	6.33	20240314	11200	-43.04	20231205	5920	7.77	20231030	2.82	N	253840	500	83 억		429685	N	N	0	N	00	N
161	20240402	090824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	-40	5	-0.61	96156570	14629	5.93	6630	6660	6500	8590	4630	6610	6573.01	2.57	0	-5524	6870	6740	6560	6430	6250	6805	6495	84	1980	500	4090	10	1	16722608	1099	-6.34	0.88	12	0.09	-1036.00	7433.00	11200	20231205	-41.34	5920	20231030	10.98	9120	-27.96	20240322	6000	9.50	20240314	11200	-41.34	20231205	5920	10.98	20231030	2.82	N	253840	500	83 억		429685	N	N	0	N	00	N
162	20240401	160823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6610	230	2	3.61	1616495260	244879	85.65	6380	6690	6380	8290	4470	6380	6601.19	2.35	0	35208	6720	6550	6420	6250	6120	6635	6335	84	1910	500	3950	10	1	16722608	1105	-6.38	0.89	12	1.46	-1036.00	7433.00	11200	20231205	-40.98	5920	20231030	11.66	9120	-27.52	20240322	6000	10.17	20240314	11200	-40.98	20231205	5920	11.66	20231030	2.90	N	253840	500	83 억		393791	N	N	0	N	00	N
163	20240401	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6620	240	2	3.76	1553350760	235329	82.31	6380	6690	6380	8290	4470	6380	6600.76	2.35	0	35307	6720	6550	6420	6250	6120	6635	6335	84	1910	500	3950	10	1	16722608	1107	-6.39	0.89	12	1.41	-1036.00	7433.00	11200	20231205	-40.89	5920	20231030	11.82	9120	-27.41	20240322	6000	10.33	20240314	11200	-40.89	20231205	5920	11.82	20231030	2.90	N	253840	500	83 억		393791	N	N	0	N	00	N
164	20240401	140819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	200	2	3.13	1333545660	202009	70.66	6380	6690	6380	8290	4470	6380	6601.42	2.35	0	43848	6720	6550	6420	6250	6120	6635	6335	84	1910	500	3950	10	1	16722608	1100	-6.35	0.89	12	1.21	-1036.00	7433.00	11200	20231205	-41.25	5920	20231030	11.15	9120	-27.85	20240322	6000	9.67	20240314	11200	-41.25	20231205	5920	11.15	20231030	2.90	N	253840	500	83 억		393791	N	N	0	N	00	N
165	20240401	130816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	190	2	2.98	1284164670	194479	68.02	6380	6690	6380	8290	4470	6380	6603.10	2.35	0	45822	6720	6550	6420	6250	6120	6635	6335	84	1910	500	3950	10	1	16722608	1099	-6.34	0.88	12	1.16	-1036.00	7433.00	11200	20231205	-41.34	5920	20231030	10.98	9120	-27.96	20240322	6000	9.50	20240314	11200	-41.34	20231205	5920	10.98	20231030	2.90	N	253840	500	83 억		393791	N	N	0	N	00	N
166	20240401	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6590	210	2	3.29	1209578980	183153	64.06	6380	6690	6380	8290	4470	6380	6604.20	2.35	0	41072	6720	6550	6420	6250	6120	6635	6335	84	1910	500	3950	10	1	16722608	1102	-6.36	0.89	12	1.10	-1036.00	7433.00	11200	20231205	-41.16	5920	20231030	11.32	9120	-27.74	20240322	6000	9.83	20240314	11200	-41.16	20231205	5920	11.32	20231030	2.90	N	253840	500	83 억		393791	N	N	0	N	00	N
167	20240401	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	200	2	3.13	1116022980	168926	59.08	6380	6690	6380	8290	4470	6380	6606.58	2.35	0	37976	6720	6550	6420	6250	6120	6635	6335	84	1910	500	3950	10	1	16722608	1100	-6.35	0.89	12	1.01	-1036.00	7433.00	11200	20231205	-41.25	5920	20231030	11.15	9120	-27.85	20240322	6000	9.67	20240314	11200	-41.25	20231205	5920	11.15	20231030	2.90	N	253840	500	83 억		393791	N	N	0	N	00	N
168	20240401	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6640	260	2	4.08	862204930	130750	45.73	6380	6690	6380	8290	4470	6380	6594.30	2.35	0	30706	6720	6550	6420	6250	6120	6635	6335	84	1910	500	3950	10	1	16722608	1110	-6.41	0.89	12	0.78	-1036.00	7433.00	11200	20231205	-40.71	5920	20231030	12.16	9120	-27.19	20240322	6000	10.67	20240314	11200	-40.71	20231205	5920	12.16	20231030	2.90	N	253840	500	83 억		393791	N	N	0	N	00	N
169	20240401	090818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	50	2	0.78	65084800	10138	3.55	6380	6470	6380	8290	4470	6380	6419.89	2.35	0	2610	6720	6550	6420	6250	6120	6635	6335	84	1910	500	3950	10	1	16722608	1075	-6.21	0.87	12	0.06	-1036.00	7433.00	11200	20231205	-42.59	5920	20231030	8.61	9120	-29.50	20240322	6000	7.17	20240314	11200	-42.59	20231205	5920	8.61	20231030	2.90	N	253840	500	83 억		393791	N	N	0	N	00	N