KissMeData/122310/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	160835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	100	2	1.58	301112560	47126	230.94	6330	6450	6330	8210	4430	6320	6389.49	2.51	0	3026	6400	6360	6300	6260	6200	6380	6280	73	1890	500	4670	10	1	14553844	934	7.48	0.90	12	0.32	858.00	7137.00	8590	20230921	-25.26	5880	20240416	9.18	7160	-10.34	20240202	5880	9.18	20240416	8590	-25.26	20230921	5880	9.18	20240416	2.58	N	122310	500	72 억		365251	N	N	0	N	00	N
3	20240430	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	100	2	1.58	293139430	45884	224.86	6330	6450	6330	8210	4430	6320	6388.71	2.51	0	3029	6400	6360	6300	6260	6200	6380	6280	73	1890	500	4670	10	1	14553844	934	7.48	0.90	12	0.32	858.00	7137.00	8590	20230921	-25.26	5880	20240416	9.18	7160	-10.34	20240202	5880	9.18	20240416	8590	-25.26	20230921	5880	9.18	20240416	2.58	N	122310	500	72 억		365251	N	N	0	N	00	N
4	20240430	140846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	80	2	1.27	252839130	39609	194.10	6330	6450	6330	8210	4430	6320	6383.38	2.51	0	4973	6400	6360	6300	6260	6200	6380	6280	73	1890	500	4670	10	1	14553844	931	7.46	0.90	12	0.27	858.00	7137.00	8590	20230921	-25.49	5880	20240416	8.84	7160	-10.61	20240202	5880	8.84	20240416	8590	-25.49	20230921	5880	8.84	20240416	2.58	N	122310	500	72 억		365251	N	N	0	N	00	N
5	20240430	130844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	100	2	1.58	188272110	29566	144.89	6330	6440	6330	8210	4430	6320	6367.86	2.51	0	6623	6400	6360	6300	6260	6200	6380	6280	73	1890	500	4670	10	1	14553844	934	7.48	0.90	12	0.20	858.00	7137.00	8590	20230921	-25.26	5880	20240416	9.18	7160	-10.34	20240202	5880	9.18	20240416	8590	-25.26	20230921	5880	9.18	20240416	2.58	N	122310	500	72 억		365251	N	N	0	N	00	N
6	20240430	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	70	2	1.11	145587330	22902	112.23	6330	6390	6330	8210	4430	6320	6356.97	2.51	0	4534	6400	6360	6300	6260	6200	6380	6280	73	1890	500	4670	10	1	14553844	930	7.45	0.90	12	0.16	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.58	N	122310	500	72 억		365251	N	N	0	N	00	N
7	20240430	110841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	30	2	0.47	108603540	17098	83.79	6330	6380	6330	8210	4430	6320	6351.83	2.51	0	2971	6400	6360	6300	6260	6200	6380	6280	73	1890	500	4670	10	1	14553844	924	7.40	0.89	12	0.12	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.58	N	122310	500	72 억		365251	N	N	0	N	00	N
8	20240430	100843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	30	2	0.47	65057730	10244	50.20	6330	6380	6330	8210	4430	6320	6350.81	2.51	0	1050	6400	6360	6300	6260	6200	6380	6280	73	1890	500	4670	10	1	14553844	924	7.40	0.89	12	0.07	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.58	N	122310	500	72 억		365251	N	N	0	N	00	N
9	20240430	090853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	20	2	0.32	17051110	2692	13.19	6330	6350	6330	8210	4430	6320	6333.99	2.51	0	447	6400	6360	6300	6260	6200	6380	6280	73	1890	500	4670	10	1	14553844	923	7.39	0.89	12	0.02	858.00	7137.00	8590	20230921	-26.19	5880	20240416	7.82	7160	-11.45	20240202	5880	7.82	20240416	8590	-26.19	20230921	5880	7.82	20240416	2.58	N	122310	500	72 억		365251	N	N	0	N	00	N
10	20240429	160832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	60	2	0.96	128071900	20402	44.03	6260	6340	6240	8130	4390	6260	6277.39	2.49	0	2591	6366	6312	6276	6222	6186	6295	6205	73	1870	500	4630	10	1	14553844	920	7.37	0.89	12	0.14	858.00	7137.00	8590	20230921	-26.43	5880	20240416	7.48	7160	-11.73	20240202	5880	7.48	20240416	8590	-26.43	20230921	5880	7.48	20240416	2.72	N	122310	500	72 억		362663	N	N	0	N	00	N
11	20240429	150843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	70	2	1.12	122565500	19531	42.15	6260	6340	6240	8130	4390	6260	6275.43	2.49	0	2738	6366	6312	6276	6222	6186	6295	6205	73	1870	500	4630	10	1	14553844	921	7.38	0.89	12	0.13	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.72	N	122310	500	72 억		362663	N	N	0	N	00	N
12	20240429	140810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	20	2	0.32	110032820	17542	37.86	6260	6340	6240	8130	4390	6260	6272.54	2.49	0	3316	6366	6312	6276	6222	6186	6295	6205	73	1870	500	4630	10	1	14553844	914	7.32	0.88	12	0.12	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.72	N	122310	500	72 억		362663	N	N	0	N	00	N
13	20240429	130842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	70	2	1.12	92170770	14703	31.73	6260	6340	6240	8130	4390	6260	6268.84	2.49	0	2280	6366	6312	6276	6222	6186	6295	6205	73	1870	500	4630	10	1	14553844	921	7.38	0.89	12	0.10	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.72	N	122310	500	72 억		362663	N	N	0	N	00	N
14	20240429	120842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	30	2	0.48	74354450	11875	25.63	6260	6310	6240	8130	4390	6260	6261.43	2.49	0	1383	6366	6312	6276	6222	6186	6295	6205	73	1870	500	4630	10	1	14553844	915	7.33	0.88	12	0.08	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.72	N	122310	500	72 억		362663	N	N	0	N	00	N
15	20240429	110816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	10	2	0.16	51859220	8288	17.89	6260	6310	6240	8130	4390	6260	6257.15	2.49	0	1370	6366	6312	6276	6222	6186	6295	6205	73	1870	500	4630	10	1	14553844	913	7.31	0.88	12	0.06	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.72	N	122310	500	72 억		362663	N	N	0	N	00	N
16	20240429	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	10	2	0.16	42892330	6857	14.80	6260	6310	6240	8130	4390	6260	6255.26	2.49	0	1424	6366	6312	6276	6222	6186	6295	6205	73	1870	500	4630	10	1	14553844	913	7.31	0.88	12	0.05	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.72	N	122310	500	72 억		362663	N	N	0	N	00	N
17	20240429	090841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-10	5	-0.16	18001400	2877	6.21	6260	6310	6250	8130	4390	6260	6257.00	2.49	0	389	6366	6312	6276	6222	6186	6295	6205	73	1870	500	4630	10	1	14553844	910	7.28	0.88	12	0.02	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.72	N	122310	500	72 억		362663	N	N	0	N	00	N
18	20240426	160837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-40	5	-0.63	287267320	45731	60.32	6280	6330	6240	8190	4410	6300	6281.68	2.54	0	-7616	6493	6396	6313	6216	6133	6445	6265	73	1890	500	4660	10	1	14553844	911	7.30	0.88	12	0.31	858.00	7137.00	8590	20230921	-27.12	5880	20240416	6.46	7160	-12.57	20240202	5880	6.46	20240416	8590	-27.12	20230921	5880	6.46	20240416	2.77	N	122310	500	72 억		370279	N	N	0	N	00	N
19	20240426	150839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	0	3	0.00	277419720	44158	58.25	6280	6330	6240	8190	4410	6300	6282.43	2.54	0	-7483	6493	6396	6313	6216	6133	6445	6265	73	1890	500	4660	10	1	14553844	917	7.34	0.88	12	0.30	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.77	N	122310	500	72 억		370279	N	N	0	N	00	N
20	20240426	140836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	0	3	0.00	254770840	40551	53.49	6280	6330	6240	8190	4410	6300	6282.73	2.54	0	-8450	6493	6396	6313	6216	6133	6445	6265	73	1890	500	4660	10	1	14553844	917	7.34	0.88	12	0.28	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.77	N	122310	500	72 억		370279	N	N	0	N	00	N
21	20240426	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-20	5	-0.32	184861530	29409	38.79	6280	6330	6240	8190	4410	6300	6285.88	2.54	0	-10016	6493	6396	6313	6216	6133	6445	6265	73	1890	500	4660	10	1	14553844	914	7.32	0.88	12	0.20	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.77	N	122310	500	72 억		370279	N	N	0	N	00	N
22	20240426	120836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-30	5	-0.48	138184350	21957	28.96	6280	6330	6250	8190	4410	6300	6293.41	2.54	0	-9240	6493	6396	6313	6216	6133	6445	6265	73	1890	500	4660	10	1	14553844	913	7.31	0.88	12	0.15	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.77	N	122310	500	72 억		370279	N	N	0	N	00	N
23	20240426	110835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-30	5	-0.48	134142260	21313	28.11	6280	6330	6250	8190	4410	6300	6293.92	2.54	0	-9157	6493	6396	6313	6216	6133	6445	6265	73	1890	500	4660	10	1	14553844	913	7.31	0.88	12	0.15	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.77	N	122310	500	72 억		370279	N	N	0	N	00	N
24	20240426	100834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	20	2	0.32	105786770	16808	22.17	6280	6330	6250	8190	4410	6300	6293.83	2.54	0	-5960	6493	6396	6313	6216	6133	6445	6265	73	1890	500	4660	10	1	14553844	920	7.37	0.89	12	0.12	858.00	7137.00	8590	20230921	-26.43	5880	20240416	7.48	7160	-11.73	20240202	5880	7.48	20240416	8590	-26.43	20230921	5880	7.48	20240416	2.77	N	122310	500	72 억		370279	N	N	0	N	00	N
25	20240426	090840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-10	5	-0.16	13329080	2118	2.79	6280	6330	6280	8190	4410	6300	6293.24	2.54	0	33	6493	6396	6313	6216	6133	6445	6265	73	1890	500	4660	10	1	14553844	915	7.33	0.88	12	0.01	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.77	N	122310	500	72 억		370279	N	N	0	N	00	N
26	20240425	160831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	0	3	0.00	477094460	75343	86.85	6240	6410	6230	8190	4410	6300	6332.30	2.56	0	-3984	6486	6392	6306	6212	6126	6440	6260	73	1890	500	4660	10	1	14553844	917	7.34	0.88	12	0.52	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.79	N	122310	500	72 억		372976	N	N	0	N	00	N
27	20240425	150836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	0	3	0.00	472601720	74628	86.03	6240	6410	6230	8190	4410	6300	6332.77	2.56	0	-3930	6486	6392	6306	6212	6126	6440	6260	73	1890	500	4660	10	1	14553844	917	7.34	0.88	12	0.51	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.79	N	122310	500	72 억		372976	N	N	0	N	00	N
28	20240425	140833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	10	2	0.16	423896880	66901	77.12	6240	6410	6230	8190	4410	6300	6336.18	2.56	0	-3266	6486	6392	6306	6212	6126	6440	6260	73	1890	500	4660	10	1	14553844	918	7.35	0.88	12	0.46	858.00	7137.00	8590	20230921	-26.54	5880	20240416	7.31	7160	-11.87	20240202	5880	7.31	20240416	8590	-26.54	20230921	5880	7.31	20240416	2.79	N	122310	500	72 억		372976	N	N	0	N	00	N
29	20240425	130835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	20	2	0.32	400058020	63113	72.76	6240	6410	6230	8190	4410	6300	6338.76	2.56	0	-4536	6486	6392	6306	6212	6126	6440	6260	73	1890	500	4660	10	1	14553844	920	7.37	0.89	12	0.43	858.00	7137.00	8590	20230921	-26.43	5880	20240416	7.48	7160	-11.73	20240202	5880	7.48	20240416	8590	-26.43	20230921	5880	7.48	20240416	2.79	N	122310	500	72 억		372976	N	N	0	N	00	N
30	20240425	120831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	80	2	1.27	278367840	43981	50.70	6240	6380	6230	8190	4410	6300	6329.27	2.56	0	-4315	6486	6392	6306	6212	6126	6440	6260	73	1890	500	4660	10	1	14553844	929	7.44	0.89	12	0.30	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.79	N	122310	500	72 억		372976	N	N	0	N	00	N
31	20240425	110833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-20	5	-0.32	141025410	22345	25.76	6240	6360	6230	8190	4410	6300	6311.27	2.56	0	2269	6486	6392	6306	6212	6126	6440	6260	73	1890	500	4660	10	1	14553844	914	7.32	0.88	12	0.15	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.79	N	122310	500	72 억		372976	N	N	0	N	00	N
32	20240425	100833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	60	2	0.95	99446250	15753	18.16	6240	6360	6230	8190	4410	6300	6312.85	2.56	0	1202	6486	6392	6306	6212	6126	6440	6260	73	1890	500	4660	10	1	14553844	926	7.41	0.89	12	0.11	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.79	N	122310	500	72 억		372976	N	N	0	N	00	N
33	20240425	090835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-40	5	-0.63	15326010	2456	2.83	6240	6290	6230	8190	4410	6300	6240.23	2.56	0	-267	6486	6392	6306	6212	6126	6440	6260	73	1890	500	4660	10	1	14553844	911	7.30	0.88	12	0.02	858.00	7137.00	8590	20230921	-27.12	5880	20240416	6.46	7160	-12.57	20240202	5880	6.46	20240416	8590	-27.12	20230921	5880	6.46	20240416	2.79	N	122310	500	72 억		372976	N	N	0	N	00	N
34	20240424	160816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	40	2	0.64	547515690	86746	346.91	6220	6400	6220	8130	4390	6260	6311.71	2.51	0	6632	6360	6310	6240	6190	6120	6275	6155	73	1870	500	4630	10	1	14553844	917	7.34	0.88	12	0.60	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.77	N	122310	500	72 억		365992	N	N	0	N	00	N
35	20240424	150830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	30	2	0.48	536786570	85044	340.11	6220	6400	6220	8130	4390	6260	6311.87	2.51	0	6890	6360	6310	6240	6190	6120	6275	6155	73	1870	500	4630	10	1	14553844	915	7.33	0.88	12	0.58	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.77	N	122310	500	72 억		365992	N	N	0	N	00	N
36	20240424	140830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	20	2	0.32	417101980	66021	264.03	6220	6400	6220	8130	4390	6260	6317.72	2.51	0	7360	6360	6310	6240	6190	6120	6275	6155	73	1870	500	4630	10	1	14553844	914	7.32	0.88	12	0.45	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.77	N	122310	500	72 억		365992	N	N	0	N	00	N
37	20240424	130834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	60	2	0.96	256638380	40560	162.21	6220	6400	6220	8130	4390	6260	6327.38	2.51	0	2420	6360	6310	6240	6190	6120	6275	6155	73	1870	500	4630	10	1	14553844	920	7.37	0.89	12	0.28	858.00	7137.00	8590	20230921	-26.43	5880	20240416	7.48	7160	-11.73	20240202	5880	7.48	20240416	8590	-26.43	20230921	5880	7.48	20240416	2.77	N	122310	500	72 억		365992	N	N	0	N	00	N
38	20240424	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	100	2	1.60	248557110	39282	157.10	6220	6400	6220	8130	4390	6260	6327.51	2.51	0	2634	6360	6310	6240	6190	6120	6275	6155	73	1870	500	4630	10	1	14553844	926	7.41	0.89	12	0.27	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.77	N	122310	500	72 억		365992	N	N	0	N	00	N
39	20240424	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	70	2	1.12	218472840	34534	138.11	6220	6400	6220	8130	4390	6260	6326.31	2.51	0	2361	6360	6310	6240	6190	6120	6275	6155	73	1870	500	4630	10	1	14553844	921	7.38	0.89	12	0.24	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.77	N	122310	500	72 억		365992	N	N	0	N	00	N
40	20240424	100827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	120	2	1.92	121662500	19231	76.91	6220	6400	6220	8130	4390	6260	6326.37	2.51	0	2785	6360	6310	6240	6190	6120	6275	6155	73	1870	500	4630	10	1	14553844	929	7.44	0.89	12	0.13	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.77	N	122310	500	72 억		365992	N	N	0	N	00	N
41	20240424	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	40	2	0.64	36682070	5850	23.40	6220	6320	6220	8130	4390	6260	6270.44	2.51	0	2586	6360	6310	6240	6190	6120	6275	6155	73	1870	500	4630	10	1	14553844	917	7.34	0.88	12	0.04	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.77	N	122310	500	72 억		365992	N	N	0	N	00	N
42	20240423	160805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-10	5	-0.16	155423030	25005	47.08	6290	6290	6170	8150	4390	6270	6215.67	2.55	0	-5417	6456	6362	6276	6182	6096	6320	6140	73	1880	500	4630	10	1	14553844	911	7.30	0.88	12	0.17	858.00	7137.00	8590	20230921	-27.12	5880	20240416	6.46	7160	-12.57	20240202	5880	6.46	20240416	8590	-27.12	20230921	5880	6.46	20240416	2.72	N	122310	500	72 억		371409	N	N	0	N	00	N
43	20240423	150827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-10	5	-0.16	142301780	22908	43.13	6290	6290	6170	8150	4390	6270	6211.88	2.55	0	-4573	6456	6362	6276	6182	6096	6320	6140	73	1880	500	4630	10	1	14553844	911	7.30	0.88	12	0.16	858.00	7137.00	8590	20230921	-27.12	5880	20240416	6.46	7160	-12.57	20240202	5880	6.46	20240416	8590	-27.12	20230921	5880	6.46	20240416	2.72	N	122310	500	72 억		371409	N	N	0	N	00	N
44	20240423	140826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-20	5	-0.32	105503290	16984	31.98	6290	6290	6170	8150	4390	6270	6211.92	2.55	0	-4420	6456	6362	6276	6182	6096	6320	6140	73	1880	500	4630	10	1	14553844	910	7.28	0.88	12	0.12	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.72	N	122310	500	72 억		371409	N	N	0	N	00	N
45	20240423	130823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-20	5	-0.32	103101240	16599	31.26	6290	6290	6170	8150	4390	6270	6211.29	2.55	0	-4375	6456	6362	6276	6182	6096	6320	6140	73	1880	500	4630	10	1	14553844	910	7.28	0.88	12	0.11	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.72	N	122310	500	72 억		371409	N	N	0	N	00	N
46	20240423	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-30	5	-0.48	101010780	16264	30.62	6290	6290	6170	8150	4390	6270	6210.70	2.55	0	-4163	6456	6362	6276	6182	6096	6320	6140	73	1880	500	4630	10	1	14553844	908	7.27	0.87	12	0.11	858.00	7137.00	8590	20230921	-27.36	5880	20240416	6.12	7160	-12.85	20240202	5880	6.12	20240416	8590	-27.36	20230921	5880	6.12	20240416	2.72	N	122310	500	72 억		371409	N	N	0	N	00	N
47	20240423	110825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	-100	5	-1.59	92263210	14854	27.97	6290	6290	6170	8150	4390	6270	6211.34	2.55	0	-3817	6456	6362	6276	6182	6096	6320	6140	73	1880	500	4630	10	1	14553844	898	7.19	0.86	12	0.10	858.00	7137.00	8590	20230921	-28.17	5880	20240416	4.93	7160	-13.83	20240202	5880	4.93	20240416	8590	-28.17	20230921	5880	4.93	20240416	2.72	N	122310	500	72 억		371409	N	N	0	N	00	N
48	20240423	100824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	0	3	0.00	22470960	3594	6.77	6290	6290	6230	8150	4390	6270	6252.35	2.55	0	-406	6456	6362	6276	6182	6096	6320	6140	73	1880	500	4630	10	1	14553844	913	7.31	0.88	12	0.02	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.72	N	122310	500	72 억		371409	N	N	0	N	00	N
49	20240423	090825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-20	5	-0.32	7479810	1200	2.26	6290	6290	6230	8150	4390	6270	6233.18	2.55	0	242	6456	6362	6276	6182	6096	6320	6140	73	1880	500	4630	10	1	14553844	910	7.28	0.88	12	0.01	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.72	N	122310	500	72 억		371409	N	N	0	N	00	N
50	20240422	160821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-90	5	-1.42	332743510	53091	41.32	6300	6370	6190	8260	4460	6360	6267.42	2.58	0	-4868	6700	6530	6330	6160	5960	6615	6245	73	1900	500	4700	10	1	14553844	913	7.31	0.88	12	0.36	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.72	N	122310	500	72 억		375884	N	N	0	N	00	N
51	20240422	150820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-120	5	-1.89	326980090	52171	40.60	6300	6370	6190	8260	4460	6360	6267.47	2.58	0	-4757	6700	6530	6330	6160	5960	6615	6245	73	1900	500	4700	10	1	14553844	908	7.27	0.87	12	0.36	858.00	7137.00	8590	20230921	-27.36	5880	20240416	6.12	7160	-12.85	20240202	5880	6.12	20240416	8590	-27.36	20230921	5880	6.12	20240416	2.72	N	122310	500	72 억		375884	N	N	0	N	00	N
52	20240422	140821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-140	5	-2.20	289492090	46138	35.91	6300	6370	6200	8260	4460	6360	6274.48	2.58	0	-3487	6700	6530	6330	6160	5960	6615	6245	73	1900	500	4700	10	1	14553844	905	7.25	0.87	12	0.32	858.00	7137.00	8590	20230921	-27.59	5880	20240416	5.78	7160	-13.13	20240202	5880	5.78	20240416	8590	-27.59	20230921	5880	5.78	20240416	2.72	N	122310	500	72 억		375884	N	N	0	N	00	N
53	20240422	130819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-90	5	-1.42	195063950	30972	24.10	6300	6370	6230	8260	4460	6360	6298.07	2.58	0	-5278	6700	6530	6330	6160	5960	6615	6245	73	1900	500	4700	10	1	14553844	913	7.31	0.88	12	0.21	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.72	N	122310	500	72 억		375884	N	N	0	N	00	N
54	20240422	120818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-70	5	-1.10	161843630	25664	19.97	6300	6370	6250	8260	4460	6360	6306.25	2.58	0	-5268	6700	6530	6330	6160	5960	6615	6245	73	1900	500	4700	10	1	14553844	915	7.33	0.88	12	0.18	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.72	N	122310	500	72 억		375884	N	N	0	N	00	N
55	20240422	110819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-80	5	-1.26	139139060	22050	17.16	6300	6370	6250	8260	4460	6360	6310.16	2.58	0	-3888	6700	6530	6330	6160	5960	6615	6245	73	1900	500	4700	10	1	14553844	914	7.32	0.88	12	0.15	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.72	N	122310	500	72 억		375884	N	N	0	N	00	N
56	20240422	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-60	5	-0.94	91565180	14500	11.28	6300	6370	6260	8260	4460	6360	6314.84	2.58	0	-1703	6700	6530	6330	6160	5960	6615	6245	73	1900	500	4700	10	1	14553844	917	7.34	0.88	12	0.10	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.72	N	122310	500	72 억		375884	N	N	0	N	00	N
57	20240422	090820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	-20	5	-0.31	14689910	2331	1.81	6300	6340	6300	8260	4460	6360	6301.98	2.58	0	-521	6700	6530	6330	6160	5960	6615	6245	73	1900	500	4700	10	1	14553844	923	7.39	0.89	12	0.02	858.00	7137.00	8590	20230921	-26.19	5880	20240416	7.82	7160	-11.45	20240202	5880	7.82	20240416	8590	-26.19	20230921	5880	7.82	20240416	2.72	N	122310	500	72 억		375884	N	N	0	N	00	N
58	20240419	160743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	220	2	3.58	809558400	128431	479.67	6140	6500	6130	7980	4300	6140	6303.45	2.64	0	-8780	6206	6172	6116	6082	6026	6190	6100	73	1840	500	4540	10	1	14553844	926	7.41	0.89	12	0.88	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.70	N	122310	500	72 억		383633	N	N	0	N	00	N
59	20240419	150750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	150	2	2.44	762270650	120964	451.78	6140	6500	6130	7980	4300	6140	6301.63	2.64	0	-8018	6206	6172	6116	6082	6026	6190	6100	73	1840	500	4540	10	1	14553844	915	7.33	0.88	12	0.83	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.70	N	122310	500	72 억		383633	N	N	0	N	00	N
60	20240419	140744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	110	2	1.79	695026010	110263	411.81	6140	6500	6130	7980	4300	6140	6303.35	2.64	0	-6332	6206	6172	6116	6082	6026	6190	6100	73	1840	500	4540	10	1	14553844	910	7.28	0.88	12	0.76	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.70	N	122310	500	72 억		383633	N	N	0	N	00	N
61	20240419	130743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	140	2	2.28	588816500	93253	348.28	6140	6500	6130	7980	4300	6140	6314.18	2.64	0	-9646	6206	6172	6116	6082	6026	6190	6100	73	1840	500	4540	10	1	14553844	914	7.32	0.88	12	0.64	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.70	N	122310	500	72 억		383633	N	N	0	N	00	N
62	20240419	120740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	90	2	1.47	563655250	89233	333.27	6140	6500	6130	7980	4300	6140	6316.67	2.64	0	-8987	6206	6172	6116	6082	6026	6190	6100	73	1840	500	4540	10	1	14553844	907	7.26	0.87	12	0.61	858.00	7137.00	8590	20230921	-27.47	5880	20240416	5.95	7160	-12.99	20240202	5880	5.95	20240416	8590	-27.47	20230921	5880	5.95	20240416	2.70	N	122310	500	72 억		383633	N	N	0	N	00	N
63	20240419	110749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	80	2	1.30	531186790	84015	313.78	6140	6500	6130	7980	4300	6140	6322.52	2.64	0	-8361	6206	6172	6116	6082	6026	6190	6100	73	1840	500	4540	10	1	14553844	905	7.25	0.87	12	0.58	858.00	7137.00	8590	20230921	-27.59	5880	20240416	5.78	7160	-13.13	20240202	5880	5.78	20240416	8590	-27.59	20230921	5880	5.78	20240416	2.70	N	122310	500	72 억		383633	N	N	0	N	00	N
64	20240419	100746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	100	2	1.63	155345750	24844	92.79	6140	6340	6130	7980	4300	6140	6252.85	2.64	0	-1454	6206	6172	6116	6082	6026	6190	6100	73	1840	500	4540	10	1	14553844	908	7.27	0.87	12	0.17	858.00	7137.00	8590	20230921	-27.36	5880	20240416	6.12	7160	-12.85	20240202	5880	6.12	20240416	8590	-27.36	20230921	5880	6.12	20240416	2.70	N	122310	500	72 억		383633	N	N	0	N	00	N
65	20240419	090740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	30	2	0.49	21763300	3538	13.21	6140	6170	6130	7980	4300	6140	6151.30	2.64	0	-1371	6206	6172	6116	6082	6026	6190	6100	73	1840	500	4540	10	1	14553844	898	7.19	0.86	12	0.02	858.00	7137.00	8590	20230921	-28.17	5880	20240416	4.93	7160	-13.83	20240202	5880	4.93	20240416	8590	-28.17	20230921	5880	4.93	20240416	2.70	N	122310	500	72 억		383633	N	N	0	N	00	N
66	20240418	160740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	50	2	0.82	161941830	26517	107.07	6090	6150	6060	7910	4270	6090	6107.06	2.59	0	6010	6250	6170	6080	6000	5910	6210	6040	73	1820	500	4500	10	1	14553844	894	7.16	0.86	12	0.18	858.00	7137.00	8590	20230921	-28.52	5880	20240416	4.42	7160	-14.25	20240202	5880	4.42	20240416	8590	-28.52	20230921	5880	4.42	20240416	2.82	N	122310	500	72 억		377623	N	N	0	N	00	N
67	20240418	150739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	10	2	0.16	138258660	22653	91.47	6090	6150	6060	7910	4270	6090	6103.33	2.59	0	6673	6250	6170	6080	6000	5910	6210	6040	73	1820	500	4500	10	1	14553844	888	7.11	0.85	12	0.16	858.00	7137.00	8590	20230921	-28.99	5880	20240416	3.74	7160	-14.80	20240202	5880	3.74	20240416	8590	-28.99	20230921	5880	3.74	20240416	2.82	N	122310	500	72 억		377623	N	N	0	N	00	N
68	20240418	140746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	20	2	0.33	128084710	20992	84.76	6090	6150	6060	7910	4270	6090	6101.60	2.59	0	7560	6250	6170	6080	6000	5910	6210	6040	73	1820	500	4500	10	1	14553844	889	7.12	0.86	12	0.14	858.00	7137.00	8590	20230921	-28.87	5880	20240416	3.91	7160	-14.66	20240202	5880	3.91	20240416	8590	-28.87	20230921	5880	3.91	20240416	2.82	N	122310	500	72 억		377623	N	N	0	N	00	N
69	20240418	130740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	10	2	0.16	117970060	19336	78.07	6090	6150	6060	7910	4270	6090	6101.06	2.59	0	8224	6250	6170	6080	6000	5910	6210	6040	73	1820	500	4500	10	1	14553844	888	7.11	0.85	12	0.13	858.00	7137.00	8590	20230921	-28.99	5880	20240416	3.74	7160	-14.80	20240202	5880	3.74	20240416	8590	-28.99	20230921	5880	3.74	20240416	2.82	N	122310	500	72 억		377623	N	N	0	N	00	N
70	20240418	120738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	30	2	0.49	108817880	17837	72.02	6090	6150	6060	7910	4270	6090	6100.68	2.59	0	8272	6250	6170	6080	6000	5910	6210	6040	73	1820	500	4500	10	1	14553844	891	7.13	0.86	12	0.12	858.00	7137.00	8590	20230921	-28.75	5880	20240416	4.08	7160	-14.53	20240202	5880	4.08	20240416	8590	-28.75	20230921	5880	4.08	20240416	2.82	N	122310	500	72 억		377623	N	N	0	N	00	N
71	20240418	110741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	20	2	0.33	96613010	15837	63.95	6090	6150	6060	7910	4270	6090	6100.46	2.59	0	7303	6250	6170	6080	6000	5910	6210	6040	73	1820	500	4500	10	1	14553844	889	7.12	0.86	12	0.11	858.00	7137.00	8590	20230921	-28.87	5880	20240416	3.91	7160	-14.66	20240202	5880	3.91	20240416	8590	-28.87	20230921	5880	3.91	20240416	2.82	N	122310	500	72 억		377623	N	N	0	N	00	N
72	20240418	100741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	30	2	0.49	44172490	7241	29.24	6090	6150	6060	7910	4270	6090	6100.33	2.59	0	2247	6250	6170	6080	6000	5910	6210	6040	73	1820	500	4500	10	1	14553844	891	7.13	0.86	12	0.05	858.00	7137.00	8590	20230921	-28.75	5880	20240416	4.08	7160	-14.53	20240202	5880	4.08	20240416	8590	-28.75	20230921	5880	4.08	20240416	2.82	N	122310	500	72 억		377623	N	N	0	N	00	N
73	20240418	090739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	30	2	0.49	2911530	478	1.93	6090	6120	6090	7910	4270	6090	6091.07	2.59	0	-2	6250	6170	6080	6000	5910	6210	6040	73	1820	500	4500	10	1	14553844	891	7.13	0.86	12	0.00	858.00	7137.00	8590	20230921	-28.75	5880	20240416	4.08	7160	-14.53	20240202	5880	4.08	20240416	8590	-28.75	20230921	5880	4.08	20240416	2.82	N	122310	500	72 억		377623	N	N	0	N	00	N
74	20240417	160733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	40	2	0.66	149826670	24695	17.77	5990	6160	5990	7860	4240	6050	6067.09	2.62	0	-4250	6456	6252	6066	5862	5676	6160	5770	73	1810	500	4470	10	1	14553844	886	7.10	0.85	12	0.17	858.00	7137.00	8590	20230921	-29.10	5880	20240416	3.57	7160	-14.94	20240202	5880	3.57	20240416	8590	-29.10	20230921	5880	3.57	20240416	2.81	N	122310	500	72 억		381868	N	N	0	N	00	N
75	20240417	150747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	60	2	0.99	128717400	21213	15.27	5990	6160	5990	7860	4240	6050	6067.85	2.62	0	-4091	6456	6252	6066	5862	5676	6160	5770	73	1810	500	4470	10	1	14553844	889	7.12	0.86	12	0.15	858.00	7137.00	8590	20230921	-28.87	5880	20240416	3.91	7160	-14.66	20240202	5880	3.91	20240416	8590	-28.87	20230921	5880	3.91	20240416	2.81	N	122310	500	72 억		381868	N	N	0	N	00	N
76	20240417	140739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	60	2	0.99	96626200	15973	11.50	5990	6130	5990	7860	4240	6050	6049.35	2.62	0	-2442	6456	6252	6066	5862	5676	6160	5770	73	1810	500	4470	10	1	14553844	889	7.12	0.86	12	0.11	858.00	7137.00	8590	20230921	-28.87	5880	20240416	3.91	7160	-14.66	20240202	5880	3.91	20240416	8590	-28.87	20230921	5880	3.91	20240416	2.81	N	122310	500	72 억		381868	N	N	0	N	00	N
77	20240417	130742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	40	2	0.66	70016320	11616	8.36	5990	6090	5990	7860	4240	6050	6027.58	2.62	0	-1805	6456	6252	6066	5862	5676	6160	5770	73	1810	500	4470	10	1	14553844	886	7.10	0.85	12	0.08	858.00	7137.00	8590	20230921	-29.10	5880	20240416	3.57	7160	-14.94	20240202	5880	3.57	20240416	8590	-29.10	20230921	5880	3.57	20240416	2.81	N	122310	500	72 억		381868	N	N	0	N	00	N
78	20240417	120743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	10	2	0.17	63718210	10581	7.61	5990	6060	5990	7860	4240	6050	6021.95	2.62	0	-1258	6456	6252	6066	5862	5676	6160	5770	73	1810	500	4470	10	1	14553844	882	7.06	0.85	12	0.07	858.00	7137.00	8590	20230921	-29.45	5880	20240416	3.06	7160	-15.36	20240202	5880	3.06	20240416	8590	-29.45	20230921	5880	3.06	20240416	2.81	N	122310	500	72 억		381868	N	N	0	N	00	N
79	20240417	110745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-50	5	-0.83	46129880	7672	5.52	5990	6050	5990	7860	4240	6050	6012.76	2.62	0	-885	6456	6252	6066	5862	5676	6160	5770	73	1810	500	4470	10	1	14553844	873	6.99	0.84	12	0.05	858.00	7137.00	8590	20230921	-30.15	5880	20240416	2.04	7160	-16.20	20240202	5880	2.04	20240416	8590	-30.15	20230921	5880	2.04	20240416	2.81	N	122310	500	72 억		381868	N	N	0	N	00	N
80	20240417	100738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	-20	5	-0.33	34339080	5710	4.11	5990	6050	5990	7860	4240	6050	6013.85	2.62	0	-192	6456	6252	6066	5862	5676	6160	5770	73	1810	500	4470	10	1	14553844	878	7.03	0.84	12	0.04	858.00	7137.00	8590	20230921	-29.80	5880	20240416	2.55	7160	-15.78	20240202	5880	2.55	20240416	8590	-29.80	20230921	5880	2.55	20240416	2.81	N	122310	500	72 억		381868	N	N	0	N	00	N
81	20240417	090736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	-40	5	-0.66	4132430	688	0.50	5990	6030	5990	7860	4240	6050	6006.44	2.62	0	132	6456	6252	6066	5862	5676	6160	5770	73	1810	500	4470	10	1	14553844	875	7.00	0.84	12	0.00	858.00	7137.00	8590	20230921	-30.03	5880	20240416	2.21	7160	-16.06	20240202	5880	2.21	20240416	8590	-30.03	20230921	5880	2.21	20240416	2.81	N	122310	500	72 억		381868	N	N	0	N	00	N
82	20240416	160740	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6050	-250	5	-3.97	839338230	138946	429.95	6270	6270	5880	8190	4410	6300	6040.75	2.77	0	-21067	6406	6352	6256	6202	6106	6305	6155	73	1890	500	4660	10	1	14553844	881	7.05	0.85	12	0.95	858.00	7137.00	8590	20230921	-29.57	5880	20240416	2.89	7160	-15.50	20240202	5880	2.89	20240416	8590	-29.57	20230921	5880	2.89	20240416	2.80	N	122310	500	72 억		402429	N	N	0	N	00	N
83	20240416	150739	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6030	-270	5	-4.29	799649450	132358	409.56	6270	6270	5880	8190	4410	6300	6041.56	2.77	0	-18633	6406	6352	6256	6202	6106	6305	6155	73	1890	500	4660	10	1	14553844	878	7.03	0.84	12	0.91	858.00	7137.00	8590	20230921	-29.80	5880	20240416	2.55	7160	-15.78	20240202	5880	2.55	20240416	8590	-29.80	20230921	5880	2.55	20240416	2.80	N	122310	500	72 억		402429	N	N	0	N	00	N
84	20240416	140739	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6000	-300	5	-4.76	636033430	104917	324.65	6270	6270	5950	8190	4410	6300	6062.25	2.77	0	-9270	6406	6352	6256	6202	6106	6305	6155	73	1890	500	4660	10	1	14553844	873	6.99	0.84	12	0.72	858.00	7137.00	8590	20230921	-30.15	5950	20240416	0.84	7160	-16.20	20240202	5950	0.84	20240416	8590	-30.15	20230921	5950	0.84	20240416	2.80	N	122310	500	72 억		402429	N	N	0	N	00	N
85	20240416	130738	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6100	-200	5	-3.17	520685590	85681	265.13	6270	6270	5980	8190	4410	6300	6077.03	2.77	0	-6406	6406	6352	6256	6202	6106	6305	6155	73	1890	500	4660	10	1	14553844	888	7.11	0.85	12	0.59	858.00	7137.00	8590	20230921	-28.99	5980	20240416	2.01	7160	-14.80	20240202	5980	2.01	20240416	8590	-28.99	20230921	5980	2.01	20240416	2.80	N	122310	500	72 억		402429	N	N	0	N	00	N
86	20240416	120740	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6060	-240	5	-3.81	417812650	68554	212.13	6270	6270	5990	8190	4410	6300	6094.65	2.77	0	-6094	6406	6352	6256	6202	6106	6305	6155	73	1890	500	4660	10	1	14553844	882	7.06	0.85	12	0.47	858.00	7137.00	8590	20230921	-29.45	5990	20240416	1.17	7160	-15.36	20240202	5990	1.17	20240416	8590	-29.45	20230921	5990	1.17	20240416	2.80	N	122310	500	72 억		402429	N	N	0	N	00	N
87	20240416	110737	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6060	-240	5	-3.81	252411380	41154	127.34	6270	6270	6060	8190	4410	6300	6133.34	2.77	0	-5939	6406	6352	6256	6202	6106	6305	6155	73	1890	500	4660	10	1	14553844	882	7.06	0.85	12	0.28	858.00	7137.00	8590	20230921	-29.45	6060	20240416	0.00	7160	-15.36	20240202	6060	0.00	20240416	8590	-29.45	20230921	6060	0.00	20240416	2.80	N	122310	500	72 억		402429	N	N	0	N	00	N
88	20240416	100730	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6150	-150	5	-2.38	93892900	15222	47.10	6270	6270	6130	8190	4410	6300	6168.24	2.77	0	-3102	6406	6352	6256	6202	6106	6305	6155	73	1890	500	4660	10	1	14553844	895	7.17	0.86	12	0.10	858.00	7137.00	8590	20230921	-28.41	6130	20240416	0.33	7160	-14.11	20240202	6130	0.33	20240416	8590	-28.41	20230921	6130	0.33	20240416	2.80	N	122310	500	72 억		402429	N	N	0	N	00	N
89	20240416	090730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-30	5	-0.48	2283860	365	1.13	6270	6270	6230	8190	4410	6300	6257.15	2.77	0	-25	6406	6352	6256	6202	6106	6305	6155	73	1890	500	4660	10	1	14553844	913	7.31	0.88	12	0.00	858.00	7137.00	8590	20230921	-27.01	6160	20240415	1.79	7160	-12.43	20240202	6160	1.79	20240415	8590	-27.01	20230921	6160	1.79	20240415	2.80	N	122310	500	72 억		402429	N	N	0	N	00	N
90	20240415	160728	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6300	-10	5	-0.16	200765170	32258	150.47	6310	6310	6160	8200	4420	6310	6223.72	2.79	0	-3445	6396	6352	6316	6272	6236	6335	6255	73	1890	500	4660	10	1	14553844	917	7.34	0.88	12	0.22	858.00	7137.00	8590	20230921	-26.66	6160	20240415	2.27	7160	-12.01	20240202	6160	2.27	20240415	8590	-26.66	20230921	6160	2.27	20240415	2.81	N	122310	500	72 억		405876	N	N	0	N	00	N
91	20240415	150732	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6260	-50	5	-0.79	185263850	29788	138.95	6310	6310	6160	8200	4420	6310	6219.41	2.79	0	-2787	6396	6352	6316	6272	6236	6335	6255	73	1890	500	4660	10	1	14553844	911	7.30	0.88	12	0.20	858.00	7137.00	8590	20230921	-27.12	6160	20240415	1.62	7160	-12.57	20240202	6160	1.62	20240415	8590	-27.12	20230921	6160	1.62	20240415	2.81	N	122310	500	72 억		405876	N	N	0	N	00	N
92	20240415	140726	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6230	-80	5	-1.27	145813500	23507	109.65	6310	6310	6160	8200	4420	6310	6202.98	2.79	0	-1621	6396	6352	6316	6272	6236	6335	6255	73	1890	500	4660	10	1	14553844	907	7.26	0.87	12	0.16	858.00	7137.00	8590	20230921	-27.47	6160	20240415	1.14	7160	-12.99	20240202	6160	1.14	20240415	8590	-27.47	20230921	6160	1.14	20240415	2.81	N	122310	500	72 억		405876	N	N	0	N	00	N
93	20240415	130718	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6200	-110	5	-1.74	124023330	19991	93.25	6310	6310	6160	8200	4420	6310	6203.96	2.79	0	-1180	6396	6352	6316	6272	6236	6335	6255	73	1890	500	4660	10	1	14553844	902	7.23	0.87	12	0.14	858.00	7137.00	8590	20230921	-27.82	6160	20240415	0.65	7160	-13.41	20240202	6160	0.65	20240415	8590	-27.82	20230921	6160	0.65	20240415	2.81	N	122310	500	72 억		405876	N	N	0	N	00	N
94	20240415	120730	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6190	-120	5	-1.90	115771380	18657	87.03	6310	6310	6160	8200	4420	6310	6205.25	2.79	0	-798	6396	6352	6316	6272	6236	6335	6255	73	1890	500	4660	10	1	14553844	901	7.21	0.87	12	0.13	858.00	7137.00	8590	20230921	-27.94	6160	20240415	0.49	7160	-13.55	20240202	6160	0.49	20240415	8590	-27.94	20230921	6160	0.49	20240415	2.81	N	122310	500	72 억		405876	N	N	0	N	00	N
95	20240415	110731	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6210	-100	5	-1.58	100857830	16244	75.77	6310	6310	6160	8200	4420	6310	6208.93	2.79	0	-541	6396	6352	6316	6272	6236	6335	6255	73	1890	500	4660	10	1	14553844	904	7.24	0.87	12	0.11	858.00	7137.00	8590	20230921	-27.71	6160	20240415	0.81	7160	-13.27	20240202	6160	0.81	20240415	8590	-27.71	20230921	6160	0.81	20240415	2.81	N	122310	500	72 억		405876	N	N	0	N	00	N
96	20240415	100725	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6200	-110	5	-1.74	94529450	15222	71.00	6310	6310	6160	8200	4420	6310	6210.05	2.79	0	-46	6396	6352	6316	6272	6236	6335	6255	73	1890	500	4660	10	1	14553844	902	7.23	0.87	12	0.10	858.00	7137.00	8590	20230921	-27.82	6160	20240415	0.65	7160	-13.41	20240202	6160	0.65	20240415	8590	-27.82	20230921	6160	0.65	20240415	2.81	N	122310	500	72 억		405876	N	N	0	N	00	N
97	20240415	090732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-60	5	-0.95	8071420	1291	6.02	6310	6310	6240	8200	4420	6310	6252.07	2.79	0	-108	6396	6352	6316	6272	6236	6335	6255	73	1890	500	4660	10	1	14553844	910	7.28	0.88	12	0.01	858.00	7137.00	8590	20230921	-27.24	6220	20240408	0.48	7160	-12.71	20240202	6220	0.48	20240408	8590	-27.24	20230921	6220	0.48	20240408	2.81	N	122310	500	72 억		405876	N	N	0	N	00	N
98	20240412	160725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-20	5	-0.32	134411890	21346	204.21	6360	6360	6280	8220	4440	6330	6296.76	2.80	0	-2008	6430	6380	6300	6250	6170	6405	6275	73	1890	500	4680	10	1	14553844	918	7.35	0.88	12	0.15	858.00	7137.00	8590	20230921	-26.54	6220	20240408	1.45	7160	-11.87	20240202	6220	1.45	20240408	8590	-26.54	20230921	6220	1.45	20240408	2.81	N	122310	500	72 억		407884	N	N	0	N	00	N
99	20240412	150729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-30	5	-0.47	125467810	19925	190.62	6360	6360	6280	8220	4440	6330	6297.00	2.80	0	-1615	6430	6380	6300	6250	6170	6405	6275	73	1890	500	4680	10	1	14553844	917	7.34	0.88	12	0.14	858.00	7137.00	8590	20230921	-26.66	6220	20240408	1.29	7160	-12.01	20240202	6220	1.29	20240408	8590	-26.66	20230921	6220	1.29	20240408	2.81	N	122310	500	72 억		407884	N	N	0	N	00	N
100	20240412	140725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-20	5	-0.32	93363480	14822	141.80	6360	6360	6280	8220	4440	6330	6298.98	2.80	0	-1154	6430	6380	6300	6250	6170	6405	6275	73	1890	500	4680	10	1	14553844	918	7.35	0.88	12	0.10	858.00	7137.00	8590	20230921	-26.54	6220	20240408	1.45	7160	-11.87	20240202	6220	1.45	20240408	8590	-26.54	20230921	6220	1.45	20240408	2.81	N	122310	500	72 억		407884	N	N	0	N	00	N
101	20240412	130717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-30	5	-0.47	52108610	8263	79.05	6360	6360	6280	8220	4440	6330	6306.26	2.80	0	-725	6430	6380	6300	6250	6170	6405	6275	73	1890	500	4680	10	1	14553844	917	7.34	0.88	12	0.06	858.00	7137.00	8590	20230921	-26.66	6220	20240408	1.29	7160	-12.01	20240202	6220	1.29	20240408	8590	-26.66	20230921	6220	1.29	20240408	2.81	N	122310	500	72 억		407884	N	N	0	N	00	N
102	20240412	120724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-30	5	-0.47	47767380	7574	72.46	6360	6360	6280	8220	4440	6330	6306.76	2.80	0	-642	6430	6380	6300	6250	6170	6405	6275	73	1890	500	4680	10	1	14553844	917	7.34	0.88	12	0.05	858.00	7137.00	8590	20230921	-26.66	6220	20240408	1.29	7160	-12.01	20240202	6220	1.29	20240408	8590	-26.66	20230921	6220	1.29	20240408	2.81	N	122310	500	72 억		407884	N	N	0	N	00	N
103	20240412	110722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	0	3	0.00	33553460	5319	50.88	6360	6360	6280	8220	4440	6330	6308.23	2.80	0	-441	6430	6380	6300	6250	6170	6405	6275	73	1890	500	4680	10	1	14553844	921	7.38	0.89	12	0.04	858.00	7137.00	8590	20230921	-26.31	6220	20240408	1.77	7160	-11.59	20240202	6220	1.77	20240408	8590	-26.31	20230921	6220	1.77	20240408	2.81	N	122310	500	72 억		407884	N	N	0	N	00	N
104	20240412	100722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	0	3	0.00	24079570	3816	36.51	6360	6360	6280	8220	4440	6330	6310.16	2.80	0	-330	6430	6380	6300	6250	6170	6405	6275	73	1890	500	4680	10	1	14553844	921	7.38	0.89	12	0.03	858.00	7137.00	8590	20230921	-26.31	6220	20240408	1.77	7160	-11.59	20240202	6220	1.77	20240408	8590	-26.31	20230921	6220	1.77	20240408	2.81	N	122310	500	72 억		407884	N	N	0	N	00	N
105	20240412	090723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-10	5	-0.16	1747370	275	2.63	6360	6360	6320	8220	4440	6330	6354.07	2.80	0	-32	6430	6380	6300	6250	6170	6405	6275	73	1890	500	4680	10	1	14553844	920	7.37	0.89	12	0.00	858.00	7137.00	8590	20230921	-26.43	6220	20240408	1.61	7160	-11.73	20240202	6220	1.61	20240408	8590	-26.43	20230921	6220	1.61	20240408	2.81	N	122310	500	72 억		407884	N	N	0	N	00	N
106	20240411	160717	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6330	10	2	0.16	65625920	10443	29.13	6310	6350	6220	8210	4430	6320	6284.20	2.82	0	-2969	6413	6366	6313	6266	6213	6390	6290	73	1890	500	4670	10	1	14553844	921	7.38	0.89	12	0.07	858.00	7137.00	8590	20230921	-26.31	6220	20240411	1.77	7160	-11.59	20240202	6220	1.77	20240411	8590	-26.31	20230921	6220	1.77	20240411	2.98	N	122310	500	72 억		410853	N	N	0	N	00	N
107	20240411	150724	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6320	0	3	0.00	62943980	10019	27.95	6310	6350	6220	8210	4430	6320	6282.46	2.82	0	-2846	6413	6366	6313	6266	6213	6390	6290	73	1890	500	4670	10	1	14553844	920	7.37	0.89	12	0.07	858.00	7137.00	8590	20230921	-26.43	6220	20240411	1.61	7160	-11.73	20240202	6220	1.61	20240411	8590	-26.43	20230921	6220	1.61	20240411	2.98	N	122310	500	72 억		410853	N	N	0	N	00	N
108	20240411	140720	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6320	0	3	0.00	49217910	7845	21.88	6310	6330	6220	8210	4430	6320	6273.79	2.82	0	-2355	6413	6366	6313	6266	6213	6390	6290	73	1890	500	4670	10	1	14553844	920	7.37	0.89	12	0.05	858.00	7137.00	8590	20230921	-26.43	6220	20240411	1.61	7160	-11.73	20240202	6220	1.61	20240411	8590	-26.43	20230921	6220	1.61	20240411	2.98	N	122310	500	72 억		410853	N	N	0	N	00	N
109	20240411	130712	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6320	0	3	0.00	40886210	6527	18.21	6310	6320	6220	8210	4430	6320	6264.17	2.82	0	-2241	6413	6366	6313	6266	6213	6390	6290	73	1890	500	4670	10	1	14553844	920	7.37	0.89	12	0.04	858.00	7137.00	8590	20230921	-26.43	6220	20240411	1.61	7160	-11.73	20240202	6220	1.61	20240411	8590	-26.43	20230921	6220	1.61	20240411	2.98	N	122310	500	72 억		410853	N	N	0	N	00	N
110	20240411	120722	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6300	-20	5	-0.32	35726690	5707	15.92	6310	6320	6220	8210	4430	6320	6260.15	2.82	0	-2161	6413	6366	6313	6266	6213	6390	6290	73	1890	500	4670	10	1	14553844	917	7.34	0.88	12	0.04	858.00	7137.00	8590	20230921	-26.66	6220	20240411	1.29	7160	-12.01	20240202	6220	1.29	20240411	8590	-26.66	20230921	6220	1.29	20240411	2.98	N	122310	500	72 억		410853	N	N	0	N	00	N
111	20240411	110715	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6290	-30	5	-0.47	32857360	5250	14.64	6310	6320	6220	8210	4430	6320	6258.54	2.82	0	-2087	6413	6366	6313	6266	6213	6390	6290	73	1890	500	4670	10	1	14553844	915	7.33	0.88	12	0.04	858.00	7137.00	8590	20230921	-26.78	6220	20240411	1.13	7160	-12.15	20240202	6220	1.13	20240411	8590	-26.78	20230921	6220	1.13	20240411	2.98	N	122310	500	72 억		410853	N	N	0	N	00	N
112	20240411	100722	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6250	-70	5	-1.11	24558140	3928	10.96	6310	6320	6220	8210	4430	6320	6252.07	2.82	0	-1457	6413	6366	6313	6266	6213	6390	6290	73	1890	500	4670	10	1	14553844	910	7.28	0.88	12	0.03	858.00	7137.00	8590	20230921	-27.24	6220	20240411	0.48	7160	-12.71	20240202	6220	0.48	20240411	8590	-27.24	20230921	6220	0.48	20240411	2.98	N	122310	500	72 억		410853	N	N	0	N	00	N
113	20240411	090719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-30	5	-0.47	7208610	1146	3.20	6310	6320	6270	8210	4430	6320	6290.24	2.82	0	-991	6413	6366	6313	6266	6213	6390	6290	73	1890	500	4670	10	1	14553844	915	7.33	0.88	12	0.01	858.00	7137.00	8590	20230921	-26.78	6220	20240408	1.13	7160	-12.15	20240202	6220	1.13	20240408	8590	-26.78	20230921	6220	1.13	20240408	2.98	N	122310	500	72 억		410853	N	N	0	N	00	N
114	20240409	160707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	10	2	0.16	225291150	35790	25.27	6310	6360	6260	8200	4420	6310	6294.81	2.85	0	-4815	6676	6492	6356	6172	6036	6425	6105	73	1890	500	4660	10	1	14553844	920	7.37	0.89	12	0.25	858.00	7137.00	8590	20230921	-26.43	6220	20240408	1.61	7160	-11.73	20240202	6220	1.61	20240408	8590	-26.43	20230921	6220	1.61	20240408	2.99	N	122310	500	72 억		415269	N	N	0	N	00	N
115	20240409	150712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	20	2	0.32	219413540	34860	24.61	6310	6360	6260	8200	4420	6310	6294.13	2.85	0	-4517	6676	6492	6356	6172	6036	6425	6105	73	1890	500	4660	10	1	14553844	921	7.38	0.89	12	0.24	858.00	7137.00	8590	20230921	-26.31	6220	20240408	1.77	7160	-11.59	20240202	6220	1.77	20240408	8590	-26.31	20230921	6220	1.77	20240408	2.99	N	122310	500	72 억		415269	N	N	0	N	00	N
116	20240409	140717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	0	3	0.00	189879560	30173	21.30	6310	6360	6260	8200	4420	6310	6293.03	2.85	0	-3293	6676	6492	6356	6172	6036	6425	6105	73	1890	500	4660	10	1	14553844	918	7.35	0.88	12	0.21	858.00	7137.00	8590	20230921	-26.54	6220	20240408	1.45	7160	-11.87	20240202	6220	1.45	20240408	8590	-26.54	20230921	6220	1.45	20240408	2.99	N	122310	500	72 억		415269	N	N	0	N	00	N
117	20240409	130710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-20	5	-0.32	182912770	29066	20.52	6310	6360	6260	8200	4420	6310	6293.01	2.85	0	-3086	6676	6492	6356	6172	6036	6425	6105	73	1890	500	4660	10	1	14553844	915	7.33	0.88	12	0.20	858.00	7137.00	8590	20230921	-26.78	6220	20240408	1.13	7160	-12.15	20240202	6220	1.13	20240408	8590	-26.78	20230921	6220	1.13	20240408	2.99	N	122310	500	72 억		415269	N	N	0	N	00	N
118	20240409	120712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-10	5	-0.16	155586620	24726	17.46	6310	6360	6260	8200	4420	6310	6292.43	2.85	0	-2671	6676	6492	6356	6172	6036	6425	6105	73	1890	500	4660	10	1	14553844	917	7.34	0.88	12	0.17	858.00	7137.00	8590	20230921	-26.66	6220	20240408	1.29	7160	-12.01	20240202	6220	1.29	20240408	8590	-26.66	20230921	6220	1.29	20240408	2.99	N	122310	500	72 억		415269	N	N	0	N	00	N
119	20240409	110712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-20	5	-0.32	120395310	19120	13.50	6310	6360	6270	8200	4420	6310	6296.83	2.85	0	-1721	6676	6492	6356	6172	6036	6425	6105	73	1890	500	4660	10	1	14553844	915	7.33	0.88	12	0.13	858.00	7137.00	8590	20230921	-26.78	6220	20240408	1.13	7160	-12.15	20240202	6220	1.13	20240408	8590	-26.78	20230921	6220	1.13	20240408	2.99	N	122310	500	72 억		415269	N	N	0	N	00	N
120	20240409	100706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-30	5	-0.48	80759600	12814	9.05	6310	6360	6280	8200	4420	6310	6302.45	2.85	0	1146	6676	6492	6356	6172	6036	6425	6105	73	1890	500	4660	10	1	14553844	914	7.32	0.88	12	0.09	858.00	7137.00	8590	20230921	-26.89	6220	20240408	0.96	7160	-12.29	20240202	6220	0.96	20240408	8590	-26.89	20230921	6220	0.96	20240408	2.99	N	122310	500	72 억		415269	N	N	0	N	00	N
121	20240409	090719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	20	2	0.32	9945120	1575	1.11	6310	6360	6310	8200	4420	6310	6314.36	2.85	0	-25	6676	6492	6356	6172	6036	6425	6105	73	1890	500	4660	10	1	14553844	921	7.38	0.89	12	0.01	858.00	7137.00	8590	20230921	-26.31	6220	20240408	1.77	7160	-11.59	20240202	6220	1.77	20240408	8590	-26.31	20230921	6220	1.77	20240408	2.99	N	122310	500	72 억		415269	N	N	0	N	00	N
122	20240408	160705	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6310	-230	5	-3.52	896020050	141610	335.24	6460	6540	6220	8500	4580	6540	6327.38	3.00	0	-21291	6666	6602	6556	6492	6446	6580	6470	73	1960	500	4830	10	1	14553844	918	7.35	0.88	12	0.97	858.00	7137.00	8590	20230921	-26.54	6220	20240408	1.45	7160	-11.87	20240202	6220	1.45	20240408	8590	-26.54	20230921	6220	1.45	20240408	3.15	N	122310	500	72 억		436561	N	N	0	N	00	N
123	20240408	150710	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6320	-220	5	-3.36	865296120	136752	323.74	6460	6540	6220	8500	4580	6540	6327.48	3.00	0	-18980	6666	6602	6556	6492	6446	6580	6470	73	1960	500	4830	10	1	14553844	920	7.37	0.89	12	0.94	858.00	7137.00	8590	20230921	-26.43	6220	20240408	1.61	7160	-11.73	20240202	6220	1.61	20240408	8590	-26.43	20230921	6220	1.61	20240408	3.15	N	122310	500	72 억		436561	N	N	0	N	00	N
124	20240408	140712	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6320	-220	5	-3.36	812661930	128454	304.10	6460	6540	6220	8500	4580	6540	6326.48	3.00	0	-14834	6666	6602	6556	6492	6446	6580	6470	73	1960	500	4830	10	1	14553844	920	7.37	0.89	12	0.88	858.00	7137.00	8590	20230921	-26.43	6220	20240408	1.61	7160	-11.73	20240202	6220	1.61	20240408	8590	-26.43	20230921	6220	1.61	20240408	3.15	N	122310	500	72 억		436561	N	N	0	N	00	N
125	20240408	130708	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6290	-250	5	-3.82	779853770	123241	291.76	6460	6540	6220	8500	4580	6540	6327.88	3.00	0	-12473	6666	6602	6556	6492	6446	6580	6470	73	1960	500	4830	10	1	14553844	915	7.33	0.88	12	0.85	858.00	7137.00	8590	20230921	-26.78	6220	20240408	1.13	7160	-12.15	20240202	6220	1.13	20240408	8590	-26.78	20230921	6220	1.13	20240408	3.15	N	122310	500	72 억		436561	N	N	0	N	00	N
126	20240408	120711	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6260	-280	5	-4.28	767258530	121232	287.00	6460	6540	6220	8500	4580	6540	6328.84	3.00	0	-11228	6666	6602	6556	6492	6446	6580	6470	73	1960	500	4830	10	1	14553844	911	7.30	0.88	12	0.83	858.00	7137.00	8590	20230921	-27.12	6220	20240408	0.64	7160	-12.57	20240202	6220	0.64	20240408	8590	-27.12	20230921	6220	0.64	20240408	3.15	N	122310	500	72 억		436561	N	N	0	N	00	N
127	20240408	110713	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6280	-260	5	-3.98	700551900	110572	261.76	6460	6540	6220	8500	4580	6540	6335.71	3.00	0	-7959	6666	6602	6556	6492	6446	6580	6470	73	1960	500	4830	10	1	14553844	914	7.32	0.88	12	0.76	858.00	7137.00	8590	20230921	-26.89	6220	20240408	0.96	7160	-12.29	20240202	6220	0.96	20240408	8590	-26.89	20230921	6220	0.96	20240408	3.15	N	122310	500	72 억		436561	N	N	0	N	00	N
128	20240408	100704	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6290	-250	5	-3.82	624472020	98415	232.98	6460	6540	6220	8500	4580	6540	6345.29	3.00	0	-5827	6666	6602	6556	6492	6446	6580	6470	73	1960	500	4830	10	1	14553844	915	7.33	0.88	12	0.68	858.00	7137.00	8590	20230921	-26.78	6220	20240408	1.13	7160	-12.15	20240202	6220	1.13	20240408	8590	-26.78	20230921	6220	1.13	20240408	3.15	N	122310	500	72 억		436561	N	N	0	N	00	N
129	20240408	090712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	-110	5	-1.68	178267830	27602	65.34	6460	6540	6430	8500	4580	6540	6458.51	3.00	0	-3370	6666	6602	6556	6492	6446	6580	6470	73	1960	500	4830	10	1	14553844	936	7.49	0.90	12	0.19	858.00	7137.00	8590	20230921	-25.15	6300	20230726	2.06	7160	-10.20	20240202	6430	0.00	20240408	8590	-25.15	20230921	6300	2.06	20230726	3.15	N	122310	500	72 억		436561	N	N	0	N	00	N
130	20240405	160711	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6540	-70	5	-1.06	276112900	42238	212.70	6600	6620	6510	8590	4630	6610	6537.07	3.07	0	-10681	6663	6636	6593	6566	6523	6645	6575	73	1980	500	4890	10	1	14553844	952	7.62	0.92	12	0.29	858.00	7137.00	8590	20230921	-23.86	6300	20230726	3.81	7160	-8.66	20240202	6500	0.62	20240306	8590	-23.86	20230921	6300	3.81	20230726	3.16	N	122310	500	72 억		447242	N	N	0	N	00	N
131	20240405	150706	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6520	-90	5	-1.36	256367330	39207	197.44	6600	6620	6510	8590	4630	6610	6538.82	3.07	0	-8638	6663	6636	6593	6566	6523	6645	6575	73	1980	500	4890	10	1	14553844	949	7.60	0.91	12	0.27	858.00	7137.00	8590	20230921	-24.10	6300	20230726	3.49	7160	-8.94	20240202	6500	0.31	20240306	8590	-24.10	20230921	6300	3.49	20230726	3.16	N	122310	500	72 억		447242	N	N	0	N	00	N
132	20240405	140706	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6540	-70	5	-1.06	233263190	35664	179.60	6600	6620	6520	8590	4630	6610	6540.58	3.07	0	-8007	6663	6636	6593	6566	6523	6645	6575	73	1980	500	4890	10	1	14553844	952	7.62	0.92	12	0.25	858.00	7137.00	8590	20230921	-23.86	6300	20230726	3.81	7160	-8.66	20240202	6500	0.62	20240306	8590	-23.86	20230921	6300	3.81	20230726	3.16	N	122310	500	72 억		447242	N	N	0	N	00	N
133	20240405	130704	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6550	-60	5	-0.91	221519610	33865	170.54	6600	6620	6520	8590	4630	6610	6541.26	3.07	0	-7268	6663	6636	6593	6566	6523	6645	6575	73	1980	500	4890	10	1	14553844	953	7.63	0.92	12	0.23	858.00	7137.00	8590	20230921	-23.75	6300	20230726	3.97	7160	-8.52	20240202	6500	0.77	20240306	8590	-23.75	20230921	6300	3.97	20230726	3.16	N	122310	500	72 억		447242	N	N	0	N	00	N
134	20240405	120705	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6530	-80	5	-1.21	184389330	28178	141.90	6600	6620	6520	8590	4630	6610	6543.73	3.07	0	-5510	6663	6636	6593	6566	6523	6645	6575	73	1980	500	4890	10	1	14553844	950	7.61	0.91	12	0.19	858.00	7137.00	8590	20230921	-23.98	6300	20230726	3.65	7160	-8.80	20240202	6500	0.46	20240306	8590	-23.98	20230921	6300	3.65	20230726	3.16	N	122310	500	72 억		447242	N	N	0	N	00	N
135	20240405	110710	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6520	-90	5	-1.36	154533540	23608	118.88	6600	6620	6520	8590	4630	6610	6545.81	3.07	0	-4106	6663	6636	6593	6566	6523	6645	6575	73	1980	500	4890	10	1	14553844	949	7.60	0.91	12	0.16	858.00	7137.00	8590	20230921	-24.10	6300	20230726	3.49	7160	-8.94	20240202	6500	0.31	20240306	8590	-24.10	20230921	6300	3.49	20230726	3.16	N	122310	500	72 억		447242	N	N	0	N	00	N
136	20240405	100611	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6560	-50	5	-0.76	113865120	17387	87.56	6600	6620	6520	8590	4630	6610	6548.87	3.07	0	-2111	6663	6636	6593	6566	6523	6645	6575	73	1980	500	4890	10	1	14553844	955	7.65	0.92	12	0.12	858.00	7137.00	8590	20230921	-23.63	6300	20230726	4.13	7160	-8.38	20240202	6500	0.92	20240306	8590	-23.63	20230921	6300	4.13	20230726	3.16	N	122310	500	72 억		447242	N	N	0	N	00	N
137	20240405	090657	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6580	-30	5	-0.45	2790230	424	2.14	6600	6620	6580	8590	4630	6610	6580.73	3.07	0	0	6663	6636	6593	6566	6523	6645	6575	73	1980	500	4890	10	1	14553844	958	7.67	0.92	12	0.00	858.00	7137.00	8590	20230921	-23.40	6300	20230726	4.44	7160	-8.10	20240202	6500	1.23	20240306	8590	-23.40	20230921	6300	4.44	20230726	3.16	N	122310	500	72 억		447242	N	N	0	N	00	N
138	20240404	160657	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6610	0	3	0.00	130062820	19785	100.67	6610	6620	6550	8590	4630	6610	6573.80	3.12	0	-6282	6750	6680	6620	6550	6490	6650	6520	73	1980	500	4890	10	1	14553844	962	7.70	0.93	12	0.14	858.00	7137.00	8590	20230921	-23.05	6300	20230726	4.92	7160	-7.68	20240202	6500	1.69	20240306	8590	-23.05	20230921	6300	4.92	20230726	3.17	N	122310	500	72 억		453523	N	N	0	N	00	N
139	20240404	150654	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6610	0	3	0.00	117666750	17909	91.13	6610	6620	6550	8590	4630	6610	6570.26	3.12	0	-5534	6750	6680	6620	6550	6490	6650	6520	73	1980	500	4890	10	1	14553844	962	7.70	0.93	12	0.12	858.00	7137.00	8590	20230921	-23.05	6300	20230726	4.92	7160	-7.68	20240202	6500	1.69	20240306	8590	-23.05	20230921	6300	4.92	20230726	3.17	N	122310	500	72 억		453523	N	N	0	N	00	N
140	20240404	140657	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6560	-50	5	-0.76	81106360	12340	62.79	6610	6620	6550	8590	4630	6610	6572.64	3.12	0	-3401	6750	6680	6620	6550	6490	6650	6520	73	1980	500	4890	10	1	14553844	955	7.65	0.92	12	0.08	858.00	7137.00	8590	20230921	-23.63	6300	20230726	4.13	7160	-8.38	20240202	6500	0.92	20240306	8590	-23.63	20230921	6300	4.13	20230726	3.17	N	122310	500	72 억		453523	N	N	0	N	00	N
141	20240404	130650	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6590	-20	5	-0.30	43816740	6652	33.85	6610	6620	6570	8590	4630	6610	6587.00	3.12	0	-2714	6750	6680	6620	6550	6490	6650	6520	73	1980	500	4890	10	1	14553844	959	7.68	0.92	12	0.05	858.00	7137.00	8590	20230921	-23.28	6300	20230726	4.60	7160	-7.96	20240202	6500	1.38	20240306	8590	-23.28	20230921	6300	4.60	20230726	3.17	N	122310	500	72 억		453523	N	N	0	N	00	N
142	20240404	120654	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6590	-20	5	-0.30	23983650	3636	18.50	6610	6620	6570	8590	4630	6610	6596.16	3.12	0	-1345	6750	6680	6620	6550	6490	6650	6520	73	1980	500	4890	10	1	14553844	959	7.68	0.92	12	0.02	858.00	7137.00	8590	20230921	-23.28	6300	20230726	4.60	7160	-7.96	20240202	6500	1.38	20240306	8590	-23.28	20230921	6300	4.60	20230726	3.17	N	122310	500	72 억		453523	N	N	0	N	00	N
143	20240404	110656	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6590	-20	5	-0.30	18410620	2791	14.20	6610	6620	6570	8590	4630	6610	6596.42	3.12	0	-1291	6750	6680	6620	6550	6490	6650	6520	73	1980	500	4890	10	1	14553844	959	7.68	0.92	12	0.02	858.00	7137.00	8590	20230921	-23.28	6300	20230726	4.60	7160	-7.96	20240202	6500	1.38	20240306	8590	-23.28	20230921	6300	4.60	20230726	3.17	N	122310	500	72 억		453523	N	N	0	N	00	N
144	20240404	100655	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6620	10	2	0.15	9009550	1366	6.95	6610	6620	6570	8590	4630	6610	6595.57	3.12	0	-726	6750	6680	6620	6550	6490	6650	6520	73	1980	500	4890	10	1	14553844	963	7.72	0.93	12	0.01	858.00	7137.00	8590	20230921	-22.93	6300	20230726	5.08	7160	-7.54	20240202	6500	1.85	20240306	8590	-22.93	20230921	6300	5.08	20230726	3.17	N	122310	500	72 억		453523	N	N	0	N	00	N
145	20240404	090655	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	6590	-20	5	-0.30	818740	124	0.63	6610	6610	6590	8590	4630	6610	6602.74	3.12	0	-64	6750	6680	6620	6550	6490	6650	6520	73	1980	500	4890	10	1	14553844	959	7.68	0.92	12	0.00	858.00	7137.00	8590	20230921	-23.28	6300	20230726	4.60	7160	-7.96	20240202	6500	1.38	20240306	8590	-23.28	20230921	6300	4.60	20230726	3.17	N	122310	500	72 억		453523	N	N	0	N	00	N
146	20240403	160655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6610	-50	5	-0.75	129685230	19652	48.48	6690	6690	6560	8650	4670	6660	6599.09	3.14	0	-2831	6786	6722	6686	6622	6586	6705	6605	73	1990	500	4920	10	1	14553844	962	7.70	0.93	12	0.14	858.00	7137.00	8590	20230921	-23.05	6300	20230726	4.92	7160	-7.68	20240202	6500	1.69	20240306	8590	-23.05	20230921	6300	4.92	20230726	3.20	N	122310	500	72 억		456354	N	N	0	N	00	N
147	20240403	150653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6590	-70	5	-1.05	127788520	19365	47.77	6690	6690	6560	8650	4670	6660	6598.94	3.14	0	-2648	6786	6722	6686	6622	6586	6705	6605	73	1990	500	4920	10	1	14553844	959	7.68	0.92	12	0.13	858.00	7137.00	8590	20230921	-23.28	6300	20230726	4.60	7160	-7.96	20240202	6500	1.38	20240306	8590	-23.28	20230921	6300	4.60	20230726	3.20	N	122310	500	72 억		456354	N	N	0	N	00	N
148	20240403	140649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6610	-50	5	-0.75	117813570	17852	44.04	6690	6690	6560	8650	4670	6660	6599.46	3.14	0	-1929	6786	6722	6686	6622	6586	6705	6605	73	1990	500	4920	10	1	14553844	962	7.70	0.93	12	0.12	858.00	7137.00	8590	20230921	-23.05	6300	20230726	4.92	7160	-7.68	20240202	6500	1.69	20240306	8590	-23.05	20230921	6300	4.92	20230726	3.20	N	122310	500	72 억		456354	N	N	0	N	00	N
149	20240403	130648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	-60	5	-0.90	106171250	16088	39.69	6690	6690	6560	8650	4670	6660	6599.41	3.14	0	-1612	6786	6722	6686	6622	6586	6705	6605	73	1990	500	4920	10	1	14553844	961	7.69	0.92	12	0.11	858.00	7137.00	8590	20230921	-23.17	6300	20230726	4.76	7160	-7.82	20240202	6500	1.54	20240306	8590	-23.17	20230921	6300	4.76	20230726	3.20	N	122310	500	72 억		456354	N	N	0	N	00	N
150	20240403	120647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6600	-60	5	-0.90	89726770	13585	33.51	6690	6690	6580	8650	4670	6660	6604.84	3.14	0	-1880	6786	6722	6686	6622	6586	6705	6605	73	1990	500	4920	10	1	14553844	961	7.69	0.92	12	0.09	858.00	7137.00	8590	20230921	-23.17	6300	20230726	4.76	7160	-7.82	20240202	6500	1.54	20240306	8590	-23.17	20230921	6300	4.76	20230726	3.20	N	122310	500	72 억		456354	N	N	0	N	00	N
151	20240403	110650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6620	-40	5	-0.60	72572880	10981	27.09	6690	6690	6580	8650	4670	6660	6608.95	3.14	0	-1405	6786	6722	6686	6622	6586	6705	6605	73	1990	500	4920	10	1	14553844	963	7.72	0.93	12	0.08	858.00	7137.00	8590	20230921	-22.93	6300	20230726	5.08	7160	-7.54	20240202	6500	1.85	20240306	8590	-22.93	20230921	6300	5.08	20230726	3.20	N	122310	500	72 억		456354	N	N	0	N	00	N
152	20240403	100650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6650	-10	5	-0.15	51284810	7753	19.13	6690	6690	6590	8650	4670	6660	6614.83	3.14	0	-1543	6786	6722	6686	6622	6586	6705	6605	73	1990	500	4920	10	1	14553844	968	7.75	0.93	12	0.05	858.00	7137.00	8590	20230921	-22.58	6300	20230726	5.56	7160	-7.12	20240202	6500	2.31	20240306	8590	-22.58	20230921	6300	5.56	20230726	3.20	N	122310	500	72 억		456354	N	N	0	N	00	N
153	20240403	090650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6670	10	2	0.15	2891020	435	1.07	6690	6690	6620	8650	4670	6660	6646.02	3.14	0	-88	6786	6722	6686	6622	6586	6705	6605	73	1990	500	4920	10	1	14553844	971	7.77	0.93	12	0.00	858.00	7137.00	8590	20230921	-22.35	6300	20230726	5.87	7160	-6.84	20240202	6500	2.62	20240306	8590	-22.35	20230921	6300	5.87	20230726	3.20	N	122310	500	72 억		456354	N	N	0	N	00	N
154	20240402	160639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6660	-160	5	-2.35	270571280	40495	77.29	6700	6750	6650	8860	4780	6820	6681.58	3.10	0	5858	6926	6872	6806	6752	6686	6900	6780	73	2040	500	5040	10	1	14553844	969	7.76	0.93	12	0.28	858.00	7137.00	8590	20230921	-22.47	6300	20230726	5.71	7160	-6.98	20240202	6500	2.46	20240306	8590	-22.47	20230921	6300	5.71	20230726	3.20	N	122310	500	72 억		450472	N	N	0	N	00	N
155	20240402	150646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6670	-150	5	-2.20	262657840	39307	75.02	6700	6750	6650	8860	4780	6820	6682.15	3.10	0	6231	6926	6872	6806	6752	6686	6900	6780	73	2040	500	5040	10	1	14553844	971	7.77	0.93	12	0.27	858.00	7137.00	8590	20230921	-22.35	6300	20230726	5.87	7160	-6.84	20240202	6500	2.62	20240306	8590	-22.35	20230921	6300	5.87	20230726	3.20	N	122310	500	72 억		450472	N	N	0	N	00	N
156	20240402	140649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6700	-120	5	-1.76	205945660	30789	58.76	6700	6750	6650	8860	4780	6820	6688.85	3.10	0	6314	6926	6872	6806	6752	6686	6900	6780	73	2040	500	5040	10	1	14553844	975	7.81	0.94	12	0.21	858.00	7137.00	8590	20230921	-22.00	6300	20230726	6.35	7160	-6.42	20240202	6500	3.08	20240306	8590	-22.00	20230921	6300	6.35	20230726	3.20	N	122310	500	72 억		450472	N	N	0	N	00	N
157	20240402	130639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6680	-140	5	-2.05	184127110	27518	52.52	6700	6750	6650	8860	4780	6820	6691.06	3.10	0	6086	6926	6872	6806	6752	6686	6900	6780	73	2040	500	5040	10	1	14553844	972	7.79	0.94	12	0.19	858.00	7137.00	8590	20230921	-22.24	6300	20230726	6.03	7160	-6.70	20240202	6500	2.77	20240306	8590	-22.24	20230921	6300	6.03	20230726	3.20	N	122310	500	72 억		450472	N	N	0	N	00	N
158	20240402	120635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6690	-130	5	-1.91	176329760	26352	50.29	6700	6750	6650	8860	4780	6820	6691.23	3.10	0	6053	6926	6872	6806	6752	6686	6900	6780	73	2040	500	5040	10	1	14553844	974	7.80	0.94	12	0.18	858.00	7137.00	8590	20230921	-22.12	6300	20230726	6.19	7160	-6.56	20240202	6500	2.92	20240306	8590	-22.12	20230921	6300	6.19	20230726	3.20	N	122310	500	72 억		450472	N	N	0	N	00	N
159	20240402	110640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6680	-140	5	-2.05	167049130	24963	47.64	6700	6750	6650	8860	4780	6820	6691.77	3.10	0	6160	6926	6872	6806	6752	6686	6900	6780	73	2040	500	5040	10	1	14553844	972	7.79	0.94	12	0.17	858.00	7137.00	8590	20230921	-22.24	6300	20230726	6.03	7160	-6.70	20240202	6500	2.77	20240306	8590	-22.24	20230921	6300	6.03	20230726	3.20	N	122310	500	72 억		450472	N	N	0	N	00	N
160	20240402	100641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6710	-110	5	-1.61	118990770	17751	33.88	6700	6750	6680	8860	4780	6820	6703.20	3.10	0	5874	6926	6872	6806	6752	6686	6900	6780	73	2040	500	5040	10	1	14553844	977	7.82	0.94	12	0.12	858.00	7137.00	8590	20230921	-21.89	6300	20230726	6.51	7160	-6.28	20240202	6500	3.23	20240306	8590	-21.89	20230921	6300	6.51	20230726	3.20	N	122310	500	72 억		450472	N	N	0	N	00	N
161	20240402	090641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6700	-120	5	-1.76	60356430	8993	17.16	6700	6750	6700	8860	4780	6820	6711.25	3.10	0	3539	6926	6872	6806	6752	6686	6900	6780	73	2040	500	5040	10	1	14553844	975	7.81	0.94	12	0.06	858.00	7137.00	8590	20230921	-22.00	6300	20230726	6.35	7160	-6.42	20240202	6500	3.08	20240306	8590	-22.00	20230921	6300	6.35	20230726	3.20	N	122310	500	72 억		450472	N	N	0	N	00	N
162	20240401	160638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	30	2	0.44	355090620	52187	171.05	6790	6860	6740	8820	4760	6790	6804.20	3.05	0	12367	6876	6832	6766	6722	6656	6855	6745	73	2030	500	5020	10	1	14553844	993	7.95	0.96	12	0.36	858.00	7137.00	8590	20230921	-20.61	6300	20230726	8.25	7160	-4.75	20240202	6500	4.92	20240306	8590	-20.61	20230921	6300	8.25	20230726	3.23	N	122310	500	72 억		443805	N	N	0	N	00	N
163	20240401	150640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6830	40	2	0.59	333625090	49046	160.76	6790	6860	6740	8820	4760	6790	6802.29	3.05	0	11649	6876	6832	6766	6722	6656	6855	6745	73	2030	500	5020	10	1	14553844	994	7.96	0.96	12	0.34	858.00	7137.00	8590	20230921	-20.49	6300	20230726	8.41	7160	-4.61	20240202	6500	5.08	20240306	8590	-20.49	20230921	6300	8.41	20230726	3.23	N	122310	500	72 억		443805	N	N	0	N	00	N
164	20240401	140636	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6820	30	2	0.44	270621190	39833	130.56	6790	6820	6740	8820	4760	6790	6793.89	3.05	0	8886	6876	6832	6766	6722	6656	6855	6745	73	2030	500	5020	10	1	14553844	993	7.95	0.96	12	0.27	858.00	7137.00	8590	20230921	-20.61	6300	20230726	8.25	7160	-4.75	20240202	6500	4.92	20240306	8590	-20.61	20230921	6300	8.25	20230726	3.23	N	122310	500	72 억		443805	N	N	0	N	00	N
165	20240401	130633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	10	2	0.15	215033650	31665	103.79	6790	6810	6740	8820	4760	6790	6790.89	3.05	0	5042	6876	6832	6766	6722	6656	6855	6745	73	2030	500	5020	10	1	14553844	990	7.93	0.95	12	0.22	858.00	7137.00	8590	20230921	-20.84	6300	20230726	7.94	7160	-5.03	20240202	6500	4.62	20240306	8590	-20.84	20230921	6300	7.94	20230726	3.23	N	122310	500	72 억		443805	N	N	0	N	00	N
166	20240401	120640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6790	0	3	0.00	106441400	15678	51.39	6790	6810	6740	8820	4760	6790	6789.22	3.05	0	376	6876	6832	6766	6722	6656	6855	6745	73	2030	500	5020	10	1	14553844	988	7.91	0.95	12	0.11	858.00	7137.00	8590	20230921	-20.95	6300	20230726	7.78	7160	-5.17	20240202	6500	4.46	20240306	8590	-20.95	20230921	6300	7.78	20230726	3.23	N	122310	500	72 억		443805	N	N	0	N	00	N
167	20240401	110638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	10	2	0.15	77612700	11436	37.48	6790	6810	6740	8820	4760	6790	6786.70	3.05	0	-378	6876	6832	6766	6722	6656	6855	6745	73	2030	500	5020	10	1	14553844	990	7.93	0.95	12	0.08	858.00	7137.00	8590	20230921	-20.84	6300	20230726	7.94	7160	-5.03	20240202	6500	4.62	20240306	8590	-20.84	20230921	6300	7.94	20230726	3.23	N	122310	500	72 억		443805	N	N	0	N	00	N
168	20240401	100635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6790	0	3	0.00	32819610	4844	15.88	6790	6800	6740	8820	4760	6790	6775.31	3.05	0	-264	6876	6832	6766	6722	6656	6855	6745	73	2030	500	5020	10	1	14553844	988	7.91	0.95	12	0.03	858.00	7137.00	8590	20230921	-20.95	6300	20230726	7.78	7160	-5.17	20240202	6500	4.46	20240306	8590	-20.95	20230921	6300	7.78	20230726	3.23	N	122310	500	72 억		443805	N	N	0	N	00	N
169	20240401	090636	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	-40	5	-0.59	13912620	2053	6.73	6790	6800	6750	8820	4760	6790	6776.73	3.05	0	-189	6876	6832	6766	6722	6656	6855	6745	73	2030	500	5020	10	1	14553844	982	7.87	0.95	12	0.01	858.00	7137.00	8590	20230921	-21.42	6300	20230726	7.14	7160	-5.73	20240202	6500	3.85	20240306	8590	-21.42	20230921	6300	7.14	20230726	3.23	N	122310	500	72 억		443805	N	N	0	N	00	N