KissMeData/156100/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	160915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	50	2	0.58	360950460	42372	112.90	8510	8670	8390	11160	6020	8590	8518.55	2.58	0	-4065	8956	8772	8656	8472	8356	8715	8415	100	2570	500	5840	10	1	19936743	1723	-78.55	4.87	12	0.21	-110.00	1773.00	12620	20230904	-31.54	4852	20230516	78.07	10640	-18.80	20240103	7110	21.52	20240305	12620	-31.54	20230904	5150	67.77	20230615	0.24	N	156100	500	99 억		513599	N	N	3	N	00	N
3	20240430	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	50	2	0.58	352247170	41362	110.21	8510	8670	8390	11160	6020	8590	8516.20	2.58	0	-3787	8956	8772	8656	8472	8356	8715	8415	100	2570	500	5840	10	1	19936743	1723	-78.55	4.87	12	0.21	-110.00	1773.00	12620	20230904	-31.54	4852	20230516	78.07	10640	-18.80	20240103	7110	21.52	20240305	12620	-31.54	20230904	5150	67.77	20230615	0.24	N	156100	500	99 억		513599	N	N	4	N	00	N
4	20240430	140926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	-20	5	-0.23	295827240	34801	92.73	8510	8670	8390	11160	6020	8590	8500.54	2.58	0	-4003	8956	8772	8656	8472	8356	8715	8415	100	2570	500	5840	10	1	19936743	1709	-77.91	4.83	12	0.17	-110.00	1773.00	12620	20230904	-32.09	4852	20230516	76.63	10640	-19.45	20240103	7110	20.53	20240305	12620	-32.09	20230904	5150	66.41	20230615	0.24	N	156100	500	99 억		513599	N	N	4	N	00	N
5	20240430	130924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	-50	5	-0.58	228413170	26933	71.76	8510	8670	8390	11160	6020	8590	8480.79	2.58	0	-5913	8956	8772	8656	8472	8356	8715	8415	100	2570	500	5840	10	1	19936743	1703	-77.64	4.82	12	0.14	-110.00	1773.00	12620	20230904	-32.33	4852	20230516	76.01	10640	-19.74	20240103	7110	20.11	20240305	12620	-32.33	20230904	5150	65.83	20230615	0.24	N	156100	500	99 억		513599	N	N	4	N	00	N
6	20240430	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8480	-110	5	-1.28	200120360	23603	62.89	8510	8670	8390	11160	6020	8590	8478.60	2.58	0	-5900	8956	8772	8656	8472	8356	8715	8415	100	2570	500	5840	10	1	19936743	1691	-77.09	4.78	12	0.12	-110.00	1773.00	12620	20230904	-32.81	4852	20230516	74.77	10640	-20.30	20240103	7110	19.27	20240305	12620	-32.81	20230904	5150	64.66	20230615	0.24	N	156100	500	99 억		513599	N	N	4	N	00	N
7	20240430	110922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-130	5	-1.51	155065870	18303	48.77	8510	8670	8390	11160	6020	8590	8472.16	2.58	0	-5271	8956	8772	8656	8472	8356	8715	8415	100	2570	500	5840	10	1	19936743	1687	-76.91	4.77	12	0.09	-110.00	1773.00	12620	20230904	-32.96	4852	20230516	74.36	10640	-20.49	20240103	7110	18.99	20240305	12620	-32.96	20230904	5150	64.27	20230615	0.24	N	156100	500	99 억		513599	N	N	4	N	00	N
8	20240430	100923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	-100	5	-1.16	73742760	8656	23.06	8510	8670	8490	11160	6020	8590	8519.27	2.58	0	-3883	8956	8772	8656	8472	8356	8715	8415	100	2570	500	5840	10	1	19936743	1693	-77.18	4.79	12	0.04	-110.00	1773.00	12620	20230904	-32.73	4852	20230516	74.98	10640	-20.21	20240103	7110	19.41	20240305	12620	-32.73	20230904	5150	64.85	20230615	0.24	N	156100	500	99 억		513599	N	N	4	N	00	N
9	20240430	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	-60	5	-0.70	14681300	1725	4.60	8510	8530	8500	11160	6020	8590	8510.90	2.58	0	900	8956	8772	8656	8472	8356	8715	8415	100	2570	500	5840	10	1	19936743	1701	-77.55	4.81	12	0.01	-110.00	1773.00	12620	20230904	-32.41	4852	20230516	75.80	10640	-19.83	20240103	7110	19.97	20240305	12620	-32.41	20230904	5150	65.63	20230615	0.24	N	156100	500	99 억		513599	N	N	4	N	00	N
10	20240429	160911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	-160	5	-1.83	319174510	37041	56.97	8820	8840	8540	11370	6130	8750	8616.79	2.59	0	-5764	9063	8906	8683	8526	8303	8985	8605	100	2620	500	5950	10	1	19936743	1713	-78.09	4.84	12	0.19	-110.00	1773.00	12620	20230904	-31.93	4852	20230516	77.04	10640	-19.27	20240103	7110	20.82	20240305	12620	-31.93	20230904	5150	66.80	20230615	0.24	N	156100	500	99 억		517266	N	N	4	N	00	N
11	20240429	150922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-200	5	-2.29	284521310	33006	50.77	8820	8840	8540	11370	6130	8750	8620.29	2.59	0	-3930	9063	8906	8683	8526	8303	8985	8605	100	2620	500	5950	10	1	19936743	1705	-77.73	4.82	12	0.17	-110.00	1773.00	12620	20230904	-32.25	4852	20230516	76.22	10640	-19.64	20240103	7110	20.25	20240305	12620	-32.25	20230904	5150	66.02	20230615	0.24	N	156100	500	99 억		517266	N	N	6	N	00	N
12	20240429	140847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	-150	5	-1.71	191698950	22166	34.09	8820	8840	8590	11370	6130	8750	8648.33	2.59	0	-3456	9063	8906	8683	8526	8303	8985	8605	100	2620	500	5950	10	1	19936743	1715	-78.18	4.85	12	0.11	-110.00	1773.00	12620	20230904	-31.85	4852	20230516	77.25	10640	-19.17	20240103	7110	20.96	20240305	12620	-31.85	20230904	5150	66.99	20230615	0.24	N	156100	500	99 억		517266	N	N	6	N	00	N
13	20240429	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	-140	5	-1.60	127594720	14721	22.64	8820	8840	8600	11370	6130	8750	8667.53	2.59	0	-1214	9063	8906	8683	8526	8303	8985	8605	100	2620	500	5950	10	1	19936743	1717	-78.27	4.86	12	0.07	-110.00	1773.00	12620	20230904	-31.77	4852	20230516	77.45	10640	-19.08	20240103	7110	21.10	20240305	12620	-31.77	20230904	5150	67.18	20230615	0.24	N	156100	500	99 억		517266	N	N	6	N	00	N
14	20240429	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	-110	5	-1.26	105745960	12186	18.74	8820	8840	8600	11370	6130	8750	8677.66	2.59	0	-1105	9063	8906	8683	8526	8303	8985	8605	100	2620	500	5950	10	1	19936743	1723	-78.55	4.87	12	0.06	-110.00	1773.00	12620	20230904	-31.54	4852	20230516	78.07	10640	-18.80	20240103	7110	21.52	20240305	12620	-31.54	20230904	5150	67.77	20230615	0.24	N	156100	500	99 억		517266	N	N	6	N	00	N
15	20240429	110855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	-90	5	-1.03	102889050	11855	18.23	8820	8840	8600	11370	6130	8750	8678.96	2.59	0	-883	9063	8906	8683	8526	8303	8985	8605	100	2620	500	5950	10	1	19936743	1727	-78.73	4.88	12	0.06	-110.00	1773.00	12620	20230904	-31.38	4852	20230516	78.48	10640	-18.61	20240103	7110	21.80	20240305	12620	-31.38	20230904	5150	68.16	20230615	0.24	N	156100	500	99 억		517266	N	N	6	N	00	N
16	20240429	100920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	-110	5	-1.26	50026960	5730	8.81	8820	8840	8630	11370	6130	8750	8730.71	2.59	0	-700	9063	8906	8683	8526	8303	8985	8605	100	2620	500	5950	10	1	19936743	1723	-78.55	4.87	12	0.03	-110.00	1773.00	12620	20230904	-31.54	4852	20230516	78.07	10640	-18.80	20240103	7110	21.52	20240305	12620	-31.54	20230904	5150	67.77	20230615	0.24	N	156100	500	99 억		517266	N	N	6	N	00	N
17	20240429	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	60	2	0.69	9960910	1135	1.75	8820	8820	8720	11370	6130	8750	8776.13	2.59	0	817	9063	8906	8683	8526	8303	8985	8605	100	2620	500	5950	10	1	19936743	1756	-80.09	4.97	12	0.01	-110.00	1773.00	12620	20230904	-30.19	4852	20230516	81.57	10640	-17.20	20240103	7110	23.91	20240305	12620	-30.19	20230904	5150	71.07	20230615	0.24	N	156100	500	99 억		517266	N	N	6	N	00	N
18	20240426	160917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	20	2	0.23	560636850	65013	186.58	8730	8840	8460	11340	6120	8730	8623.43	2.65	0	-12485	9016	8872	8726	8582	8436	8945	8655	100	2610	500	5930	10	1	19936743	1744	-79.55	4.94	12	0.33	-110.00	1773.00	12620	20230904	-30.67	4852	20230516	80.34	10640	-17.76	20240103	7110	23.07	20240305	12620	-30.67	20230904	5150	69.90	20230615	0.23	N	156100	500	99 억		528556	N	N	6	N	00	N
19	20240426	150918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	20	2	0.23	543952200	63103	181.10	8730	8840	8460	11340	6120	8730	8620.07	2.65	0	-11979	9016	8872	8726	8582	8436	8945	8655	100	2610	500	5930	10	1	19936743	1744	-79.55	4.94	12	0.32	-110.00	1773.00	12620	20230904	-30.67	4852	20230516	80.34	10640	-17.76	20240103	7110	23.07	20240305	12620	-30.67	20230904	5150	69.90	20230615	0.23	N	156100	500	99 억		528556	N	N	3	N	00	N
20	20240426	140916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	-140	5	-1.60	377230630	43917	126.04	8730	8840	8460	11340	6120	8730	8589.63	2.65	0	-10150	9016	8872	8726	8582	8436	8945	8655	100	2610	500	5930	10	1	19936743	1713	-78.09	4.84	12	0.22	-110.00	1773.00	12620	20230904	-31.93	4852	20230516	77.04	10640	-19.27	20240103	7110	20.82	20240305	12620	-31.93	20230904	5150	66.80	20230615	0.23	N	156100	500	99 억		528556	N	N	3	N	00	N
21	20240426	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	-140	5	-1.60	271890300	31605	90.70	8730	8840	8500	11340	6120	8730	8602.76	2.65	0	-6579	9016	8872	8726	8582	8436	8945	8655	100	2610	500	5930	10	1	19936743	1713	-78.09	4.84	12	0.16	-110.00	1773.00	12620	20230904	-31.93	4852	20230516	77.04	10640	-19.27	20240103	7110	20.82	20240305	12620	-31.93	20230904	5150	66.80	20230615	0.23	N	156100	500	99 억		528556	N	N	3	N	00	N
22	20240426	120915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-180	5	-2.06	245001790	28462	81.68	8730	8840	8500	11340	6120	8730	8608.03	2.65	0	-6518	9016	8872	8726	8582	8436	8945	8655	100	2610	500	5930	10	1	19936743	1705	-77.73	4.82	12	0.14	-110.00	1773.00	12620	20230904	-32.25	4852	20230516	76.22	10640	-19.64	20240103	7110	20.25	20240305	12620	-32.25	20230904	5150	66.02	20230615	0.23	N	156100	500	99 억		528556	N	N	3	N	00	N
23	20240426	110914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-230	5	-2.63	212961570	24718	70.94	8730	8840	8500	11340	6120	8730	8615.65	2.65	0	-6187	9016	8872	8726	8582	8436	8945	8655	100	2610	500	5930	10	1	19936743	1695	-77.27	4.79	12	0.12	-110.00	1773.00	12620	20230904	-32.65	4852	20230516	75.19	10640	-20.11	20240103	7110	19.55	20240305	12620	-32.65	20230904	5150	65.05	20230615	0.23	N	156100	500	99 억		528556	N	N	3	N	00	N
24	20240426	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	-90	5	-1.03	96877170	11160	32.03	8730	8840	8640	11340	6120	8730	8680.75	2.65	0	-1821	9016	8872	8726	8582	8436	8945	8655	100	2610	500	5930	10	1	19936743	1723	-78.55	4.87	12	0.06	-110.00	1773.00	12620	20230904	-31.54	4852	20230516	78.07	10640	-18.80	20240103	7110	21.52	20240305	12620	-31.54	20230904	5150	67.77	20230615	0.23	N	156100	500	99 억		528556	N	N	3	N	00	N
25	20240426	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	70	2	0.80	5851490	671	1.93	8730	8840	8690	11340	6120	8730	8720.55	2.65	0	-16	9016	8872	8726	8582	8436	8945	8655	100	2610	500	5930	10	1	19936743	1754	-80.00	4.96	12	0.00	-110.00	1773.00	12620	20230904	-30.27	4852	20230516	81.37	10640	-17.29	20240103	7110	23.77	20240305	12620	-30.27	20230904	5150	70.87	20230615	0.23	N	156100	500	99 억		528556	N	N	3	N	00	N
26	20240425	160910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	-20	5	-0.23	300834950	34608	73.10	8700	8870	8580	11370	6130	8750	8692.64	2.71	0	-10228	9196	8972	8686	8462	8176	9085	8575	100	2620	500	5950	10	1	19936743	1740	-79.36	4.92	12	0.17	-110.00	1773.00	12620	20230904	-30.82	4852	20230516	79.93	10640	-17.95	20240103	7110	22.78	20240305	12620	-30.82	20230904	5150	69.51	20230615	0.23	N	156100	500	99 억		539402	N	N	3	N	00	N
27	20240425	150916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	-100	5	-1.14	277399030	31922	67.43	8700	8870	8580	11370	6130	8750	8689.90	2.71	0	-8676	9196	8972	8686	8462	8176	9085	8575	100	2620	500	5950	10	1	19936743	1725	-78.64	4.88	12	0.16	-110.00	1773.00	12620	20230904	-31.46	4852	20230516	78.28	10640	-18.70	20240103	7110	21.66	20240305	12620	-31.46	20230904	5150	67.96	20230615	0.23	N	156100	500	99 억		539402	N	N	20	N	00	N
28	20240425	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	-20	5	-0.23	244801200	28166	59.49	8700	8870	8580	11370	6130	8750	8691.37	2.71	0	-6810	9196	8972	8686	8462	8176	9085	8575	100	2620	500	5950	10	1	19936743	1740	-79.36	4.92	12	0.14	-110.00	1773.00	12620	20230904	-30.82	4852	20230516	79.93	10640	-17.95	20240103	7110	22.78	20240305	12620	-30.82	20230904	5150	69.51	20230615	0.23	N	156100	500	99 억		539402	N	N	20	N	00	N
29	20240425	130914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-10	5	-0.11	226184640	26031	54.98	8700	8870	8580	11370	6130	8750	8689.05	2.71	0	-5451	9196	8972	8686	8462	8176	9085	8575	100	2620	500	5950	10	1	19936743	1742	-79.45	4.93	12	0.13	-110.00	1773.00	12620	20230904	-30.74	4852	20230516	80.13	10640	-17.86	20240103	7110	22.93	20240305	12620	-30.74	20230904	5150	69.71	20230615	0.23	N	156100	500	99 억		539402	N	N	20	N	00	N
30	20240425	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	20	2	0.23	214732630	24722	52.22	8700	8870	8580	11370	6130	8750	8685.89	2.71	0	-4384	9196	8972	8686	8462	8176	9085	8575	100	2620	500	5950	10	1	19936743	1748	-79.73	4.95	12	0.12	-110.00	1773.00	12620	20230904	-30.51	4852	20230516	80.75	10640	-17.58	20240103	7110	23.35	20240305	12620	-30.51	20230904	5150	70.29	20230615	0.23	N	156100	500	99 억		539402	N	N	20	N	00	N
31	20240425	110912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	30	2	0.34	186050420	21447	45.30	8700	8870	8580	11370	6130	8750	8674.89	2.71	0	-3009	9196	8972	8686	8462	8176	9085	8575	100	2620	500	5950	10	1	19936743	1750	-79.82	4.95	12	0.11	-110.00	1773.00	12620	20230904	-30.43	4852	20230516	80.96	10640	-17.48	20240103	7110	23.49	20240305	12620	-30.43	20230904	5150	70.49	20230615	0.23	N	156100	500	99 억		539402	N	N	20	N	00	N
32	20240425	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-50	5	-0.57	147429520	17005	35.92	8700	8870	8580	11370	6130	8750	8669.77	2.71	0	-1497	9196	8972	8686	8462	8176	9085	8575	100	2620	500	5950	10	1	19936743	1734	-79.09	4.91	12	0.09	-110.00	1773.00	12620	20230904	-31.06	4852	20230516	79.31	10640	-18.23	20240103	7110	22.36	20240305	12620	-31.06	20230904	5150	68.93	20230615	0.23	N	156100	500	99 억		539402	N	N	20	N	00	N
33	20240425	090914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	-70	5	-0.80	54138990	6228	13.16	8700	8870	8680	11370	6130	8750	8692.84	2.71	0	-810	9196	8972	8686	8462	8176	9085	8575	100	2620	500	5950	10	1	19936743	1731	-78.91	4.90	12	0.03	-110.00	1773.00	12620	20230904	-31.22	4852	20230516	78.90	10640	-18.42	20240103	7110	22.08	20240305	12620	-31.22	20230904	5150	68.54	20230615	0.23	N	156100	500	99 억		539402	N	N	20	N	00	N
34	20240424	160854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	220	2	2.58	413723420	47311	94.72	8530	8910	8400	11080	5980	8530	8744.76	2.67	0	4164	8816	8672	8556	8412	8296	8615	8355	100	2550	500	5800	10	1	19936743	1744	-79.55	4.94	12	0.24	-110.00	1773.00	12620	20230904	-30.67	4852	20230516	80.34	10640	-17.76	20240103	7110	23.07	20240305	12620	-30.67	20230904	5150	69.90	20230615	0.23	N	156100	500	99 억		532663	N	N	20	N	00	N
35	20240424	150910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	210	2	2.46	388529770	44426	88.94	8530	8910	8400	11080	5980	8530	8745.55	2.67	0	4521	8816	8672	8556	8412	8296	8615	8355	100	2550	500	5800	10	1	19936743	1742	-79.45	4.93	12	0.22	-110.00	1773.00	12620	20230904	-30.74	4852	20230516	80.13	10640	-17.86	20240103	7110	22.93	20240305	12620	-30.74	20230904	5150	69.71	20230615	0.23	N	156100	500	99 억		532663	N	N	13	N	00	N
36	20240424	140909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	260	2	3.05	343895410	39342	78.76	8530	8910	8400	11080	5980	8530	8741.18	2.67	0	7438	8816	8672	8556	8412	8296	8615	8355	100	2550	500	5800	10	1	19936743	1752	-79.91	4.96	12	0.20	-110.00	1773.00	12620	20230904	-30.35	4852	20230516	81.16	10640	-17.39	20240103	7110	23.63	20240305	12620	-30.35	20230904	5150	70.68	20230615	0.23	N	156100	500	99 억		532663	N	N	13	N	00	N
37	20240424	130913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	260	2	3.05	303999820	34792	69.65	8530	8910	8400	11080	5980	8530	8737.64	2.67	0	8930	8816	8672	8556	8412	8296	8615	8355	100	2550	500	5800	10	1	19936743	1752	-79.91	4.96	12	0.17	-110.00	1773.00	12620	20230904	-30.35	4852	20230516	81.16	10640	-17.39	20240103	7110	23.63	20240305	12620	-30.35	20230904	5150	70.68	20230615	0.23	N	156100	500	99 억		532663	N	N	13	N	00	N
38	20240424	120909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	230	2	2.70	211241730	24288	48.62	8530	8790	8400	11080	5980	8530	8697.37	2.67	0	6132	8816	8672	8556	8412	8296	8615	8355	100	2550	500	5800	10	1	19936743	1746	-79.64	4.94	12	0.12	-110.00	1773.00	12620	20230904	-30.59	4852	20230516	80.54	10640	-17.67	20240103	7110	23.21	20240305	12620	-30.59	20230904	5150	70.10	20230615	0.23	N	156100	500	99 억		532663	N	N	13	N	00	N
39	20240424	110907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	200	2	2.34	130876110	15104	30.24	8530	8770	8400	11080	5980	8530	8665.00	2.67	0	3243	8816	8672	8556	8412	8296	8615	8355	100	2550	500	5800	10	1	19936743	1740	-79.36	4.92	12	0.08	-110.00	1773.00	12620	20230904	-30.82	4852	20230516	79.93	10640	-17.95	20240103	7110	22.78	20240305	12620	-30.82	20230904	5150	69.51	20230615	0.23	N	156100	500	99 억		532663	N	N	13	N	00	N
40	20240424	100905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	150	2	1.76	82727100	9568	19.16	8530	8770	8400	11080	5980	8530	8646.23	2.67	0	637	8816	8672	8556	8412	8296	8615	8355	100	2550	500	5800	10	1	19936743	1731	-78.91	4.90	12	0.05	-110.00	1773.00	12620	20230904	-31.22	4852	20230516	78.90	10640	-18.42	20240103	7110	22.08	20240305	12620	-31.22	20230904	5150	68.54	20230615	0.23	N	156100	500	99 억		532663	N	N	13	N	00	N
41	20240424	090908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	10	2	0.12	3058110	356	0.71	8530	8670	8530	11080	5980	8530	8590.20	2.67	0	-68	8816	8672	8556	8412	8296	8615	8355	100	2550	500	5800	10	1	19936743	1703	-77.64	4.82	12	0.00	-110.00	1773.00	12620	20230904	-32.33	4852	20230516	76.01	10640	-19.74	20240103	7110	20.11	20240305	12620	-32.33	20230904	5150	65.83	20230615	0.23	N	156100	500	99 억		532663	N	N	13	N	00	N
42	20240423	160844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	-70	5	-0.81	424975230	49850	158.55	8600	8700	8440	11180	6020	8600	8525.08	2.65	0	3908	8900	8750	8640	8490	8380	8695	8435	100	2580	500	5840	10	1	19936743	1701	-77.55	4.81	12	0.25	-110.00	1773.00	12620	20230904	-32.41	4852	20230516	75.80	10640	-19.83	20240103	7110	19.97	20240305	12620	-32.41	20230904	5150	65.63	20230615	0.23	N	156100	500	99 억		528034	N	N	13	N	00	N
43	20240423	150905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	-70	5	-0.81	393604980	46168	146.84	8600	8700	8440	11180	6020	8600	8525.49	2.65	0	3966	8900	8750	8640	8490	8380	8695	8435	100	2580	500	5840	10	1	19936743	1701	-77.55	4.81	12	0.23	-110.00	1773.00	12620	20230904	-32.41	4852	20230516	75.80	10640	-19.83	20240103	7110	19.97	20240305	12620	-32.41	20230904	5150	65.63	20230615	0.23	N	156100	500	99 억		528034	N	N	8	N	00	N
44	20240423	140904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	-30	5	-0.35	366722870	43028	136.85	8600	8700	8440	11180	6020	8600	8522.89	2.65	0	4427	8900	8750	8640	8490	8380	8695	8435	100	2580	500	5840	10	1	19936743	1709	-77.91	4.83	12	0.22	-110.00	1773.00	12620	20230904	-32.09	4852	20230516	76.63	10640	-19.45	20240103	7110	20.53	20240305	12620	-32.09	20230904	5150	66.41	20230615	0.23	N	156100	500	99 억		528034	N	N	8	N	00	N
45	20240423	130901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	-90	5	-1.05	333806830	39175	124.60	8600	8700	8440	11180	6020	8600	8520.91	2.65	0	3460	8900	8750	8640	8490	8380	8695	8435	100	2580	500	5840	10	1	19936743	1697	-77.36	4.80	12	0.20	-110.00	1773.00	12620	20230904	-32.57	4852	20230516	75.39	10640	-20.02	20240103	7110	19.69	20240305	12620	-32.57	20230904	5150	65.24	20230615	0.23	N	156100	500	99 억		528034	N	N	8	N	00	N
46	20240423	120902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	-90	5	-1.05	311429050	36547	116.24	8600	8700	8440	11180	6020	8600	8521.33	2.65	0	3761	8900	8750	8640	8490	8380	8695	8435	100	2580	500	5840	10	1	19936743	1697	-77.36	4.80	12	0.18	-110.00	1773.00	12620	20230904	-32.57	4852	20230516	75.39	10640	-20.02	20240103	7110	19.69	20240305	12620	-32.57	20230904	5150	65.24	20230615	0.23	N	156100	500	99 억		528034	N	N	8	N	00	N
47	20240423	110904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8560	-40	5	-0.47	288332570	33838	107.62	8600	8700	8440	11180	6020	8600	8520.97	2.65	0	3889	8900	8750	8640	8490	8380	8695	8435	100	2580	500	5840	10	1	19936743	1707	-77.82	4.83	12	0.17	-110.00	1773.00	12620	20230904	-32.17	4852	20230516	76.42	10640	-19.55	20240103	7110	20.39	20240305	12620	-32.17	20230904	5150	66.21	20230615	0.23	N	156100	500	99 억		528034	N	N	8	N	00	N
48	20240423	100902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	-150	5	-1.74	189892130	22302	70.93	8600	8700	8440	11180	6020	8600	8514.58	2.65	0	5344	8900	8750	8640	8490	8380	8695	8435	100	2580	500	5840	10	1	19936743	1685	-76.82	4.77	12	0.11	-110.00	1773.00	12620	20230904	-33.04	4852	20230516	74.15	10640	-20.58	20240103	7110	18.85	20240305	12620	-33.04	20230904	5150	64.08	20230615	0.23	N	156100	500	99 억		528034	N	N	8	N	00	N
49	20240423	090903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	10	2	0.12	4550650	524	1.67	8600	8700	8600	11180	6020	8600	8684.45	2.65	0	-71	8900	8750	8640	8490	8380	8695	8435	100	2580	500	5840	10	1	19936743	1717	-78.27	4.86	12	0.00	-110.00	1773.00	12620	20230904	-31.77	4852	20230516	77.45	10640	-19.08	20240103	7110	21.10	20240305	12620	-31.77	20230904	5150	67.18	20230615	0.23	N	156100	500	99 억		528034	N	N	8	N	00	N
50	20240422	160900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	-40	5	-0.46	271533760	31441	42.23	8640	8790	8530	11230	6050	8640	8636.30	2.69	0	-6000	9300	8970	8670	8340	8040	8820	8190	100	2590	500	5870	10	1	19936743	1715	-78.18	4.85	12	0.16	-110.00	1773.00	12620	20230904	-31.85	4852	20230516	77.25	10640	-19.17	20240103	7110	20.96	20240305	12620	-31.85	20230904	5150	66.99	20230615	0.22	N	156100	500	99 억		535677	N	N	8	N	00	N
51	20240422	150858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	-30	5	-0.35	262055780	30335	40.75	8640	8790	8530	11230	6050	8640	8638.73	2.69	0	-5913	9300	8970	8670	8340	8040	8820	8190	100	2590	500	5870	10	1	19936743	1717	-78.27	4.86	12	0.15	-110.00	1773.00	12620	20230904	-31.77	4852	20230516	77.45	10640	-19.08	20240103	7110	21.10	20240305	12620	-31.77	20230904	5150	67.18	20230615	0.22	N	156100	500	99 억		535677	N	N	12	N	00	N
52	20240422	140859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	40	2	0.46	185621280	21446	28.81	8640	8790	8530	11230	6050	8640	8655.29	2.69	0	-5819	9300	8970	8670	8340	8040	8820	8190	100	2590	500	5870	10	1	19936743	1731	-78.91	4.90	12	0.11	-110.00	1773.00	12620	20230904	-31.22	4852	20230516	78.90	10640	-18.42	20240103	7110	22.08	20240305	12620	-31.22	20230904	5150	68.54	20230615	0.22	N	156100	500	99 억		535677	N	N	12	N	00	N
53	20240422	130856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	0	3	0.00	121280010	14018	18.83	8640	8790	8530	11230	6050	8640	8651.73	2.69	0	-2869	9300	8970	8670	8340	8040	8820	8190	100	2590	500	5870	10	1	19936743	1723	-78.55	4.87	12	0.07	-110.00	1773.00	12620	20230904	-31.54	4852	20230516	78.07	10640	-18.80	20240103	7110	21.52	20240305	12620	-31.54	20230904	5150	67.77	20230615	0.22	N	156100	500	99 억		535677	N	N	12	N	00	N
54	20240422	120856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	-20	5	-0.23	90427530	10438	14.02	8640	8790	8530	11230	6050	8640	8663.30	2.69	0	-2990	9300	8970	8670	8340	8040	8820	8190	100	2590	500	5870	10	1	19936743	1719	-78.36	4.86	12	0.05	-110.00	1773.00	12620	20230904	-31.70	4852	20230516	77.66	10640	-18.98	20240103	7110	21.24	20240305	12620	-31.70	20230904	5150	67.38	20230615	0.22	N	156100	500	99 억		535677	N	N	12	N	00	N
55	20240422	110857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	50	2	0.58	72700400	8385	11.26	8640	8790	8530	11230	6050	8640	8670.29	2.69	0	-1784	9300	8970	8670	8340	8040	8820	8190	100	2590	500	5870	10	1	19936743	1733	-79.00	4.90	12	0.04	-110.00	1773.00	12620	20230904	-31.14	4852	20230516	79.10	10640	-18.33	20240103	7110	22.22	20240305	12620	-31.14	20230904	5150	68.74	20230615	0.22	N	156100	500	99 억		535677	N	N	12	N	00	N
56	20240422	100857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	80	2	0.93	52798480	6089	8.18	8640	8790	8530	11230	6050	8640	8671.12	2.69	0	-559	9300	8970	8670	8340	8040	8820	8190	100	2590	500	5870	10	1	19936743	1738	-79.27	4.92	12	0.03	-110.00	1773.00	12620	20230904	-30.90	4852	20230516	79.72	10640	-18.05	20240103	7110	22.64	20240305	12620	-30.90	20230904	5150	69.32	20230615	0.22	N	156100	500	99 억		535677	N	N	12	N	00	N
57	20240422	090857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	0	3	0.00	5231510	607	0.82	8640	8640	8530	11230	6050	8640	8618.63	2.69	0	275	9300	8970	8670	8340	8040	8820	8190	100	2590	500	5870	10	1	19936743	1723	-78.55	4.87	12	0.00	-110.00	1773.00	12620	20230904	-31.54	4852	20230516	78.07	10640	-18.80	20240103	7110	21.52	20240305	12620	-31.54	20230904	5150	67.77	20230615	0.22	N	156100	500	99 억		535677	N	N	12	N	00	N
58	20240419	160817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	-280	5	-3.14	640637360	74440	79.16	8920	9000	8370	11590	6250	8920	8606.09	2.75	0	-12114	9340	9130	8940	8730	8540	9035	8635	100	2670	500	6060	10	1	19936743	1723	-78.55	4.87	12	0.37	-110.00	1773.00	12620	20230904	-31.54	4852	20230516	78.07	10640	-18.80	20240103	7110	21.52	20240305	12620	-31.54	20230904	5150	67.77	20230615	0.21	N	156100	500	99 억		547782	N	N	12	N	00	N
59	20240419	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	-300	5	-3.36	621130410	72186	76.76	8920	9000	8370	11590	6250	8920	8604.58	2.75	0	-11479	9340	9130	8940	8730	8540	9035	8635	100	2670	500	6060	10	1	19936743	1719	-78.36	4.86	12	0.36	-110.00	1773.00	12620	20230904	-31.70	4852	20230516	77.66	10640	-18.98	20240103	7110	21.24	20240305	12620	-31.70	20230904	5150	67.38	20230615	0.21	N	156100	500	99 억		547782	N	N	11	N	00	N
60	20240419	140817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	-300	5	-3.36	496187380	57550	61.20	8920	9000	8400	11590	6250	8920	8621.85	2.75	0	-12081	9340	9130	8940	8730	8540	9035	8635	100	2670	500	6060	10	1	19936743	1719	-78.36	4.86	12	0.29	-110.00	1773.00	12620	20230904	-31.70	4852	20230516	77.66	10640	-18.98	20240103	7110	21.24	20240305	12620	-31.70	20230904	5150	67.38	20230615	0.21	N	156100	500	99 억		547782	N	N	11	N	00	N
61	20240419	130818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	-300	5	-3.36	465209100	53966	57.39	8920	9000	8400	11590	6250	8920	8620.41	2.75	0	-11911	9340	9130	8940	8730	8540	9035	8635	100	2670	500	6060	10	1	19936743	1719	-78.36	4.86	12	0.27	-110.00	1773.00	12620	20230904	-31.70	4852	20230516	77.66	10640	-18.98	20240103	7110	21.24	20240305	12620	-31.70	20230904	5150	67.38	20230615	0.21	N	156100	500	99 억		547782	N	N	11	N	00	N
62	20240419	120815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	-390	5	-4.37	398290440	46105	49.03	8920	9000	8400	11590	6250	8920	8638.77	2.75	0	-12136	9340	9130	8940	8730	8540	9035	8635	100	2670	500	6060	10	1	19936743	1701	-77.55	4.81	12	0.23	-110.00	1773.00	12620	20230904	-32.41	4852	20230516	75.80	10640	-19.83	20240103	7110	19.97	20240305	12620	-32.41	20230904	5150	65.63	20230615	0.21	N	156100	500	99 억		547782	N	N	11	N	00	N
63	20240419	110825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	-400	5	-4.48	339248710	39198	41.68	8920	9000	8400	11590	6250	8920	8654.75	2.75	0	-10977	9340	9130	8940	8730	8540	9035	8635	100	2670	500	6060	10	1	19936743	1699	-77.45	4.81	12	0.20	-110.00	1773.00	12620	20230904	-32.49	4852	20230516	75.60	10640	-19.92	20240103	7110	19.83	20240305	12620	-32.49	20230904	5150	65.44	20230615	0.21	N	156100	500	99 억		547782	N	N	11	N	00	N
64	20240419	100822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	-150	5	-1.68	142635940	16294	17.33	8920	9000	8670	11590	6250	8920	8753.89	2.75	0	-4244	9340	9130	8940	8730	8540	9035	8635	100	2670	500	6060	10	1	19936743	1748	-79.73	4.95	12	0.08	-110.00	1773.00	12620	20230904	-30.51	4852	20230516	80.75	10640	-17.58	20240103	7110	23.35	20240305	12620	-30.51	20230904	5150	70.29	20230615	0.21	N	156100	500	99 억		547782	N	N	11	N	00	N
65	20240419	090814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	-60	5	-0.67	34605590	3913	4.16	8920	9000	8720	11590	6250	8920	8843.75	2.75	0	-2818	9340	9130	8940	8730	8540	9035	8635	100	2670	500	6060	10	1	19936743	1766	-80.55	5.00	12	0.02	-110.00	1773.00	12620	20230904	-29.79	4852	20230516	82.61	10640	-16.73	20240103	7110	24.61	20240305	12620	-29.79	20230904	5150	72.04	20230615	0.21	N	156100	500	99 억		547782	N	N	11	N	00	N
66	20240418	160815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	-170	5	-1.87	836876030	93881	73.55	9080	9150	8750	11810	6370	9090	8914.22	2.76	0	-4651	9670	9380	8990	8700	8310	9525	8845	100	2720	500	6180	10	1	19936743	1778	-81.09	5.03	12	0.47	-110.00	1773.00	12620	20230904	-29.32	4852	20230516	83.84	10640	-16.17	20240103	7110	25.46	20240305	12620	-29.32	20230904	5150	73.20	20230615	0.19	N	156100	500	99 억		549496	N	N	11	N	00	N
67	20240418	150814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	-310	5	-3.41	767406170	86030	67.40	9080	9150	8750	11810	6370	9090	8920.22	2.76	0	-3512	9670	9380	8990	8700	8310	9525	8845	100	2720	500	6180	10	1	19936743	1750	-79.82	4.95	12	0.43	-110.00	1773.00	12620	20230904	-30.43	4852	20230516	80.96	10640	-17.48	20240103	7110	23.49	20240305	12620	-30.43	20230904	5150	70.49	20230615	0.19	N	156100	500	99 억		549496	N	N	13	N	00	N
68	20240418	140820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	-120	5	-1.32	531874670	59268	46.43	9080	9150	8820	11810	6370	9090	8974.06	2.76	0	1396	9670	9380	8990	8700	8310	9525	8845	100	2720	500	6180	10	1	19936743	1788	-81.55	5.06	12	0.30	-110.00	1773.00	12620	20230904	-28.92	4852	20230516	84.87	10640	-15.70	20240103	7110	26.16	20240305	12620	-28.92	20230904	5150	74.17	20230615	0.19	N	156100	500	99 억		549496	N	N	13	N	00	N
69	20240418	130814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-30	5	-0.33	481509000	53669	42.04	9080	9150	8820	11810	6370	9090	8971.83	2.76	0	2446	9670	9380	8990	8700	8310	9525	8845	100	2720	500	6180	10	1	19936743	1806	-82.36	5.11	12	0.27	-110.00	1773.00	12620	20230904	-28.21	4852	20230516	86.73	10640	-14.85	20240103	7110	27.43	20240305	12620	-28.21	20230904	5150	75.92	20230615	0.19	N	156100	500	99 억		549496	N	N	13	N	00	N
70	20240418	120812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	-50	5	-0.55	408906790	45628	35.75	9080	9150	8820	11810	6370	9090	8961.75	2.76	0	5031	9670	9380	8990	8700	8310	9525	8845	100	2720	500	6180	10	1	19936743	1802	-82.18	5.10	12	0.23	-110.00	1773.00	12620	20230904	-28.37	4852	20230516	86.31	10640	-15.04	20240103	7110	27.14	20240305	12620	-28.37	20230904	5150	75.53	20230615	0.19	N	156100	500	99 억		549496	N	N	13	N	00	N
71	20240418	110815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	-20	5	-0.22	370382850	41394	32.43	9080	9110	8820	11810	6370	9090	8947.74	2.76	0	5816	9670	9380	8990	8700	8310	9525	8845	100	2720	500	6180	10	1	19936743	1808	-82.45	5.12	12	0.21	-110.00	1773.00	12620	20230904	-28.13	4852	20230516	86.93	10640	-14.76	20240103	7110	27.57	20240305	12620	-28.13	20230904	5150	76.12	20230615	0.19	N	156100	500	99 억		549496	N	N	13	N	00	N
72	20240418	100816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-40	5	-0.44	317812470	35595	27.89	9080	9100	8820	11810	6370	9090	8928.57	2.76	0	6681	9670	9380	8990	8700	8310	9525	8845	100	2720	500	6180	10	1	19936743	1804	-82.27	5.10	12	0.18	-110.00	1773.00	12620	20230904	-28.29	4852	20230516	86.52	10640	-14.94	20240103	7110	27.29	20240305	12620	-28.29	20230904	5150	75.73	20230615	0.19	N	156100	500	99 억		549496	N	N	13	N	00	N
73	20240418	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	-160	5	-1.76	17087760	1903	1.49	9080	9080	8910	11810	6370	9090	8979.38	2.76	0	-948	9670	9380	8990	8700	8310	9525	8845	100	2720	500	6180	10	1	19936743	1780	-81.18	5.04	12	0.01	-110.00	1773.00	12620	20230904	-29.24	4852	20230516	84.05	10640	-16.07	20240103	7110	25.60	20240305	12620	-29.24	20230904	5150	73.40	20230615	0.19	N	156100	500	99 억		549496	N	N	13	N	00	N
74	20240417	160807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	310	2	3.53	1153340600	127461	158.46	8780	9280	8600	11410	6150	8780	9048.57	2.70	0	9155	9426	9102	8856	8532	8286	8980	8410	100	2630	500	5970	10	1	19936743	1812	-82.64	5.13	12	0.64	-110.00	1773.00	12620	20230904	-27.97	4852	20230516	87.35	10640	-14.57	20240103	7110	27.85	20240305	12620	-27.97	20230904	5150	76.50	20230615	0.22	N	156100	500	99 억		538600	N	N	13	N	00	N
75	20240417	150821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	260	2	2.96	1086048990	120014	149.20	8780	9280	8600	11410	6150	8780	9049.35	2.70	0	9121	9426	9102	8856	8532	8286	8980	8410	100	2630	500	5970	10	1	19936743	1802	-82.18	5.10	12	0.60	-110.00	1773.00	12620	20230904	-28.37	4852	20230516	86.31	10640	-15.04	20240103	7110	27.14	20240305	12620	-28.37	20230904	5150	75.53	20230615	0.22	N	156100	500	99 억		538600	N	N	18	N	00	N
76	20240417	140814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	290	2	3.30	996106390	110098	136.87	8780	9280	8600	11410	6150	8780	9047.45	2.70	0	10945	9426	9102	8856	8532	8286	8980	8410	100	2630	500	5970	10	1	19936743	1808	-82.45	5.12	12	0.55	-110.00	1773.00	12620	20230904	-28.13	4852	20230516	86.93	10640	-14.76	20240103	7110	27.57	20240305	12620	-28.13	20230904	5150	76.12	20230615	0.22	N	156100	500	99 억		538600	N	N	18	N	00	N
77	20240417	130816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	370	2	4.21	844727510	93524	116.27	8780	9280	8600	11410	6150	8780	9032.20	2.70	0	11056	9426	9102	8856	8532	8286	8980	8410	100	2630	500	5970	10	1	19936743	1824	-83.18	5.16	12	0.47	-110.00	1773.00	12620	20230904	-27.50	4852	20230516	88.58	10640	-14.00	20240103	7110	28.69	20240305	12620	-27.50	20230904	5150	77.67	20230615	0.22	N	156100	500	99 억		538600	N	N	18	N	00	N
78	20240417	120818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	260	2	2.96	746686240	82760	102.89	8780	9280	8600	11410	6150	8780	9022.31	2.70	0	7361	9426	9102	8856	8532	8286	8980	8410	100	2630	500	5970	10	1	19936743	1802	-82.18	5.10	12	0.42	-110.00	1773.00	12620	20230904	-28.37	4852	20230516	86.31	10640	-15.04	20240103	7110	27.14	20240305	12620	-28.37	20230904	5150	75.53	20230615	0.22	N	156100	500	99 억		538600	N	N	18	N	00	N
79	20240417	110820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	280	2	3.19	698833080	77441	96.27	8780	9280	8600	11410	6150	8780	9024.07	2.70	0	5358	9426	9102	8856	8532	8286	8980	8410	100	2630	500	5970	10	1	19936743	1806	-82.36	5.11	12	0.39	-110.00	1773.00	12620	20230904	-28.21	4852	20230516	86.73	10640	-14.85	20240103	7110	27.43	20240305	12620	-28.21	20230904	5150	75.92	20230615	0.22	N	156100	500	99 억		538600	N	N	18	N	00	N
80	20240417	100812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	220	2	2.51	529994390	58761	73.05	8780	9280	8600	11410	6150	8780	9019.49	2.70	0	4310	9426	9102	8856	8532	8286	8980	8410	100	2630	500	5970	10	1	19936743	1794	-81.82	5.08	12	0.29	-110.00	1773.00	12620	20230904	-28.68	4852	20230516	85.49	10640	-15.41	20240103	7110	26.58	20240305	12620	-28.68	20230904	5150	74.76	20230615	0.22	N	156100	500	99 억		538600	N	N	18	N	00	N
81	20240417	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	-120	5	-1.37	30273290	3479	4.33	8780	8780	8600	11410	6150	8780	8701.72	2.70	0	1990	9426	9102	8856	8532	8286	8980	8410	100	2630	500	5970	10	1	19936743	1727	-78.73	4.88	12	0.02	-110.00	1773.00	12620	20230904	-31.38	4852	20230516	78.48	10640	-18.61	20240103	7110	21.80	20240305	12620	-31.38	20230904	5150	68.16	20230615	0.22	N	156100	500	99 억		538600	N	N	18	N	00	N
82	20240416	160814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	-240	5	-2.66	716438690	80410	36.25	9040	9180	8610	11720	6320	9020	8910.04	2.75	0	-13641	9866	9442	8646	8222	7426	9655	8435	100	2700	500	6130	10	1	19936743	1750	-79.82	4.95	12	0.40	-110.00	1773.00	12620	20230904	-30.43	4852	20230516	80.96	10640	-17.48	20240103	7110	23.49	20240305	12620	-30.43	20230904	5150	70.49	20230615	0.22	N	156100	500	99 억		548958	N	N	18	N	00	N
83	20240416	150813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	-260	5	-2.88	691671750	77585	34.98	9040	9180	8610	11720	6320	9020	8915.02	2.75	0	-12604	9866	9442	8646	8222	7426	9655	8435	100	2700	500	6130	10	1	19936743	1746	-79.64	4.94	12	0.39	-110.00	1773.00	12620	20230904	-30.59	4852	20230516	80.54	10640	-17.67	20240103	7110	23.21	20240305	12620	-30.59	20230904	5150	70.10	20230615	0.22	N	156100	500	99 억		548958	N	N	9	N	00	N
84	20240416	140813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	-340	5	-3.77	669076360	74994	33.81	9040	9180	8610	11720	6320	9020	8921.73	2.75	0	-11894	9866	9442	8646	8222	7426	9655	8435	100	2700	500	6130	10	1	19936743	1731	-78.91	4.90	12	0.38	-110.00	1773.00	12620	20230904	-31.22	4852	20230516	78.90	10640	-18.42	20240103	7110	22.08	20240305	12620	-31.22	20230904	5150	68.54	20230615	0.22	N	156100	500	99 억		548958	N	N	9	N	00	N
85	20240416	130812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	-240	5	-2.66	591712430	66109	29.80	9040	9180	8730	11720	6320	9020	8950.56	2.75	0	-8861	9866	9442	8646	8222	7426	9655	8435	100	2700	500	6130	10	1	19936743	1750	-79.82	4.95	12	0.33	-110.00	1773.00	12620	20230904	-30.43	4852	20230516	80.96	10640	-17.48	20240103	7110	23.49	20240305	12620	-30.43	20230904	5150	70.49	20230615	0.22	N	156100	500	99 억		548958	N	N	9	N	00	N
86	20240416	120814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	-240	5	-2.66	576772630	64406	29.04	9040	9180	8730	11720	6320	9020	8955.26	2.75	0	-8307	9866	9442	8646	8222	7426	9655	8435	100	2700	500	6130	10	1	19936743	1750	-79.82	4.95	12	0.32	-110.00	1773.00	12620	20230904	-30.43	4852	20230516	80.96	10640	-17.48	20240103	7110	23.49	20240305	12620	-30.43	20230904	5150	70.49	20230615	0.22	N	156100	500	99 억		548958	N	N	9	N	00	N
87	20240416	110810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8820	-200	5	-2.22	521941740	58149	26.22	9040	9180	8800	11720	6320	9020	8975.94	2.75	0	-6557	9866	9442	8646	8222	7426	9655	8435	100	2700	500	6130	10	1	19936743	1758	-80.18	4.97	12	0.29	-110.00	1773.00	12620	20230904	-30.11	4852	20230516	81.78	10640	-17.11	20240103	7110	24.05	20240305	12620	-30.11	20230904	5150	71.26	20230615	0.22	N	156100	500	99 억		548958	N	N	9	N	00	N
88	20240416	100803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	-100	5	-1.11	404140360	44883	20.23	9040	9180	8860	11720	6320	9020	9004.31	2.75	0	-2628	9866	9442	8646	8222	7426	9655	8435	100	2700	500	6130	10	1	19936743	1778	-81.09	5.03	12	0.23	-110.00	1773.00	12620	20230904	-29.32	4852	20230516	83.84	10640	-16.17	20240103	7110	25.46	20240305	12620	-29.32	20230904	5150	73.20	20230615	0.22	N	156100	500	99 억		548958	N	N	9	N	00	N
89	20240416	090803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-20	5	-0.22	86964790	9630	4.34	9040	9180	8860	11720	6320	9020	9030.61	2.75	0	-1292	9866	9442	8646	8222	7426	9655	8435	100	2700	500	6130	10	1	19936743	1794	-81.82	5.08	12	0.05	-110.00	1773.00	12620	20230904	-28.68	4852	20230516	85.49	10640	-15.41	20240103	7110	26.58	20240305	12620	-28.68	20230904	5150	74.76	20230615	0.22	N	156100	500	99 억		548958	N	N	9	N	00	N
90	20240415	160801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	920	2	11.36	1914908140	220354	1350.29	7900	9070	7850	10530	5670	8100	8688.11	2.64	0	27308	8266	8182	8026	7942	7786	8225	7985	100	2430	500	5500	10	1	19936743	1798	-82.00	5.09	12	1.11	-110.00	1773.00	12620	20230904	-28.53	4852	20230516	85.90	10640	-15.23	20240103	7110	26.86	20240305	12620	-28.53	20230904	5150	75.15	20230615	0.23	N	156100	500	99 억		527256	N	N	9	N	00	N
91	20240415	150806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	820	2	10.12	1766531260	203801	1248.86	7900	9070	7850	10530	5670	8100	8667.93	2.64	0	22627	8266	8182	8026	7942	7786	8225	7985	100	2430	500	5500	10	1	19936743	1778	-81.09	5.03	12	1.02	-110.00	1773.00	12620	20230904	-29.32	4852	20230516	83.84	10640	-16.17	20240103	7110	25.46	20240305	12620	-29.32	20230904	5150	73.20	20230615	0.23	N	156100	500	99 억		527256	N	N	5	N	00	N
92	20240415	140759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	680	2	8.40	1158677890	135496	830.30	7900	8910	7850	10530	5670	8100	8551.38	2.64	0	2144	8266	8182	8026	7942	7786	8225	7985	100	2430	500	5500	10	1	19936743	1750	-79.82	4.95	12	0.68	-110.00	1773.00	12620	20230904	-30.43	4852	20230516	80.96	10640	-17.48	20240103	7110	23.49	20240305	12620	-30.43	20230904	5150	70.49	20230615	0.23	N	156100	500	99 억		527256	N	N	5	N	00	N
93	20240415	130751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	500	2	6.17	630408390	75305	461.46	7900	8610	7850	10530	5670	8100	8371.41	2.64	0	-6061	8266	8182	8026	7942	7786	8225	7985	100	2430	500	5500	10	1	19936743	1715	-78.18	4.85	12	0.38	-110.00	1773.00	12620	20230904	-31.85	4852	20230516	77.25	10640	-19.17	20240103	7110	20.96	20240305	12620	-31.85	20230904	5150	66.99	20230615	0.23	N	156100	500	99 억		527256	N	N	5	N	00	N
94	20240415	120804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	400	2	4.94	476801780	57394	351.70	7900	8580	7850	10530	5670	8100	8307.52	2.64	0	-7235	8266	8182	8026	7942	7786	8225	7985	100	2430	500	5500	10	1	19936743	1695	-77.27	4.79	12	0.29	-110.00	1773.00	12620	20230904	-32.65	4852	20230516	75.19	10640	-20.11	20240103	7110	19.55	20240305	12620	-32.65	20230904	5150	65.05	20230615	0.23	N	156100	500	99 억		527256	N	N	5	N	00	N
95	20240415	110804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	260	2	3.21	235758580	29040	177.95	7900	8400	7850	10530	5670	8100	8118.41	2.64	0	-3470	8266	8182	8026	7942	7786	8225	7985	100	2430	500	5500	10	1	19936743	1667	-76.00	4.72	12	0.15	-110.00	1773.00	12620	20230904	-33.76	4852	20230516	72.30	10640	-21.43	20240103	7110	17.58	20240305	12620	-33.76	20230904	5150	62.33	20230615	0.23	N	156100	500	99 억		527256	N	N	5	N	00	N
96	20240415	100759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8180	80	2	0.99	131699480	16456	100.84	7900	8190	7850	10530	5670	8100	8003.12	2.64	0	-4021	8266	8182	8026	7942	7786	8225	7985	100	2430	500	5500	10	1	19936743	1631	-74.36	4.61	12	0.08	-110.00	1773.00	12620	20230904	-35.18	4852	20230516	68.59	10640	-23.12	20240103	7110	15.05	20240305	12620	-35.18	20230904	5150	58.83	20230615	0.23	N	156100	500	99 억		527256	N	N	5	N	00	N
97	20240415	090805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	-230	5	-2.84	9105880	1155	7.08	7900	7910	7860	10530	5670	8100	7883.69	2.64	0	-556	8266	8182	8026	7942	7786	8225	7985	100	2430	500	5500	10	1	19936743	1569	-71.55	4.44	12	0.01	-110.00	1773.00	12620	20230904	-37.64	4852	20230516	62.20	10640	-26.03	20240103	7110	10.69	20240305	12620	-37.64	20230904	5150	52.82	20230615	0.23	N	156100	500	99 억		527256	N	N	5	N	00	N
98	20240412	160759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	110	2	1.38	130301580	16307	74.79	7950	8110	7870	10380	5600	7990	7990.53	2.67	0	-4239	8276	8132	7986	7842	7696	8205	7915	100	2390	500	5430	10	1	19936743	1615	-73.64	4.57	12	0.08	-110.00	1773.00	12620	20230904	-35.82	4852	20230516	66.94	10640	-23.87	20240103	7110	13.92	20240305	12620	-35.82	20230904	5150	57.28	20230615	0.23	N	156100	500	99 억		532536	N	N	5	N	00	N
99	20240412	150802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7950	-40	5	-0.50	101569560	12739	58.43	7950	8050	7870	10380	5600	7990	7973.12	2.67	0	-4676	8276	8132	7986	7842	7696	8205	7915	100	2390	500	5430	10	1	19936743	1585	-72.27	4.48	12	0.06	-110.00	1773.00	12620	20230904	-37.00	4852	20230516	63.85	10640	-25.28	20240103	7110	11.81	20240305	12620	-37.00	20230904	5150	54.37	20230615	0.23	N	156100	500	99 억		532536	N	N	14	N	00	N
100	20240412	140758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	-10	5	-0.13	94677790	11875	54.46	7950	8050	7870	10380	5600	7990	7972.87	2.67	0	-4371	8276	8132	7986	7842	7696	8205	7915	100	2390	500	5430	10	1	19936743	1591	-72.55	4.50	12	0.06	-110.00	1773.00	12620	20230904	-36.77	4852	20230516	64.47	10640	-25.00	20240103	7110	12.24	20240305	12620	-36.77	20230904	5150	54.95	20230615	0.23	N	156100	500	99 억		532536	N	N	14	N	00	N
101	20240412	130750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7960	-30	5	-0.38	80767000	10134	46.48	7950	8050	7870	10380	5600	7990	7969.90	2.67	0	-3834	8276	8132	7986	7842	7696	8205	7915	100	2390	500	5430	10	1	19936743	1587	-72.36	4.49	12	0.05	-110.00	1773.00	12620	20230904	-36.93	4852	20230516	64.06	10640	-25.19	20240103	7110	11.95	20240305	12620	-36.93	20230904	5150	54.56	20230615	0.23	N	156100	500	99 억		532536	N	N	14	N	00	N
102	20240412	120757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	-50	5	-0.63	73562960	9227	42.32	7950	8050	7870	10380	5600	7990	7972.58	2.67	0	-3466	8276	8132	7986	7842	7696	8205	7915	100	2390	500	5430	10	1	19936743	1583	-72.18	4.48	12	0.05	-110.00	1773.00	12620	20230904	-37.08	4852	20230516	63.64	10640	-25.38	20240103	7110	11.67	20240305	12620	-37.08	20230904	5150	54.17	20230615	0.23	N	156100	500	99 억		532536	N	N	14	N	00	N
103	20240412	110754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	40	2	0.50	32469740	4073	18.68	7950	8050	7870	10380	5600	7990	7971.95	2.67	0	-853	8276	8132	7986	7842	7696	8205	7915	100	2390	500	5430	10	1	19936743	1601	-73.00	4.53	12	0.02	-110.00	1773.00	12620	20230904	-36.37	4852	20230516	65.50	10640	-24.53	20240103	7110	12.94	20240305	12620	-36.37	20230904	5150	55.92	20230615	0.23	N	156100	500	99 억		532536	N	N	14	N	00	N
104	20240412	100755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	40	2	0.50	26095260	3279	15.04	7950	8050	7870	10380	5600	7990	7958.30	2.67	0	-562	8276	8132	7986	7842	7696	8205	7915	100	2390	500	5430	10	1	19936743	1601	-73.00	4.53	12	0.02	-110.00	1773.00	12620	20230904	-36.37	4852	20230516	65.50	10640	-24.53	20240103	7110	12.94	20240305	12620	-36.37	20230904	5150	55.92	20230615	0.23	N	156100	500	99 억		532536	N	N	14	N	00	N
105	20240412	090755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	-50	5	-0.63	557170	70	0.32	7950	8000	7940	10380	5600	7990	7959.57	2.67	0	-38	8276	8132	7986	7842	7696	8205	7915	100	2390	500	5430	10	1	19936743	1583	-72.18	4.48	12	0.00	-110.00	1773.00	12620	20230904	-37.08	4852	20230516	63.64	10640	-25.38	20240103	7110	11.67	20240305	12620	-37.08	20230904	5150	54.17	20230615	0.23	N	156100	500	99 억		532536	N	N	14	N	00	N
106	20240411	160750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-30	5	-0.37	173308740	21788	46.66	7840	8130	7840	10420	5620	8020	7954.32	2.65	0	4323	8546	8282	8146	7882	7746	8215	7815	100	2400	500	5450	10	1	19936743	1593	-72.64	4.51	12	0.11	-110.00	1773.00	12620	20230904	-36.69	4852	20230516	64.67	10640	-24.91	20240103	7110	12.38	20240305	12620	-36.69	20230904	5150	55.15	20230615	0.23	N	156100	500	99 억		528215	N	N	3	N	00	N
107	20240411	150757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-30	5	-0.37	141087710	17724	37.96	7840	8130	7840	10420	5620	8020	7960.26	2.65	0	4154	8546	8282	8146	7882	7746	8215	7815	100	2400	500	5450	10	1	19936743	1593	-72.64	4.51	12	0.09	-110.00	1773.00	12620	20230904	-36.69	4852	20230516	64.67	10640	-24.91	20240103	7110	12.38	20240305	12620	-36.69	20230904	5150	55.15	20230615	0.23	N	156100	500	99 억		528215	N	N	192	N	00	N
108	20240411	140752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7950	-70	5	-0.87	91992820	11523	24.68	7840	8130	7840	10420	5620	8020	7983.41	2.65	0	1034	8546	8282	8146	7882	7746	8215	7815	100	2400	500	5450	10	1	19936743	1585	-72.27	4.48	12	0.06	-110.00	1773.00	12620	20230904	-37.00	4852	20230516	63.85	10640	-25.28	20240103	7110	11.81	20240305	12620	-37.00	20230904	5150	54.37	20230615	0.23	N	156100	500	99 억		528215	N	N	192	N	00	N
109	20240411	130744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	-40	5	-0.50	85694640	10730	22.98	7840	8130	7840	10420	5620	8020	7986.45	2.65	0	1135	8546	8282	8146	7882	7746	8215	7815	100	2400	500	5450	10	1	19936743	1591	-72.55	4.50	12	0.05	-110.00	1773.00	12620	20230904	-36.77	4852	20230516	64.47	10640	-25.00	20240103	7110	12.24	20240305	12620	-36.77	20230904	5150	54.95	20230615	0.23	N	156100	500	99 억		528215	N	N	192	N	00	N
110	20240411	120755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7960	-60	5	-0.75	79505600	9950	21.31	7840	8130	7840	10420	5620	8020	7990.51	2.65	0	1240	8546	8282	8146	7882	7746	8215	7815	100	2400	500	5450	10	1	19936743	1587	-72.36	4.49	12	0.05	-110.00	1773.00	12620	20230904	-36.93	4852	20230516	64.06	10640	-25.19	20240103	7110	11.95	20240305	12620	-36.93	20230904	5150	54.56	20230615	0.23	N	156100	500	99 억		528215	N	N	192	N	00	N
111	20240411	110748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	-20	5	-0.25	46033250	5758	12.33	7840	8130	7840	10420	5620	8020	7994.66	2.65	0	884	8546	8282	8146	7882	7746	8215	7815	100	2400	500	5450	10	1	19936743	1595	-72.73	4.51	12	0.03	-110.00	1773.00	12620	20230904	-36.61	4852	20230516	64.88	10640	-24.81	20240103	7110	12.52	20240305	12620	-36.61	20230904	5150	55.34	20230615	0.23	N	156100	500	99 억		528215	N	N	192	N	00	N
112	20240411	100754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	0	3	0.00	29371320	3688	7.90	7840	8080	7840	10420	5620	8020	7964.02	2.65	0	869	8546	8282	8146	7882	7746	8215	7815	100	2400	500	5450	10	1	19936743	1599	-72.91	4.52	12	0.02	-110.00	1773.00	12620	20230904	-36.45	4852	20230516	65.29	10640	-24.62	20240103	7110	12.80	20240305	12620	-36.45	20230904	5150	55.73	20230615	0.23	N	156100	500	99 억		528215	N	N	192	N	00	N
113	20240411	090751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	-80	5	-1.00	9352460	1185	2.54	7840	8080	7840	10420	5620	8020	7892.37	2.65	0	134	8546	8282	8146	7882	7746	8215	7815	100	2400	500	5450	10	1	19936743	1583	-72.18	4.48	12	0.01	-110.00	1773.00	12620	20230904	-37.08	4852	20230516	63.64	10640	-25.38	20240103	7110	11.67	20240305	12620	-37.08	20230904	5150	54.17	20230615	0.23	N	156100	500	99 억		528215	N	N	192	N	00	N
114	20240409	160738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-390	5	-4.64	381406650	46691	165.69	8410	8410	8010	10930	5890	8410	8168.80	2.68	0	-5264	8583	8496	8433	8346	8283	8465	8315	100	2520	500	5710	10	1	19936743	1599	-72.91	4.52	12	0.23	-110.00	1773.00	12620	20230904	-36.45	4852	20230516	65.29	10640	-24.62	20240103	7110	12.80	20240305	12620	-36.45	20230904	5150	55.73	20230615	0.22	N	156100	500	99 억		533483	N	N	192	N	00	N
115	20240409	150744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-360	5	-4.28	339475550	41480	147.20	8410	8410	8010	10930	5890	8410	8184.08	2.68	0	-6030	8583	8496	8433	8346	8283	8465	8315	100	2520	500	5710	10	1	19936743	1605	-73.18	4.54	12	0.21	-110.00	1773.00	12620	20230904	-36.21	4852	20230516	65.91	10640	-24.34	20240103	7110	13.22	20240305	12620	-36.21	20230904	5150	56.31	20230615	0.22	N	156100	500	99 억		533483	N	N	105	N	00	N
116	20240409	140749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	-270	5	-3.21	208768440	25329	89.89	8410	8410	8140	10930	5890	8410	8242.27	2.68	0	-7494	8583	8496	8433	8346	8283	8465	8315	100	2520	500	5710	10	1	19936743	1623	-74.00	4.59	12	0.13	-110.00	1773.00	12620	20230904	-35.50	4852	20230516	67.77	10640	-23.50	20240103	7110	14.49	20240305	12620	-35.50	20230904	5150	58.06	20230615	0.22	N	156100	500	99 억		533483	N	N	105	N	00	N
117	20240409	130742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	-150	5	-1.78	100923740	12170	43.19	8410	8410	8200	10930	5890	8410	8292.83	2.68	0	-2562	8583	8496	8433	8346	8283	8465	8315	100	2520	500	5710	10	1	19936743	1647	-75.09	4.66	12	0.06	-110.00	1773.00	12620	20230904	-34.55	4852	20230516	70.24	10640	-22.37	20240103	7110	16.17	20240305	12620	-34.55	20230904	5150	60.39	20230615	0.22	N	156100	500	99 억		533483	N	N	105	N	00	N
118	20240409	120744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	-60	5	-0.71	72429150	8708	30.90	8410	8410	8270	10930	5890	8410	8317.54	2.68	0	-2806	8583	8496	8433	8346	8283	8465	8315	100	2520	500	5710	10	1	19936743	1665	-75.91	4.71	12	0.04	-110.00	1773.00	12620	20230904	-33.84	4852	20230516	72.09	10640	-21.52	20240103	7110	17.44	20240305	12620	-33.84	20230904	5150	62.14	20230615	0.22	N	156100	500	99 억		533483	N	N	105	N	00	N
119	20240409	110743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	-120	5	-1.43	60953300	7324	25.99	8410	8410	8290	10930	5890	8410	8322.41	2.68	0	-1950	8583	8496	8433	8346	8283	8465	8315	100	2520	500	5710	10	1	19936743	1653	-75.36	4.68	12	0.04	-110.00	1773.00	12620	20230904	-34.31	4852	20230516	70.86	10640	-22.09	20240103	7110	16.60	20240305	12620	-34.31	20230904	5150	60.97	20230615	0.22	N	156100	500	99 억		533483	N	N	105	N	00	N
120	20240409	100737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8340	-70	5	-0.83	21447460	2569	9.12	8410	8410	8320	10930	5890	8410	8348.56	2.68	0	-702	8583	8496	8433	8346	8283	8465	8315	100	2520	500	5710	10	1	19936743	1663	-75.82	4.70	12	0.01	-110.00	1773.00	12620	20230904	-33.91	4852	20230516	71.89	10640	-21.62	20240103	7110	17.30	20240305	12620	-33.91	20230904	5150	61.94	20230615	0.22	N	156100	500	99 억		533483	N	N	105	N	00	N
121	20240409	090752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	-80	5	-0.95	1008040	120	0.43	8410	8410	8330	10930	5890	8410	8400.33	2.68	0	-36	8583	8496	8433	8346	8283	8465	8315	100	2520	500	5710	10	1	19936743	1661	-75.73	4.70	12	0.00	-110.00	1773.00	12620	20230904	-33.99	4852	20230516	71.68	10640	-21.71	20240103	7110	17.16	20240305	12620	-33.99	20230904	5150	61.75	20230615	0.22	N	156100	500	99 억		533483	N	N	105	N	00	N
122	20240408	160737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	-170	5	-1.98	234894050	27872	53.77	8450	8520	8370	11150	6010	8580	8427.60	2.71	0	-7525	8820	8700	8580	8460	8340	8640	8400	100	2570	500	5830	10	1	19936743	1677	-76.45	4.74	12	0.14	-110.00	1773.00	12620	20230904	-33.36	4852	20230516	73.33	10640	-20.96	20240103	7110	18.28	20240305	12620	-33.36	20230904	5150	63.30	20230615	0.21	N	156100	500	99 억		540225	N	N	105	N	00	N
123	20240408	150742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	-140	5	-1.63	221791500	26314	50.77	8450	8520	8370	11150	6010	8580	8428.65	2.71	0	-7308	8820	8700	8580	8460	8340	8640	8400	100	2570	500	5830	10	1	19936743	1683	-76.73	4.76	12	0.13	-110.00	1773.00	12620	20230904	-33.12	4852	20230516	73.95	10640	-20.68	20240103	7110	18.71	20240305	12620	-33.12	20230904	5150	63.88	20230615	0.21	N	156100	500	99 억		540225	N	N	0	N	00	N
124	20240408	140743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	-180	5	-2.10	166957590	19792	38.18	8450	8520	8390	11150	6010	8580	8435.61	2.71	0	-7147	8820	8700	8580	8460	8340	8640	8400	100	2570	500	5830	10	1	19936743	1675	-76.36	4.74	12	0.10	-110.00	1773.00	12620	20230904	-33.44	4852	20230516	73.12	10640	-21.05	20240103	7110	18.14	20240305	12620	-33.44	20230904	5150	63.11	20230615	0.21	N	156100	500	99 억		540225	N	N	0	N	00	N
125	20240408	130739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	-180	5	-2.10	145000460	17180	33.14	8450	8520	8400	11150	6010	8580	8440.07	2.71	0	-6228	8820	8700	8580	8460	8340	8640	8400	100	2570	500	5830	10	1	19936743	1675	-76.36	4.74	12	0.09	-110.00	1773.00	12620	20230904	-33.44	4852	20230516	73.12	10640	-21.05	20240103	7110	18.14	20240305	12620	-33.44	20230904	5150	63.11	20230615	0.21	N	156100	500	99 억		540225	N	N	0	N	00	N
126	20240408	120744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-120	5	-1.40	105877560	12536	24.18	8450	8520	8400	11150	6010	8580	8445.88	2.71	0	-5424	8820	8700	8580	8460	8340	8640	8400	100	2570	500	5830	10	1	19936743	1687	-76.91	4.77	12	0.06	-110.00	1773.00	12620	20230904	-32.96	4852	20230516	74.36	10640	-20.49	20240103	7110	18.99	20240305	12620	-32.96	20230904	5150	64.27	20230615	0.21	N	156100	500	99 억		540225	N	N	0	N	00	N
127	20240408	110745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-120	5	-1.40	91559160	10839	20.91	8450	8520	8400	11150	6010	8580	8447.20	2.71	0	-4144	8820	8700	8580	8460	8340	8640	8400	100	2570	500	5830	10	1	19936743	1687	-76.91	4.77	12	0.05	-110.00	1773.00	12620	20230904	-32.96	4852	20230516	74.36	10640	-20.49	20240103	7110	18.99	20240305	12620	-32.96	20230904	5150	64.27	20230615	0.21	N	156100	500	99 억		540225	N	N	0	N	00	N
128	20240408	100735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	-130	5	-1.52	58350200	6915	13.34	8450	8520	8400	11150	6010	8580	8438.21	2.71	0	-3574	8820	8700	8580	8460	8340	8640	8400	100	2570	500	5830	10	1	19936743	1685	-76.82	4.77	12	0.03	-110.00	1773.00	12620	20230904	-33.04	4852	20230516	74.15	10640	-20.58	20240103	7110	18.85	20240305	12620	-33.04	20230904	5150	64.08	20230615	0.21	N	156100	500	99 억		540225	N	N	0	N	00	N
129	20240408	090744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	-70	5	-0.82	6334590	749	1.44	8450	8520	8440	11150	6010	8580	8457.40	2.71	0	-683	8820	8700	8580	8460	8340	8640	8400	100	2570	500	5830	10	1	19936743	1697	-77.36	4.80	12	0.00	-110.00	1773.00	12620	20230904	-32.57	4852	20230516	75.39	10640	-20.02	20240103	7110	19.69	20240305	12620	-32.57	20230904	5150	65.24	20230615	0.21	N	156100	500	99 억		540225	N	N	0	N	00	N
130	20240405	160743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	-50	5	-0.58	427672490	49984	169.02	8700	8700	8460	11210	6050	8630	8556.19	2.74	0	-6862	8836	8732	8526	8422	8216	8785	8475	100	2580	500	5860	10	1	19936743	1711	-78.00	4.84	12	0.25	-110.00	1773.00	12620	20230904	-32.01	4852	20230516	76.83	10640	-19.36	20240103	7110	20.68	20240305	12620	-32.01	20230904	5150	66.60	20230615	0.21	N	156100	500	99 억		547027	N	N	0	N	00	N
131	20240405	150737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	-110	5	-1.27	383596990	44785	151.44	8700	8700	8470	11210	6050	8630	8565.30	2.74	0	-7102	8836	8732	8526	8422	8216	8785	8475	100	2580	500	5860	10	1	19936743	1699	-77.45	4.81	12	0.22	-110.00	1773.00	12620	20230904	-32.49	4852	20230516	75.60	10640	-19.92	20240103	7110	19.83	20240305	12620	-32.49	20230904	5150	65.44	20230615	0.21	N	156100	500	99 억		547027	N	N	0	N	00	N
132	20240405	140737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	-120	5	-1.39	347422460	40536	137.07	8700	8700	8470	11210	6050	8630	8570.71	2.74	0	-6599	8836	8732	8526	8422	8216	8785	8475	100	2580	500	5860	10	1	19936743	1697	-77.36	4.80	12	0.20	-110.00	1773.00	12620	20230904	-32.57	4852	20230516	75.39	10640	-20.02	20240103	7110	19.69	20240305	12620	-32.57	20230904	5150	65.24	20230615	0.21	N	156100	500	99 억		547027	N	N	0	N	00	N
133	20240405	130736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	-40	5	-0.46	259539240	30218	102.18	8700	8700	8500	11210	6050	8630	8588.90	2.74	0	-5977	8836	8732	8526	8422	8216	8785	8475	100	2580	500	5860	10	1	19936743	1713	-78.09	4.84	12	0.15	-110.00	1773.00	12620	20230904	-31.93	4852	20230516	77.04	10640	-19.27	20240103	7110	20.82	20240305	12620	-31.93	20230904	5150	66.80	20230615	0.21	N	156100	500	99 억		547027	N	N	0	N	00	N
134	20240405	120736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	20	2	0.23	240846670	28042	94.82	8700	8700	8500	11210	6050	8630	8588.78	2.74	0	-5906	8836	8732	8526	8422	8216	8785	8475	100	2580	500	5860	10	1	19936743	1725	-78.64	4.88	12	0.14	-110.00	1773.00	12620	20230904	-31.46	4852	20230516	78.28	10640	-18.70	20240103	7110	21.66	20240305	12620	-31.46	20230904	5150	67.96	20230615	0.21	N	156100	500	99 억		547027	N	N	0	N	00	N
135	20240405	110741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-80	5	-0.93	134311220	15660	52.95	8700	8700	8500	11210	6050	8630	8576.71	2.74	0	-3554	8836	8732	8526	8422	8216	8785	8475	100	2580	500	5860	10	1	19936743	1705	-77.73	4.82	12	0.08	-110.00	1773.00	12620	20230904	-32.25	4852	20230516	76.22	10640	-19.64	20240103	7110	20.25	20240305	12620	-32.25	20230904	5150	66.02	20230615	0.21	N	156100	500	99 억		547027	N	N	0	N	00	N
136	20240405	100638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8560	-70	5	-0.81	95474130	11112	37.57	8700	8700	8500	11210	6050	8630	8591.98	2.74	0	-338	8836	8732	8526	8422	8216	8785	8475	100	2580	500	5860	10	1	19936743	1707	-77.82	4.83	12	0.06	-110.00	1773.00	12620	20230904	-32.17	4852	20230516	76.42	10640	-19.55	20240103	7110	20.39	20240305	12620	-32.17	20230904	5150	66.21	20230615	0.21	N	156100	500	99 억		547027	N	N	0	N	00	N
137	20240405	090728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	-10	5	-0.12	4665620	538	1.82	8700	8700	8610	11210	6050	8630	8672.16	2.74	0	-88	8836	8732	8526	8422	8216	8785	8475	100	2580	500	5860	10	1	19936743	1719	-78.36	4.86	12	0.00	-110.00	1773.00	12620	20230904	-31.70	4852	20230516	77.66	10640	-18.98	20240103	7110	21.24	20240305	12620	-31.70	20230904	5150	67.38	20230615	0.21	N	156100	500	99 억		547027	N	N	0	N	00	N
138	20240404	160727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	230	2	2.74	251690380	29528	93.11	8400	8630	8320	10920	5880	8400	8523.78	2.74	0	1263	8640	8520	8290	8170	7940	8580	8230	100	2520	500	5710	10	1	19936743	1721	-78.45	4.87	12	0.15	-110.00	1773.00	12620	20230904	-31.62	4852	20230516	77.86	10640	-18.89	20240103	7110	21.38	20240305	12620	-31.62	20230904	5150	67.57	20230615	0.21	N	156100	500	99 억		545683	N	N	23	N	00	N
139	20240404	150724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	190	2	2.26	212211900	24939	78.64	8400	8610	8320	10920	5880	8400	8509.24	2.74	0	2017	8640	8520	8290	8170	7940	8580	8230	100	2520	500	5710	10	1	19936743	1713	-78.09	4.84	12	0.13	-110.00	1773.00	12620	20230904	-31.93	4852	20230516	77.04	10640	-19.27	20240103	7110	20.82	20240305	12620	-31.93	20230904	5150	66.80	20230615	0.21	N	156100	500	99 억		545683	N	N	23	N	00	N
140	20240404	140727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	200	2	2.38	191519520	22530	71.05	8400	8610	8320	10920	5880	8400	8500.64	2.74	0	2087	8640	8520	8290	8170	7940	8580	8230	100	2520	500	5710	10	1	19936743	1715	-78.18	4.85	12	0.11	-110.00	1773.00	12620	20230904	-31.85	4852	20230516	77.25	10640	-19.17	20240103	7110	20.96	20240305	12620	-31.85	20230904	5150	66.99	20230615	0.21	N	156100	500	99 억		545683	N	N	23	N	00	N
141	20240404	130719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	120	2	1.43	126354780	14920	47.05	8400	8530	8320	10920	5880	8400	8468.82	2.74	0	549	8640	8520	8290	8170	7940	8580	8230	100	2520	500	5710	10	1	19936743	1699	-77.45	4.81	12	0.07	-110.00	1773.00	12620	20230904	-32.49	4852	20230516	75.60	10640	-19.92	20240103	7110	19.83	20240305	12620	-32.49	20230904	5150	65.44	20230615	0.21	N	156100	500	99 억		545683	N	N	23	N	00	N
142	20240404	120725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	100	2	1.19	94599010	11185	35.27	8400	8530	8320	10920	5880	8400	8457.67	2.74	0	533	8640	8520	8290	8170	7940	8580	8230	100	2520	500	5710	10	1	19936743	1695	-77.27	4.79	12	0.06	-110.00	1773.00	12620	20230904	-32.65	4852	20230516	75.19	10640	-20.11	20240103	7110	19.55	20240305	12620	-32.65	20230904	5150	65.05	20230615	0.21	N	156100	500	99 억		545683	N	N	23	N	00	N
143	20240404	110727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	70	2	0.83	39516490	4685	14.77	8400	8500	8320	10920	5880	8400	8434.68	2.74	0	249	8640	8520	8290	8170	7940	8580	8230	100	2520	500	5710	10	1	19936743	1689	-77.00	4.78	12	0.02	-110.00	1773.00	12620	20230904	-32.88	4852	20230516	74.57	10640	-20.39	20240103	7110	19.13	20240305	12620	-32.88	20230904	5150	64.47	20230615	0.21	N	156100	500	99 억		545683	N	N	23	N	00	N
144	20240404	100727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	50	2	0.60	19284950	2289	7.22	8400	8500	8320	10920	5880	8400	8425.05	2.74	0	-133	8640	8520	8290	8170	7940	8580	8230	100	2520	500	5710	10	1	19936743	1685	-76.82	4.77	12	0.01	-110.00	1773.00	12620	20230904	-33.04	4852	20230516	74.15	10640	-20.58	20240103	7110	18.85	20240305	12620	-33.04	20230904	5150	64.08	20230615	0.21	N	156100	500	99 억		545683	N	N	23	N	00	N
145	20240404	090726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	10	2	0.12	2343420	278	0.88	8400	8500	8400	10920	5880	8400	8429.57	2.74	0	-167	8640	8520	8290	8170	7940	8580	8230	100	2520	500	5710	10	1	19936743	1677	-76.45	4.74	12	0.00	-110.00	1773.00	12620	20230904	-33.36	4852	20230516	73.33	10640	-20.96	20240103	7110	18.28	20240305	12620	-33.36	20230904	5150	63.30	20230615	0.21	N	156100	500	99 억		545683	N	N	23	N	00	N
146	20240403	160725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	140	2	1.69	260963760	31704	74.59	8260	8410	8060	10730	5790	8260	8231.26	2.75	0	-4580	8700	8480	8340	8120	7980	8410	8050	100	2470	500	5610	10	1	19936743	1675	-76.36	4.74	12	0.16	-110.00	1773.00	12620	20230904	-33.44	4852	20230516	73.12	10640	-21.05	20240103	7110	18.14	20240305	12620	-33.44	20230904	5150	63.11	20230615	0.21	N	156100	500	99 억		548874	N	N	23	N	00	N
147	20240403	150724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8340	80	2	0.97	215820290	26324	61.94	8260	8400	8060	10730	5790	8260	8198.61	2.75	0	-4271	8700	8480	8340	8120	7980	8410	8050	100	2470	500	5610	10	1	19936743	1663	-75.82	4.70	12	0.13	-110.00	1773.00	12620	20230904	-33.91	4852	20230516	71.89	10640	-21.62	20240103	7110	17.30	20240305	12620	-33.91	20230904	5150	61.94	20230615	0.21	N	156100	500	99 억		548874	N	N	0	N	00	N
148	20240403	140718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	30	2	0.36	171383710	20953	49.30	8260	8400	8060	10730	5790	8260	8179.44	2.75	0	-2234	8700	8480	8340	8120	7980	8410	8050	100	2470	500	5610	10	1	19936743	1653	-75.36	4.68	12	0.11	-110.00	1773.00	12620	20230904	-34.31	4852	20230516	70.86	10640	-22.09	20240103	7110	16.60	20240305	12620	-34.31	20230904	5150	60.97	20230615	0.21	N	156100	500	99 억		548874	N	N	0	N	00	N
149	20240403	130718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	30	2	0.36	166490950	20362	47.91	8260	8400	8060	10730	5790	8260	8176.55	2.75	0	-2094	8700	8480	8340	8120	7980	8410	8050	100	2470	500	5610	10	1	19936743	1653	-75.36	4.68	12	0.10	-110.00	1773.00	12620	20230904	-34.31	4852	20230516	70.86	10640	-22.09	20240103	7110	16.60	20240305	12620	-34.31	20230904	5150	60.97	20230615	0.21	N	156100	500	99 억		548874	N	N	0	N	00	N
150	20240403	120717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	20	2	0.24	163295400	19976	47.00	8260	8400	8060	10730	5790	8260	8174.58	2.75	0	-2115	8700	8480	8340	8120	7980	8410	8050	100	2470	500	5610	10	1	19936743	1651	-75.27	4.67	12	0.10	-110.00	1773.00	12620	20230904	-34.39	4852	20230516	70.65	10640	-22.18	20240103	7110	16.46	20240305	12620	-34.39	20230904	5150	60.78	20230615	0.21	N	156100	500	99 억		548874	N	N	0	N	00	N
151	20240403	110721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	40	2	0.48	145823610	17863	42.03	8260	8400	8060	10730	5790	8260	8163.44	2.75	0	-1673	8700	8480	8340	8120	7980	8410	8050	100	2470	500	5610	10	1	19936743	1655	-75.45	4.68	12	0.09	-110.00	1773.00	12620	20230904	-34.23	4852	20230516	71.06	10640	-21.99	20240103	7110	16.74	20240305	12620	-34.23	20230904	5150	61.17	20230615	0.21	N	156100	500	99 억		548874	N	N	0	N	00	N
152	20240403	100720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-60	5	-0.73	89103670	10986	25.85	8260	8260	8060	10730	5790	8260	8110.66	2.75	0	-1373	8700	8480	8340	8120	7980	8410	8050	100	2470	500	5610	10	1	19936743	1635	-74.55	4.62	12	0.06	-110.00	1773.00	12620	20230904	-35.02	4852	20230516	69.00	10640	-22.93	20240103	7110	15.33	20240305	12620	-35.02	20230904	5150	59.22	20230615	0.21	N	156100	500	99 억		548874	N	N	0	N	00	N
153	20240403	090720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	-130	5	-1.57	28095540	3466	8.15	8260	8260	8070	10730	5790	8260	8106.04	2.75	0	-1112	8700	8480	8340	8120	7980	8410	8050	100	2470	500	5610	10	1	19936743	1621	-73.91	4.59	12	0.02	-110.00	1773.00	12620	20230904	-35.58	4852	20230516	67.56	10640	-23.59	20240103	7110	14.35	20240305	12620	-35.58	20230904	5150	57.86	20230615	0.21	N	156100	500	99 억		548874	N	N	0	N	00	N
154	20240402	160709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	-300	5	-3.50	353229070	42185	107.20	8560	8560	8200	11120	6000	8560	8373.33	2.76	0	-1334	8720	8640	8490	8410	8260	8680	8450	100	2560	500	5820	10	1	19936743	1647	-75.09	4.66	12	0.21	-110.00	1773.00	12620	20230904	-34.55	4852	20230516	70.24	10640	-22.37	20240103	7110	16.17	20240305	12620	-34.55	20230904	5150	60.39	20230615	0.22	N	156100	500	99 억		550211	N	N	0	N	00	N
155	20240402	150716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-260	5	-3.04	323714040	38613	98.13	8560	8560	8200	11120	6000	8560	8383.55	2.76	0	-904	8720	8640	8490	8410	8260	8680	8450	100	2560	500	5820	10	1	19936743	1655	-75.45	4.68	12	0.19	-110.00	1773.00	12620	20230904	-34.23	4852	20230516	71.06	10640	-21.99	20240103	7110	16.74	20240305	12620	-34.23	20230904	5150	61.17	20230615	0.22	N	156100	500	99 억		550211	N	N	0	N	00	N
156	20240402	140719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	-150	5	-1.75	255416640	30417	77.30	8560	8560	8200	11120	6000	8560	8397.17	2.76	0	-222	8720	8640	8490	8410	8260	8680	8450	100	2560	500	5820	10	1	19936743	1677	-76.45	4.74	12	0.15	-110.00	1773.00	12620	20230904	-33.36	4852	20230516	73.33	10640	-20.96	20240103	7110	18.28	20240305	12620	-33.36	20230904	5150	63.30	20230615	0.22	N	156100	500	99 억		550211	N	N	0	N	00	N
157	20240402	130708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8480	-80	5	-0.93	230351750	27453	69.77	8560	8560	8200	11120	6000	8560	8390.77	2.76	0	216	8720	8640	8490	8410	8260	8680	8450	100	2560	500	5820	10	1	19936743	1691	-77.09	4.78	12	0.14	-110.00	1773.00	12620	20230904	-32.81	4852	20230516	74.77	10640	-20.30	20240103	7110	19.27	20240305	12620	-32.81	20230904	5150	64.66	20230615	0.22	N	156100	500	99 억		550211	N	N	0	N	00	N
158	20240402	120705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	-120	5	-1.40	211660560	25244	64.15	8560	8560	8200	11120	6000	8560	8384.59	2.76	0	743	8720	8640	8490	8410	8260	8680	8450	100	2560	500	5820	10	1	19936743	1683	-76.73	4.76	12	0.13	-110.00	1773.00	12620	20230904	-33.12	4852	20230516	73.95	10640	-20.68	20240103	7110	18.71	20240305	12620	-33.12	20230904	5150	63.88	20230615	0.22	N	156100	500	99 억		550211	N	N	0	N	00	N
159	20240402	110709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	-200	5	-2.34	186966310	22304	56.68	8560	8560	8200	11120	6000	8560	8382.64	2.76	0	1471	8720	8640	8490	8410	8260	8680	8450	100	2560	500	5820	10	1	19936743	1667	-76.00	4.72	12	0.11	-110.00	1773.00	12620	20230904	-33.76	4852	20230516	72.30	10640	-21.43	20240103	7110	17.58	20240305	12620	-33.76	20230904	5150	62.33	20230615	0.22	N	156100	500	99 억		550211	N	N	0	N	00	N
160	20240402	100711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-170	5	-1.99	77403530	9244	23.49	8560	8560	8300	11120	6000	8560	8373.38	2.76	0	-2118	8720	8640	8490	8410	8260	8680	8450	100	2560	500	5820	10	1	19936743	1673	-76.27	4.73	12	0.05	-110.00	1773.00	12620	20230904	-33.52	4852	20230516	72.92	10640	-21.15	20240103	7110	18.00	20240305	12620	-33.52	20230904	5150	62.91	20230615	0.22	N	156100	500	99 억		550211	N	N	0	N	00	N
161	20240402	090710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	-70	5	-0.82	5289560	621	1.58	8560	8560	8490	11120	6000	8560	8517.81	2.76	0	-200	8720	8640	8490	8410	8260	8680	8450	100	2560	500	5820	10	1	19936743	1693	-77.18	4.79	12	0.00	-110.00	1773.00	12620	20230904	-32.73	4852	20230516	74.98	10640	-20.21	20240103	7110	19.41	20240305	12620	-32.73	20230904	5150	64.85	20230615	0.22	N	156100	500	99 억		550211	N	N	0	N	00	N
162	20240401	160708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8560	60	2	0.71	332137200	39350	83.06	8500	8570	8340	11050	5950	8500	8439.51	2.74	0	859	8886	8692	8466	8272	8046	8790	8370	100	2550	500	5780	10	1	19936743	1707	-9.32	10.36	12	0.20	-918.00	826.00	12620	20230904	-32.17	4852	20230516	76.42	10640	-19.55	20240103	7110	20.39	20240305	12620	-32.17	20230904	5150	66.21	20230615	0.22	N	156100	500	99 억		546768	N	N	0	N	00	N
163	20240401	150709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	50	2	0.59	319076660	37823	79.83	8500	8570	8340	11050	5950	8500	8436.05	2.74	0	1550	8886	8692	8466	8272	8046	8790	8370	100	2550	500	5780	10	1	19936743	1705	-9.31	10.35	12	0.19	-918.00	826.00	12620	20230904	-32.25	4852	20230516	76.22	10640	-19.64	20240103	7110	20.25	20240305	12620	-32.25	20230904	5150	66.02	20230615	0.22	N	156100	500	99 억		546768	N	N	0	N	00	N
164	20240401	140705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-110	5	-1.29	232571200	27649	58.36	8500	8550	8340	11050	5950	8500	8411.56	2.74	0	834	8886	8692	8466	8272	8046	8790	8370	100	2550	500	5780	10	1	19936743	1673	-9.14	10.16	12	0.14	-918.00	826.00	12620	20230904	-33.52	4852	20230516	72.92	10640	-21.15	20240103	7110	18.00	20240305	12620	-33.52	20230904	5150	62.91	20230615	0.22	N	156100	500	99 억		546768	N	N	0	N	00	N
165	20240401	130702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	-80	5	-0.94	200998270	23895	50.44	8500	8550	8340	11050	5950	8500	8411.73	2.74	0	985	8886	8692	8466	8272	8046	8790	8370	100	2550	500	5780	10	1	19936743	1679	-9.17	10.19	12	0.12	-918.00	826.00	12620	20230904	-33.28	4852	20230516	73.54	10640	-20.86	20240103	7110	18.42	20240305	12620	-33.28	20230904	5150	63.50	20230615	0.22	N	156100	500	99 억		546768	N	N	0	N	00	N
166	20240401	120708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	-120	5	-1.41	167545370	19907	42.02	8500	8550	8340	11050	5950	8500	8416.40	2.74	0	481	8886	8692	8466	8272	8046	8790	8370	100	2550	500	5780	10	1	19936743	1671	-9.13	10.15	12	0.10	-918.00	826.00	12620	20230904	-33.60	4852	20230516	72.71	10640	-21.24	20240103	7110	17.86	20240305	12620	-33.60	20230904	5150	62.72	20230615	0.22	N	156100	500	99 억		546768	N	N	0	N	00	N
167	20240401	110707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	-120	5	-1.41	108352670	12828	27.08	8500	8550	8360	11050	5950	8500	8446.58	2.74	0	-1245	8886	8692	8466	8272	8046	8790	8370	100	2550	500	5780	10	1	19936743	1671	-9.13	10.15	12	0.06	-918.00	826.00	12620	20230904	-33.60	4852	20230516	72.71	10640	-21.24	20240103	7110	17.86	20240305	12620	-33.60	20230904	5150	62.72	20230615	0.22	N	156100	500	99 억		546768	N	N	0	N	00	N
168	20240401	100705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	-30	5	-0.35	55522740	6553	13.83	8500	8550	8360	11050	5950	8500	8472.87	2.74	0	-231	8886	8692	8466	8272	8046	8790	8370	100	2550	500	5780	10	1	19936743	1689	-9.23	10.25	12	0.03	-918.00	826.00	12620	20230904	-32.88	4852	20230516	74.57	10640	-20.39	20240103	7110	19.13	20240305	12620	-32.88	20230904	5150	64.47	20230615	0.22	N	156100	500	99 억		546768	N	N	0	N	00	N
169	20240401	090704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	20	2	0.24	31526670	3735	7.88	8500	8540	8360	11050	5950	8500	8440.88	2.74	0	-1795	8886	8692	8466	8272	8046	8790	8370	100	2550	500	5780	10	1	19936743	1699	-9.28	10.31	12	0.02	-918.00	826.00	12620	20230904	-32.49	4852	20230516	75.60	10640	-19.92	20240103	7110	19.83	20240305	12620	-32.49	20230904	5150	65.44	20230615	0.22	N	156100	500	99 억		546768	N	N	0	N	00	N