KissMeData/368770/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	161246	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3880	295	2	8.23	25631826180	6673687	1057.56	3600	4030	3590	4660	2510	3585	3840.73	0.72	0	3847	3861	3722	3571	3432	3281	3792	3502	33	1075	100	2500	5	1	32854225	1275	44.60	3.98	12	20.31	87.00	975.00	5390	20230824	-28.01	2905	20231023	33.56	4030	-3.72	20240430	2990	29.77	20240411	5390	-28.01	20230824	2905	33.56	20231023	1.75	N	368770	100	32 억		235196	N	N	0	N	00	N
3	20240430	151257	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3835	250	2	6.97	24169452000	6296120	997.73	3600	4030	3590	4660	2510	3585	3838.79	0.72	0	22311	3861	3722	3571	3432	3281	3792	3502	33	1075	100	2500	5	1	32854225	1260	44.08	3.93	12	19.16	87.00	975.00	5390	20230824	-28.85	2905	20231023	32.01	4030	-4.84	20240430	2990	28.26	20240411	5390	-28.85	20230824	2905	32.01	20231023	1.75	N	368770	100	32 억		235196	N	N	0	N	00	N
4	20240430	141305	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3825	240	2	6.69	16187789780	4208670	666.94	3600	4030	3590	4660	2510	3585	3846.30	0.72	0	-46904	3861	3722	3571	3432	3281	3792	3502	33	1075	100	2500	5	1	32854225	1257	43.97	3.92	12	12.81	87.00	975.00	5390	20230824	-29.04	2905	20231023	31.67	4030	-5.09	20240430	2990	27.93	20240411	5390	-29.04	20230824	2905	31.67	20231023	1.75	N	368770	100	32 억		235196	N	N	0	N	00	N
5	20240430	131259	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3705	120	2	3.35	807486550	221365	35.08	3600	3715	3590	4660	2510	3585	3647.77	0.72	0	-8191	3861	3722	3571	3432	3281	3792	3502	33	1075	100	2500	5	1	32854225	1217	42.59	3.80	12	0.67	87.00	975.00	5390	20230824	-31.26	2905	20231023	27.54	3900	-5.00	20240207	2990	23.91	20240411	5390	-31.26	20230824	2905	27.54	20231023	1.75	N	368770	100	32 억		235196	N	N	0	N	00	N
6	20240430	121256	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3650	65	2	1.81	509399785	140429	22.25	3600	3680	3590	4660	2510	3585	3627.47	0.72	0	15164	3861	3722	3571	3432	3281	3792	3502	33	1075	100	2500	5	1	32854225	1199	41.95	3.74	12	0.43	87.00	975.00	5390	20230824	-32.28	2905	20231023	25.65	3900	-6.41	20240207	2990	22.07	20240411	5390	-32.28	20230824	2905	25.65	20231023	1.75	N	368770	100	32 억		235196	N	N	0	N	00	N
7	20240430	111251	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3635	50	2	1.39	363046820	100343	15.90	3600	3650	3590	4660	2510	3585	3618.07	0.72	0	8803	3861	3722	3571	3432	3281	3792	3502	33	1075	100	2500	5	1	32854225	1194	41.78	3.73	12	0.31	87.00	975.00	5390	20230824	-32.56	2905	20231023	25.13	3900	-6.79	20240207	2990	21.57	20240411	5390	-32.56	20230824	2905	25.13	20231023	1.75	N	368770	100	32 억		235196	N	N	0	N	00	N
8	20240430	101252	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3595	10	2	0.28	265021745	73308	11.62	3600	3650	3590	4660	2510	3585	3615.20	0.72	0	1944	3861	3722	3571	3432	3281	3792	3502	33	1075	100	2500	5	1	32854225	1181	41.32	3.69	12	0.22	87.00	975.00	5390	20230824	-33.30	2905	20231023	23.75	3900	-7.82	20240207	2990	20.23	20240411	5390	-33.30	20230824	2905	23.75	20231023	1.75	N	368770	100	32 억		235196	N	N	0	N	00	N
9	20240430	091302	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3635	50	2	1.39	91686265	25326	4.01	3600	3650	3590	4660	2510	3585	3620.31	0.72	0	-9772	3861	3722	3571	3432	3281	3792	3502	33	1075	100	2500	5	1	32854225	1194	41.78	3.73	12	0.08	87.00	975.00	5390	20230824	-32.56	2905	20231023	25.13	3900	-6.79	20240207	2990	21.57	20240411	5390	-32.56	20230824	2905	25.13	20231023	1.75	N	368770	100	32 억		235196	N	N	0	N	00	N
10	20240429	161241	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3585	170	2	4.98	2278061655	630472	259.75	3420	3710	3420	4435	2395	3415	3613.30	0.48	0	86156	3525	3470	3405	3350	3285	3497	3377	33	1020	100	2390	5	1	32854225	1178	41.21	3.68	12	1.92	87.00	975.00	5390	20230824	-33.49	2905	20231023	23.41	3900	-8.08	20240207	2990	19.90	20240411	5390	-33.49	20230824	2905	23.41	20231023	1.77	N	368770	100	32 억		157660	N	N	0	N	00	N
11	20240429	151252	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3575	160	2	4.69	2242330790	620496	255.64	3420	3710	3420	4435	2395	3415	3613.77	0.48	0	86175	3525	3470	3405	3350	3285	3497	3377	33	1020	100	2390	5	1	32854225	1175	41.09	3.67	12	1.89	87.00	975.00	5390	20230824	-33.67	2905	20231023	23.06	3900	-8.33	20240207	2990	19.57	20240411	5390	-33.67	20230824	2905	23.06	20231023	1.77	N	368770	100	32 억		157660	N	N	0	N	00	N
12	20240429	141207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3585	170	2	4.98	2190152015	605881	249.62	3420	3710	3420	4435	2395	3415	3614.82	0.48	0	91764	3525	3470	3405	3350	3285	3497	3377	33	1020	100	2390	5	1	32854225	1178	41.21	3.68	12	1.84	87.00	975.00	5390	20230824	-33.49	2905	20231023	23.41	3900	-8.08	20240207	2990	19.90	20240411	5390	-33.49	20230824	2905	23.41	20231023	1.77	N	368770	100	32 억		157660	N	N	0	N	00	N
13	20240429	131251	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3565	150	2	4.39	2089498080	577773	238.04	3420	3710	3420	4435	2395	3415	3616.47	0.48	0	85733	3525	3470	3405	3350	3285	3497	3377	33	1020	100	2390	5	1	32854225	1171	40.98	3.66	12	1.76	87.00	975.00	5390	20230824	-33.86	2905	20231023	22.72	3900	-8.59	20240207	2990	19.23	20240411	5390	-33.86	20230824	2905	22.72	20231023	1.77	N	368770	100	32 억		157660	N	N	0	N	00	N
14	20240429	121249	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3600	185	2	5.42	1962390705	542240	223.40	3420	3710	3420	4435	2395	3415	3619.04	0.48	0	81710	3525	3470	3405	3350	3285	3497	3377	33	1020	100	2390	5	1	32854225	1183	41.38	3.69	12	1.65	87.00	975.00	5390	20230824	-33.21	2905	20231023	23.92	3900	-7.69	20240207	2990	20.40	20240411	5390	-33.21	20230824	2905	23.92	20231023	1.77	N	368770	100	32 억		157660	N	N	0	N	00	N
15	20240429	111223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3610	195	2	5.71	1857209635	513008	211.36	3420	3710	3420	4435	2395	3415	3620.24	0.48	0	71130	3525	3470	3405	3350	3285	3497	3377	33	1020	100	2390	5	1	32854225	1186	41.49	3.70	12	1.56	87.00	975.00	5390	20230824	-33.02	2905	20231023	24.27	3900	-7.44	20240207	2990	20.74	20240411	5390	-33.02	20230824	2905	24.27	20231023	1.77	N	368770	100	32 억		157660	N	N	0	N	00	N
16	20240429	101250	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3695	280	2	8.20	1552019040	429194	176.83	3420	3710	3420	4435	2395	3415	3616.12	0.48	0	44702	3525	3470	3405	3350	3285	3497	3377	33	1020	100	2390	5	1	32854225	1214	42.47	3.79	12	1.31	87.00	975.00	5390	20230824	-31.45	2905	20231023	27.19	3900	-5.26	20240207	2990	23.58	20240411	5390	-31.45	20230824	2905	27.19	20231023	1.77	N	368770	100	32 억		157660	N	N	0	N	00	N
17	20240429	091250	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3445	30	2	0.88	38206235	11118	4.58	3420	3455	3420	4435	2395	3415	3436.43	0.48	0	6958	3525	3470	3405	3350	3285	3497	3377	33	1020	100	2390	5	1	32854225	1132	39.60	3.53	12	0.03	87.00	975.00	5390	20230824	-36.09	2905	20231023	18.59	3900	-11.67	20240207	2990	15.22	20240411	5390	-36.09	20230824	2905	18.59	20231023	1.77	N	368770	100	32 억		157660	N	N	0	N	00	N
18	20240426	161244	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3415	85	2	2.55	822517560	242129	215.86	3340	3460	3340	4325	2335	3330	3396.20	0.53	0	-17011	3443	3386	3348	3291	3253	3367	3272	33	995	100	2330	5	1	32854225	1122	39.25	3.50	12	0.74	87.00	975.00	5390	20230824	-36.64	2905	20231023	17.56	3900	-12.44	20240207	2990	14.21	20240411	5390	-36.64	20230824	2905	17.56	20231023	1.74	N	368770	100	32 억		174680	N	N	0	N	00	N
19	20240426	151246	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3435	105	2	3.15	710578510	209469	186.74	3340	3460	3340	4325	2335	3330	3392.28	0.53	0	-14675	3443	3386	3348	3291	3253	3367	3272	33	995	100	2330	5	1	32854225	1129	39.48	3.52	12	0.64	87.00	975.00	5390	20230824	-36.27	2905	20231023	18.24	3900	-11.92	20240207	2990	14.88	20240411	5390	-36.27	20230824	2905	18.24	20231023	1.74	N	368770	100	32 억		174680	N	N	0	N	00	N
20	20240426	141244	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3375	45	2	1.35	492703160	145417	129.64	3340	3460	3340	4325	2335	3330	3388.21	0.53	0	-9151	3443	3386	3348	3291	3253	3367	3272	33	995	100	2330	5	1	32854225	1109	38.79	3.46	12	0.44	87.00	975.00	5390	20230824	-37.38	2905	20231023	16.18	3900	-13.46	20240207	2990	12.88	20240411	5390	-37.38	20230824	2905	16.18	20231023	1.74	N	368770	100	32 억		174680	N	N	0	N	00	N
21	20240426	131245	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3380	50	2	1.50	192415220	57215	51.01	3340	3395	3340	4325	2335	3330	3363.02	0.53	0	-3580	3443	3386	3348	3291	3253	3367	3272	33	995	100	2330	5	1	32854225	1110	38.85	3.47	12	0.17	87.00	975.00	5390	20230824	-37.29	2905	20231023	16.35	3900	-13.33	20240207	2990	13.04	20240411	5390	-37.29	20230824	2905	16.35	20231023	1.74	N	368770	100	32 억		174680	N	N	0	N	00	N
22	20240426	121243	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3370	40	2	1.20	146328675	43548	38.82	3340	3395	3340	4325	2335	3330	3360.17	0.53	0	-2132	3443	3386	3348	3291	3253	3367	3272	33	995	100	2330	5	1	32854225	1107	38.74	3.46	12	0.13	87.00	975.00	5390	20230824	-37.48	2905	20231023	16.01	3900	-13.59	20240207	2990	12.71	20240411	5390	-37.48	20230824	2905	16.01	20231023	1.74	N	368770	100	32 억		174680	N	N	0	N	00	N
23	20240426	111237	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3340	10	2	0.30	117614305	34981	31.19	3340	3395	3340	4325	2335	3330	3362.23	0.53	0	-4795	3443	3386	3348	3291	3253	3367	3272	33	995	100	2330	5	1	32854225	1097	38.39	3.43	12	0.11	87.00	975.00	5390	20230824	-38.03	2905	20231023	14.97	3900	-14.36	20240207	2990	11.71	20240411	5390	-38.03	20230824	2905	14.97	20231023	1.74	N	368770	100	32 억		174680	N	N	0	N	00	N
24	20240426	101242	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3350	20	2	0.60	91094025	27053	24.12	3340	3395	3340	4325	2335	3330	3367.24	0.53	0	-4955	3443	3386	3348	3291	3253	3367	3272	33	995	100	2330	5	1	32854225	1101	38.51	3.44	12	0.08	87.00	975.00	5390	20230824	-37.85	2905	20231023	15.32	3900	-14.10	20240207	2990	12.04	20240411	5390	-37.85	20230824	2905	15.32	20231023	1.74	N	368770	100	32 억		174680	N	N	0	N	00	N
25	20240426	091247	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3395	65	2	1.95	10400905	3075	2.74	3340	3395	3340	4325	2335	3330	3382.41	0.53	0	-363	3443	3386	3348	3291	3253	3367	3272	33	995	100	2330	5	1	32854225	1115	39.02	3.48	12	0.01	87.00	975.00	5390	20230824	-37.01	2905	20231023	16.87	3900	-12.95	20240207	2990	13.55	20240411	5390	-37.01	20230824	2905	16.87	20231023	1.74	N	368770	100	32 억		174680	N	N	0	N	00	N
26	20240425	161236	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3330	-50	5	-1.48	370100585	110226	67.38	3375	3405	3310	4390	2370	3380	3357.65	0.56	0	-7439	3433	3406	3358	3331	3283	3420	3345	33	1010	100	2360	5	1	32854225	1094	38.28	3.42	12	0.34	87.00	975.00	5390	20230824	-38.22	2905	20231023	14.63	3900	-14.62	20240207	2990	11.37	20240411	5390	-38.22	20230824	2905	14.63	20231023	1.75	N	368770	100	32 억		182727	N	N	0	N	00	N
27	20240425	151242	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3360	-20	5	-0.59	359184705	106950	65.38	3375	3405	3310	4390	2370	3380	3358.44	0.56	0	-7534	3433	3406	3358	3331	3283	3420	3345	33	1010	100	2360	5	1	32854225	1104	38.62	3.45	12	0.33	87.00	975.00	5390	20230824	-37.66	2905	20231023	15.66	3900	-13.85	20240207	2990	12.37	20240411	5390	-37.66	20230824	2905	15.66	20231023	1.75	N	368770	100	32 억		182727	N	N	0	N	00	N
28	20240425	141238	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3360	-20	5	-0.59	273379975	81265	49.68	3375	3405	3335	4390	2370	3380	3364.06	0.56	0	-8381	3433	3406	3358	3331	3283	3420	3345	33	1010	100	2360	5	1	32854225	1104	38.62	3.45	12	0.25	87.00	975.00	5390	20230824	-37.66	2905	20231023	15.66	3900	-13.85	20240207	2990	12.37	20240411	5390	-37.66	20230824	2905	15.66	20231023	1.75	N	368770	100	32 억		182727	N	N	0	N	00	N
29	20240425	131239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3365	-15	5	-0.44	253122430	75225	45.99	3375	3405	3335	4390	2370	3380	3364.87	0.56	0	-8174	3433	3406	3358	3331	3283	3420	3345	33	1010	100	2360	5	1	32854225	1106	38.68	3.45	12	0.23	87.00	975.00	5390	20230824	-37.57	2905	20231023	15.83	3900	-13.72	20240207	2990	12.54	20240411	5390	-37.57	20230824	2905	15.83	20231023	1.75	N	368770	100	32 억		182727	N	N	0	N	00	N
30	20240425	121235	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3370	-10	5	-0.30	207794060	61676	37.70	3375	3405	3340	4390	2370	3380	3369.12	0.56	0	-6157	3433	3406	3358	3331	3283	3420	3345	33	1010	100	2360	5	1	32854225	1107	38.74	3.46	12	0.19	87.00	975.00	5390	20230824	-37.48	2905	20231023	16.01	3900	-13.59	20240207	2990	12.71	20240411	5390	-37.48	20230824	2905	16.01	20231023	1.75	N	368770	100	32 억		182727	N	N	0	N	00	N
31	20240425	111237	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3345	-35	5	-1.04	184900490	54850	33.53	3375	3405	3340	4390	2370	3380	3371.02	0.56	0	-5446	3433	3406	3358	3331	3283	3420	3345	33	1010	100	2360	5	1	32854225	1099	38.45	3.43	12	0.17	87.00	975.00	5390	20230824	-37.94	2905	20231023	15.15	3900	-14.23	20240207	2990	11.87	20240411	5390	-37.94	20230824	2905	15.15	20231023	1.75	N	368770	100	32 억		182727	N	N	0	N	00	N
32	20240425	101236	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3380	0	3	0.00	114840005	34075	20.83	3375	3405	3340	4390	2370	3380	3370.21	0.56	0	-1093	3433	3406	3358	3331	3283	3420	3345	33	1010	100	2360	5	1	32854225	1110	38.85	3.47	12	0.10	87.00	975.00	5390	20230824	-37.29	2905	20231023	16.35	3900	-13.33	20240207	2990	13.04	20240411	5390	-37.29	20230824	2905	16.35	20231023	1.75	N	368770	100	32 억		182727	N	N	0	N	00	N
33	20240425	091241	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3365	-15	5	-0.44	14591445	4348	2.66	3375	3375	3345	4390	2370	3380	3355.90	0.56	0	-725	3433	3406	3358	3331	3283	3420	3345	33	1010	100	2360	5	1	32854225	1106	38.68	3.45	12	0.01	87.00	975.00	5390	20230824	-37.57	2905	20231023	15.83	3900	-13.72	20240207	2990	12.54	20240411	5390	-37.57	20230824	2905	15.83	20231023	1.75	N	368770	100	32 억		182727	N	N	0	N	00	N
34	20240424	161217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3380	55	2	1.65	545358960	162792	70.59	3345	3385	3310	4320	2330	3325	3349.70	0.48	0	25230	3425	3375	3310	3260	3195	3400	3285	33	995	100	2320	5	1	32854225	1110	38.85	3.47	12	0.50	87.00	975.00	5390	20230824	-37.29	2905	20231023	16.35	3900	-13.33	20240207	2990	13.04	20240411	5390	-37.29	20230824	2905	16.35	20231023	1.84	N	368770	100	32 억		157205	N	N	0	N	00	N
35	20240424	151234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3385	60	2	1.80	516679315	154302	66.91	3345	3385	3310	4320	2330	3325	3348.49	0.48	0	25239	3425	3375	3310	3260	3195	3400	3285	33	995	100	2320	5	1	32854225	1112	38.91	3.47	12	0.47	87.00	975.00	5390	20230824	-37.20	2905	20231023	16.52	3900	-13.21	20240207	2990	13.21	20240411	5390	-37.20	20230824	2905	16.52	20231023	1.84	N	368770	100	32 억		157205	N	N	0	N	00	N
36	20240424	141236	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3365	40	2	1.20	394722335	118067	51.20	3345	3370	3310	4320	2330	3325	3343.21	0.48	0	17339	3425	3375	3310	3260	3195	3400	3285	33	995	100	2320	5	1	32854225	1106	38.68	3.45	12	0.36	87.00	975.00	5390	20230824	-37.57	2905	20231023	15.83	3900	-13.72	20240207	2990	12.54	20240411	5390	-37.57	20230824	2905	15.83	20231023	1.84	N	368770	100	32 억		157205	N	N	0	N	00	N
37	20240424	131239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3360	35	2	1.05	317764665	95126	41.25	3345	3370	3310	4320	2330	3325	3340.46	0.48	0	16561	3425	3375	3310	3260	3195	3400	3285	33	995	100	2320	5	1	32854225	1104	38.62	3.45	12	0.29	87.00	975.00	5390	20230824	-37.66	2905	20231023	15.66	3900	-13.85	20240207	2990	12.37	20240411	5390	-37.66	20230824	2905	15.66	20231023	1.84	N	368770	100	32 억		157205	N	N	0	N	00	N
38	20240424	121232	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3345	20	2	0.60	238355290	71408	30.96	3345	3365	3310	4320	2330	3325	3337.94	0.48	0	6943	3425	3375	3310	3260	3195	3400	3285	33	995	100	2320	5	1	32854225	1099	38.45	3.43	12	0.22	87.00	975.00	5390	20230824	-37.94	2905	20231023	15.15	3900	-14.23	20240207	2990	11.87	20240411	5390	-37.94	20230824	2905	15.15	20231023	1.84	N	368770	100	32 억		157205	N	N	0	N	00	N
39	20240424	111231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3360	35	2	1.05	224001245	67117	29.10	3345	3365	3310	4320	2330	3325	3337.47	0.48	0	7020	3425	3375	3310	3260	3195	3400	3285	33	995	100	2320	5	1	32854225	1104	38.62	3.45	12	0.20	87.00	975.00	5390	20230824	-37.66	2905	20231023	15.66	3900	-13.85	20240207	2990	12.37	20240411	5390	-37.66	20230824	2905	15.66	20231023	1.84	N	368770	100	32 억		157205	N	N	0	N	00	N
40	20240424	101228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3340	15	2	0.45	155934900	46796	20.29	3345	3360	3310	4320	2330	3325	3332.23	0.48	0	8451	3425	3375	3310	3260	3195	3400	3285	33	995	100	2320	5	1	32854225	1097	38.39	3.43	12	0.14	87.00	975.00	5390	20230824	-38.03	2905	20231023	14.97	3900	-14.36	20240207	2990	11.71	20240411	5390	-38.03	20230824	2905	14.97	20231023	1.84	N	368770	100	32 억		157205	N	N	0	N	00	N
41	20240424	091233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3360	35	2	1.05	45661585	13713	5.95	3345	3360	3310	4320	2330	3325	3329.80	0.48	0	2531	3425	3375	3310	3260	3195	3400	3285	33	995	100	2320	5	1	32854225	1104	38.62	3.45	12	0.04	87.00	975.00	5390	20230824	-37.66	2905	20231023	15.66	3900	-13.85	20240207	2990	12.37	20240411	5390	-37.66	20230824	2905	15.66	20231023	1.84	N	368770	100	32 억		157205	N	N	0	N	00	N
42	20240423	161156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3325	90	2	2.78	763855830	229890	95.91	3250	3360	3245	4205	2265	3235	3322.63	0.49	0	-2022	3361	3297	3236	3172	3111	3330	3205	33	970	100	2260	5	1	32854225	1092	38.22	3.41	12	0.70	87.00	975.00	5390	20230824	-38.31	2905	20231023	14.46	3900	-14.74	20240207	2990	11.20	20240411	5390	-38.31	20230824	2905	14.46	20231023	1.95	N	368770	100	32 억		160236	N	N	0	N	00	N
43	20240423	151228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3330	95	2	2.94	731707050	220227	91.88	3250	3360	3245	4205	2265	3235	3322.51	0.49	0	-2139	3361	3297	3236	3172	3111	3330	3205	33	970	100	2260	5	1	32854225	1094	38.28	3.42	12	0.67	87.00	975.00	5390	20230824	-38.22	2905	20231023	14.63	3900	-14.62	20240207	2990	11.37	20240411	5390	-38.22	20230824	2905	14.63	20231023	1.95	N	368770	100	32 억		160236	N	N	0	N	00	N
44	20240423	141226	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3345	110	2	3.40	611410040	184079	76.80	3250	3360	3245	4205	2265	3235	3321.45	0.49	0	-2670	3361	3297	3236	3172	3111	3330	3205	33	970	100	2260	5	1	32854225	1099	38.45	3.43	12	0.56	87.00	975.00	5390	20230824	-37.94	2905	20231023	15.15	3900	-14.23	20240207	2990	11.87	20240411	5390	-37.94	20230824	2905	15.15	20231023	1.95	N	368770	100	32 억		160236	N	N	0	N	00	N
45	20240423	131225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3325	90	2	2.78	545342650	164299	68.55	3250	3360	3245	4205	2265	3235	3319.21	0.49	0	-4823	3361	3297	3236	3172	3111	3330	3205	33	970	100	2260	5	1	32854225	1092	38.22	3.41	12	0.50	87.00	975.00	5390	20230824	-38.31	2905	20231023	14.46	3900	-14.74	20240207	2990	11.20	20240411	5390	-38.31	20230824	2905	14.46	20231023	1.95	N	368770	100	32 억		160236	N	N	0	N	00	N
46	20240423	121223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3315	80	2	2.47	528689360	159285	66.45	3250	3360	3245	4205	2265	3235	3319.14	0.49	0	-5861	3361	3297	3236	3172	3111	3330	3205	33	970	100	2260	5	1	32854225	1089	38.10	3.40	12	0.48	87.00	975.00	5390	20230824	-38.50	2905	20231023	14.11	3900	-15.00	20240207	2990	10.87	20240411	5390	-38.50	20230824	2905	14.11	20231023	1.95	N	368770	100	32 억		160236	N	N	0	N	00	N
47	20240423	111225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3340	105	2	3.25	465855210	140368	58.56	3250	3360	3245	4205	2265	3235	3318.81	0.49	0	-5791	3361	3297	3236	3172	3111	3330	3205	33	970	100	2260	5	1	32854225	1097	38.39	3.43	12	0.43	87.00	975.00	5390	20230824	-38.03	2905	20231023	14.97	3900	-14.36	20240207	2990	11.71	20240411	5390	-38.03	20230824	2905	14.97	20231023	1.95	N	368770	100	32 억		160236	N	N	0	N	00	N
48	20240423	101222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3340	105	2	3.25	303784480	91716	38.26	3250	3345	3245	4205	2265	3235	3312.23	0.49	0	-6006	3361	3297	3236	3172	3111	3330	3205	33	970	100	2260	5	1	32854225	1097	38.39	3.43	12	0.28	87.00	975.00	5390	20230824	-38.03	2905	20231023	14.97	3900	-14.36	20240207	2990	11.71	20240411	5390	-38.03	20230824	2905	14.97	20231023	1.95	N	368770	100	32 억		160236	N	N	0	N	00	N
49	20240423	091225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3305	70	2	2.16	75654205	23059	9.62	3250	3325	3245	4205	2265	3235	3280.90	0.49	0	2640	3361	3297	3236	3172	3111	3330	3205	33	970	100	2260	5	1	32854225	1086	37.99	3.39	12	0.07	87.00	975.00	5390	20230824	-38.68	2905	20231023	13.77	3900	-15.26	20240207	2990	10.54	20240411	5390	-38.68	20230824	2905	13.77	20231023	1.95	N	368770	100	32 억		160236	N	N	0	N	00	N
50	20240422	161220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3235	-20	5	-0.61	767216015	238312	7.94	3205	3300	3175	4230	2280	3255	3219.25	0.51	0	-7655	3791	3522	3301	3032	2811	3657	3167	33	975	100	2270	5	1	32854225	1063	37.18	3.32	12	0.73	87.00	975.00	5390	20230824	-39.98	2905	20231023	11.36	3900	-17.05	20240207	2990	8.19	20240411	5390	-39.98	20230824	2905	11.36	20231023	1.99	N	368770	100	32 억		169039	N	N	0	N	00	N
51	20240422	151217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3245	-10	5	-0.31	724683235	225164	7.50	3205	3300	3175	4230	2280	3255	3218.47	0.51	0	-10510	3791	3522	3301	3032	2811	3657	3167	33	975	100	2270	5	1	32854225	1066	37.30	3.33	12	0.69	87.00	975.00	5390	20230824	-39.80	2905	20231023	11.70	3900	-16.79	20240207	2990	8.53	20240411	5390	-39.80	20230824	2905	11.70	20231023	1.99	N	368770	100	32 억		169039	N	N	0	N	00	N
52	20240422	141219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3245	-10	5	-0.31	663638630	206382	6.88	3205	3300	3175	4230	2280	3255	3215.58	0.51	0	-9046	3791	3522	3301	3032	2811	3657	3167	33	975	100	2270	5	1	32854225	1066	37.30	3.33	12	0.63	87.00	975.00	5390	20230824	-39.80	2905	20231023	11.70	3900	-16.79	20240207	2990	8.53	20240411	5390	-39.80	20230824	2905	11.70	20231023	1.99	N	368770	100	32 억		169039	N	N	0	N	00	N
53	20240422	131216	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3250	-5	5	-0.15	561517010	175025	5.83	3205	3270	3175	4230	2280	3255	3208.21	0.51	0	-5897	3791	3522	3301	3032	2811	3657	3167	33	975	100	2270	5	1	32854225	1068	37.36	3.33	12	0.53	87.00	975.00	5390	20230824	-39.70	2905	20231023	11.88	3900	-16.67	20240207	2990	8.70	20240411	5390	-39.70	20230824	2905	11.88	20231023	1.99	N	368770	100	32 억		169039	N	N	0	N	00	N
54	20240422	121215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3220	-35	5	-1.08	477808850	149188	4.97	3205	3270	3175	4230	2280	3255	3202.73	0.51	0	3549	3791	3522	3301	3032	2811	3657	3167	33	975	100	2270	5	1	32854225	1058	37.01	3.30	12	0.45	87.00	975.00	5390	20230824	-40.26	2905	20231023	10.84	3900	-17.44	20240207	2990	7.69	20240411	5390	-40.26	20230824	2905	10.84	20231023	1.99	N	368770	100	32 억		169039	N	N	0	N	00	N
55	20240422	111217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3200	-55	5	-1.69	461765470	144186	4.80	3205	3270	3175	4230	2280	3255	3202.57	0.51	0	2752	3791	3522	3301	3032	2811	3657	3167	33	975	100	2270	5	1	32854225	1051	36.78	3.28	12	0.44	87.00	975.00	5390	20230824	-40.63	2905	20231023	10.15	3900	-17.95	20240207	2990	7.02	20240411	5390	-40.63	20230824	2905	10.15	20231023	1.99	N	368770	100	32 억		169039	N	N	0	N	00	N
56	20240422	101217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3225	-30	5	-0.92	341482350	106523	3.55	3205	3270	3175	4230	2280	3255	3205.71	0.51	0	3326	3791	3522	3301	3032	2811	3657	3167	33	975	100	2270	5	1	32854225	1060	37.07	3.31	12	0.32	87.00	975.00	5390	20230824	-40.17	2905	20231023	11.02	3900	-17.31	20240207	2990	7.86	20240411	5390	-40.17	20230824	2905	11.02	20231023	1.99	N	368770	100	32 억		169039	N	N	0	N	00	N
57	20240422	091218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3220	-35	5	-1.08	169615090	52993	1.77	3205	3240	3175	4230	2280	3255	3200.71	0.51	0	3033	3791	3522	3301	3032	2811	3657	3167	33	975	100	2270	5	1	32854225	1058	37.01	3.30	12	0.16	87.00	975.00	5390	20230824	-40.26	2905	20231023	10.84	3900	-17.44	20240207	2990	7.69	20240411	5390	-40.26	20230824	2905	10.84	20231023	1.99	N	368770	100	32 억		169039	N	N	0	N	00	N
58	20240419	161121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3255	105	2	3.33	10077786920	2992386	2789.56	3130	3570	3080	4095	2205	3150	3367.98	0.64	0	-42041	3246	3197	3131	3082	3016	3222	3107	33	945	100	2200	5	1	32854225	1069	37.41	3.34	12	9.11	87.00	975.00	5390	20230824	-39.61	2905	20231023	12.05	3900	-16.54	20240207	2990	8.86	20240411	5390	-39.61	20230824	2905	12.05	20231023	2.02	N	368770	100	32 억		210628	N	N	0	N	00	N
59	20240419	151129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3290	140	2	4.44	9915893245	2942497	2743.05	3130	3570	3080	4095	2205	3150	3369.89	0.64	0	-38816	3246	3197	3131	3082	3016	3222	3107	33	945	100	2200	5	1	32854225	1081	37.82	3.37	12	8.96	87.00	975.00	5390	20230824	-38.96	2905	20231023	13.25	3900	-15.64	20240207	2990	10.03	20240411	5390	-38.96	20230824	2905	13.25	20231023	2.02	N	368770	100	32 억		210628	N	N	0	N	00	N
60	20240419	141120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3260	110	2	3.49	9611053395	2849120	2656.00	3130	3570	3080	4095	2205	3150	3373.34	0.64	0	-44349	3246	3197	3131	3082	3016	3222	3107	33	945	100	2200	5	1	32854225	1071	37.47	3.34	12	8.67	87.00	975.00	5390	20230824	-39.52	2905	20231023	12.22	3900	-16.41	20240207	2990	9.03	20240411	5390	-39.52	20230824	2905	12.22	20231023	2.02	N	368770	100	32 억		210628	N	N	0	N	00	N
61	20240419	131120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3310	160	2	5.08	9182380025	2717284	2533.10	3130	3570	3080	4095	2205	3150	3379.25	0.64	0	-96498	3246	3197	3131	3082	3016	3222	3107	33	945	100	2200	5	1	32854225	1087	38.05	3.39	12	8.27	87.00	975.00	5390	20230824	-38.59	2905	20231023	13.94	3900	-15.13	20240207	2990	10.70	20240411	5390	-38.59	20230824	2905	13.94	20231023	2.02	N	368770	100	32 억		210628	N	N	0	N	00	N
62	20240419	121116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3230	80	2	2.54	8203328480	2424866	2260.50	3130	3570	3080	4095	2205	3150	3383.00	0.64	0	-121979	3246	3197	3131	3082	3016	3222	3107	33	945	100	2200	5	1	32854225	1061	37.13	3.31	12	7.38	87.00	975.00	5390	20230824	-40.07	2905	20231023	11.19	3900	-17.18	20240207	2990	8.03	20240411	5390	-40.07	20230824	2905	11.19	20231023	2.02	N	368770	100	32 억		210628	N	N	0	N	00	N
63	20240419	111132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3290	140	2	4.44	3332422505	1003097	935.11	3130	3525	3080	4095	2205	3150	3322.13	0.64	0	-116999	3246	3197	3131	3082	3016	3222	3107	33	945	100	2200	5	1	32854225	1081	37.82	3.37	12	3.05	87.00	975.00	5390	20230824	-38.96	2905	20231023	13.25	3900	-15.64	20240207	2990	10.03	20240411	5390	-38.96	20230824	2905	13.25	20231023	2.02	N	368770	100	32 억		210628	N	N	0	N	00	N
64	20240419	101125	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3115	-35	5	-1.11	52833820	16908	15.76	3130	3150	3110	4095	2205	3150	3124.77	0.64	0	-2712	3246	3197	3131	3082	3016	3222	3107	33	945	100	2200	5	1	32854225	1023	35.80	3.19	12	0.05	87.00	975.00	5390	20230824	-42.21	2905	20231023	7.23	3900	-20.13	20240207	2990	4.18	20240411	5390	-42.21	20230824	2905	7.23	20231023	2.02	N	368770	100	32 억		210628	N	N	0	N	00	N
65	20240419	091116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3120	-30	5	-0.95	26379115	8435	7.86	3130	3150	3115	4095	2205	3150	3127.32	0.64	0	2036	3246	3197	3131	3082	3016	3222	3107	33	945	100	2200	5	1	32854225	1025	35.86	3.20	12	0.03	87.00	975.00	5390	20230824	-42.12	2905	20231023	7.40	3900	-20.00	20240207	2990	4.35	20240411	5390	-42.12	20230824	2905	7.40	20231023	2.02	N	368770	100	32 억		210628	N	N	0	N	00	N
66	20240418	161118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3150	85	2	2.77	336307985	107269	61.44	3065	3180	3065	3980	2150	3065	3134.43	0.55	0	27854	3171	3117	3091	3037	3011	3105	3025	33	915	100	2140	5	1	32854225	1035	36.21	3.23	12	0.33	87.00	975.00	5390	20230824	-41.56	2905	20231023	8.43	3900	-19.23	20240207	2990	5.35	20240411	5390	-41.56	20230824	2905	8.43	20231023	2.01	N	368770	100	32 억		182110	N	N	0	N	00	N
67	20240418	151115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3135	70	2	2.28	304866030	97285	55.72	3065	3180	3065	3980	2150	3065	3133.74	0.55	0	27352	3171	3117	3091	3037	3011	3105	3025	33	915	100	2140	5	1	32854225	1030	36.03	3.22	12	0.30	87.00	975.00	5390	20230824	-41.84	2905	20231023	7.92	3900	-19.62	20240207	2990	4.85	20240411	5390	-41.84	20230824	2905	7.92	20231023	2.01	N	368770	100	32 억		182110	N	N	0	N	00	N
68	20240418	141124	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3150	85	2	2.77	284094560	90672	51.93	3065	3180	3065	3980	2150	3065	3133.21	0.55	0	25271	3171	3117	3091	3037	3011	3105	3025	33	915	100	2140	5	1	32854225	1035	36.21	3.23	12	0.28	87.00	975.00	5390	20230824	-41.56	2905	20231023	8.43	3900	-19.23	20240207	2990	5.35	20240411	5390	-41.56	20230824	2905	8.43	20231023	2.01	N	368770	100	32 억		182110	N	N	0	N	00	N
69	20240418	131112	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3160	95	2	3.10	273127230	87183	49.93	3065	3180	3065	3980	2150	3065	3132.80	0.55	0	23640	3171	3117	3091	3037	3011	3105	3025	33	915	100	2140	5	1	32854225	1038	36.32	3.24	12	0.27	87.00	975.00	5390	20230824	-41.37	2905	20231023	8.78	3900	-18.97	20240207	2990	5.69	20240411	5390	-41.37	20230824	2905	8.78	20231023	2.01	N	368770	100	32 억		182110	N	N	0	N	00	N
70	20240418	121114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3170	105	2	3.43	242169305	77342	44.30	3065	3180	3065	3980	2150	3065	3131.15	0.55	0	17193	3171	3117	3091	3037	3011	3105	3025	33	915	100	2140	5	1	32854225	1041	36.44	3.25	12	0.24	87.00	975.00	5390	20230824	-41.19	2905	20231023	9.12	3900	-18.72	20240207	2990	6.02	20240411	5390	-41.19	20230824	2905	9.12	20231023	2.01	N	368770	100	32 억		182110	N	N	0	N	00	N
71	20240418	111121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3150	85	2	2.77	224852865	71866	41.16	3065	3180	3065	3980	2150	3065	3128.78	0.55	0	16083	3171	3117	3091	3037	3011	3105	3025	33	915	100	2140	5	1	32854225	1035	36.21	3.23	12	0.22	87.00	975.00	5390	20230824	-41.56	2905	20231023	8.43	3900	-19.23	20240207	2990	5.35	20240411	5390	-41.56	20230824	2905	8.43	20231023	2.01	N	368770	100	32 억		182110	N	N	0	N	00	N
72	20240418	101116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3180	115	2	3.75	158144510	50740	29.06	3065	3180	3065	3980	2150	3065	3116.76	0.55	0	12585	3171	3117	3091	3037	3011	3105	3025	33	915	100	2140	5	1	32854225	1045	36.55	3.26	12	0.15	87.00	975.00	5390	20230824	-41.00	2905	20231023	9.47	3900	-18.46	20240207	2990	6.35	20240411	5390	-41.00	20230824	2905	9.47	20231023	2.01	N	368770	100	32 억		182110	N	N	0	N	00	N
73	20240418	091113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3100	35	2	1.14	55221205	17976	10.30	3065	3100	3065	3980	2150	3065	3071.94	0.55	0	3028	3171	3117	3091	3037	3011	3105	3025	33	915	100	2140	5	1	32854225	1018	35.63	3.18	12	0.05	87.00	975.00	5390	20230824	-42.49	2905	20231023	6.71	3900	-20.51	20240207	2990	3.68	20240411	5390	-42.49	20230824	2905	6.71	20231023	2.01	N	368770	100	32 억		182110	N	N	0	N	00	N
74	20240417	161104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3065	-30	5	-0.97	537197955	173637	160.64	3090	3145	3065	4020	2170	3095	3093.80	0.43	0	41098	3231	3162	3116	3047	3001	3140	3025	33	925	100	2160	5	1	32854225	1007	35.23	3.14	12	0.53	87.00	975.00	5390	20230824	-43.14	2905	20231023	5.51	3900	-21.41	20240207	2990	2.51	20240411	5390	-43.14	20230824	2905	5.51	20231023	1.98	N	368770	100	32 억		139991	N	N	0	N	00	N
75	20240417	151121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3100	5	2	0.16	488496510	157776	145.96	3090	3145	3070	4020	2170	3095	3096.14	0.43	0	43478	3231	3162	3116	3047	3001	3140	3025	33	925	100	2160	5	1	32854225	1018	35.63	3.18	12	0.48	87.00	975.00	5390	20230824	-42.49	2905	20231023	6.71	3900	-20.51	20240207	2990	3.68	20240411	5390	-42.49	20230824	2905	6.71	20231023	1.98	N	368770	100	32 억		139991	N	N	0	N	00	N
76	20240417	141118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3110	15	2	0.48	445193840	143819	133.05	3090	3145	3070	4020	2170	3095	3095.51	0.43	0	46909	3231	3162	3116	3047	3001	3140	3025	33	925	100	2160	5	1	32854225	1022	35.75	3.19	12	0.44	87.00	975.00	5390	20230824	-42.30	2905	20231023	7.06	3900	-20.26	20240207	2990	4.01	20240411	5390	-42.30	20230824	2905	7.06	20231023	1.98	N	368770	100	32 억		139991	N	N	0	N	00	N
77	20240417	131119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3125	30	2	0.97	408087155	131854	121.98	3090	3145	3070	4020	2170	3095	3094.99	0.43	0	50064	3231	3162	3116	3047	3001	3140	3025	33	925	100	2160	5	1	32854225	1027	35.92	3.21	12	0.40	87.00	975.00	5390	20230824	-42.02	2905	20231023	7.57	3900	-19.87	20240207	2990	4.52	20240411	5390	-42.02	20230824	2905	7.57	20231023	1.98	N	368770	100	32 억		139991	N	N	0	N	00	N
78	20240417	121120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3110	15	2	0.48	387910720	125364	115.98	3090	3145	3070	4020	2170	3095	3094.28	0.43	0	50825	3231	3162	3116	3047	3001	3140	3025	33	925	100	2160	5	1	32854225	1022	35.75	3.19	12	0.38	87.00	975.00	5390	20230824	-42.30	2905	20231023	7.06	3900	-20.26	20240207	2990	4.01	20240411	5390	-42.30	20230824	2905	7.06	20231023	1.98	N	368770	100	32 억		139991	N	N	0	N	00	N
79	20240417	111124	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3135	40	2	1.29	359449315	116196	107.50	3090	3145	3070	4020	2170	3095	3093.47	0.43	0	56734	3231	3162	3116	3047	3001	3140	3025	33	925	100	2160	5	1	32854225	1030	36.03	3.22	12	0.35	87.00	975.00	5390	20230824	-41.84	2905	20231023	7.92	3900	-19.62	20240207	2990	4.85	20240411	5390	-41.84	20230824	2905	7.92	20231023	1.98	N	368770	100	32 억		139991	N	N	0	N	00	N
80	20240417	101114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3095	0	3	0.00	347390015	112327	103.92	3090	3145	3070	4020	2170	3095	3092.67	0.43	0	57656	3231	3162	3116	3047	3001	3140	3025	33	925	100	2160	5	1	32854225	1017	35.57	3.17	12	0.34	87.00	975.00	5390	20230824	-42.58	2905	20231023	6.54	3900	-20.64	20240207	2990	3.51	20240411	5390	-42.58	20230824	2905	6.54	20231023	1.98	N	368770	100	32 억		139991	N	N	0	N	00	N
81	20240417	091109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3115	20	2	0.65	29379610	9493	8.78	3090	3115	3080	4020	2170	3095	3094.87	0.43	0	6611	3231	3162	3116	3047	3001	3140	3025	33	925	100	2160	5	1	32854225	1023	35.80	3.19	12	0.03	87.00	975.00	5390	20230824	-42.21	2905	20231023	7.23	3900	-20.13	20240207	2990	4.18	20240411	5390	-42.21	20230824	2905	7.23	20231023	1.98	N	368770	100	32 억		139991	N	N	0	N	00	N
82	20240416	161115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3095	-110	5	-3.43	336254315	107871	89.67	3160	3185	3070	4165	2245	3205	3115.61	0.43	0	-629	3275	3240	3190	3155	3105	3257	3172	33	960	100	2240	5	1	32854225	1017	35.57	3.17	12	0.33	87.00	975.00	5390	20230824	-42.58	2905	20231023	6.54	3900	-20.64	20240207	2990	3.51	20240411	5390	-42.58	20230824	2905	6.54	20231023	1.99	N	368770	100	32 억		140619	N	N	0	N	00	N
83	20240416	151114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3110	-95	5	-2.96	328831870	105473	87.67	3160	3185	3070	4165	2245	3205	3116.08	0.43	0	-138	3275	3240	3190	3155	3105	3257	3172	33	960	100	2240	5	1	32854225	1022	35.75	3.19	12	0.32	87.00	975.00	5390	20230824	-42.30	2905	20231023	7.06	3900	-20.26	20240207	2990	4.01	20240411	5390	-42.30	20230824	2905	7.06	20231023	1.99	N	368770	100	32 억		140619	N	N	0	N	00	N
84	20240416	141115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	-125	5	-3.90	288625135	92467	76.86	3160	3185	3070	4165	2245	3205	3119.63	0.43	0	-927	3275	3240	3190	3155	3105	3257	3172	33	960	100	2240	5	1	32854225	1012	35.40	3.16	12	0.28	87.00	975.00	5390	20230824	-42.86	2905	20231023	6.02	3900	-21.03	20240207	2990	3.01	20240411	5390	-42.86	20230824	2905	6.02	20231023	1.99	N	368770	100	32 억		140619	N	N	0	N	00	N
85	20240416	131111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3110	-95	5	-2.96	258436415	82685	68.73	3160	3185	3070	4165	2245	3205	3123.68	0.43	0	-113	3275	3240	3190	3155	3105	3257	3172	33	960	100	2240	5	1	32854225	1022	35.75	3.19	12	0.25	87.00	975.00	5390	20230824	-42.30	2905	20231023	7.06	3900	-20.26	20240207	2990	4.01	20240411	5390	-42.30	20230824	2905	7.06	20231023	1.99	N	368770	100	32 억		140619	N	N	0	N	00	N
86	20240416	121115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3105	-100	5	-3.12	243170565	77765	64.64	3160	3185	3070	4165	2245	3205	3125.04	0.43	0	1481	3275	3240	3190	3155	3105	3257	3172	33	960	100	2240	5	1	32854225	1020	35.69	3.18	12	0.24	87.00	975.00	5390	20230824	-42.39	2905	20231023	6.88	3900	-20.38	20240207	2990	3.85	20240411	5390	-42.39	20230824	2905	6.88	20231023	1.99	N	368770	100	32 억		140619	N	N	0	N	00	N
87	20240416	111110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3085	-120	5	-3.74	224528430	71743	59.64	3160	3185	3070	4165	2245	3205	3127.57	0.43	0	4338	3275	3240	3190	3155	3105	3257	3172	33	960	100	2240	5	1	32854225	1014	35.46	3.16	12	0.22	87.00	975.00	5390	20230824	-42.76	2905	20231023	6.20	3900	-20.90	20240207	2990	3.18	20240411	5390	-42.76	20230824	2905	6.20	20231023	1.99	N	368770	100	32 억		140619	N	N	0	N	00	N
88	20240416	101101	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3110	-95	5	-2.96	155323590	49412	41.07	3160	3185	3100	4165	2245	3205	3140.97	0.43	0	4868	3275	3240	3190	3155	3105	3257	3172	33	960	100	2240	5	1	32854225	1022	35.75	3.19	12	0.15	87.00	975.00	5390	20230824	-42.30	2905	20231023	7.06	3900	-20.26	20240207	2990	4.01	20240411	5390	-42.30	20230824	2905	7.06	20231023	1.99	N	368770	100	32 억		140619	N	N	0	N	00	N
89	20240416	091101	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3170	-35	5	-1.09	19229490	6058	5.04	3160	3175	3150	4165	2245	3205	3160.14	0.43	0	-822	3275	3240	3190	3155	3105	3257	3172	33	960	100	2240	5	1	32854225	1041	36.44	3.25	12	0.02	87.00	975.00	5390	20230824	-41.19	2905	20231023	9.12	3900	-18.72	20240207	2990	6.02	20240411	5390	-41.19	20230824	2905	9.12	20231023	1.99	N	368770	100	32 억		140619	N	N	0	N	00	N
90	20240415	161100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3205	-45	5	-1.38	377850560	118970	5.86	3195	3225	3140	4225	2275	3250	3175.89	0.48	0	-16464	3896	3572	3301	2977	2706	3735	3140	33	975	100	2270	5	1	32854225	1053	36.84	3.29	12	0.36	87.00	975.00	5390	20230824	-40.54	2905	20231023	10.33	3900	-17.82	20240207	2990	7.19	20240411	5390	-40.54	20230824	2905	10.33	20231023	2.01	N	368770	100	32 억		156931	N	N	0	N	00	N
91	20240415	151105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3190	-60	5	-1.85	370316745	116614	5.74	3195	3225	3140	4225	2275	3250	3175.45	0.48	0	-15701	3896	3572	3301	2977	2706	3735	3140	33	975	100	2270	5	1	32854225	1048	36.67	3.27	12	0.35	87.00	975.00	5390	20230824	-40.82	2905	20231023	9.81	3900	-18.21	20240207	2990	6.69	20240411	5390	-40.82	20230824	2905	9.81	20231023	2.01	N	368770	100	32 억		156931	N	N	0	N	00	N
92	20240415	141057	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3180	-70	5	-2.15	338169580	106497	5.24	3195	3225	3140	4225	2275	3250	3175.25	0.48	0	-13670	3896	3572	3301	2977	2706	3735	3140	33	975	100	2270	5	1	32854225	1045	36.55	3.26	12	0.32	87.00	975.00	5390	20230824	-41.00	2905	20231023	9.47	3900	-18.46	20240207	2990	6.35	20240411	5390	-41.00	20230824	2905	9.47	20231023	2.01	N	368770	100	32 억		156931	N	N	0	N	00	N
93	20240415	131044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3175	-75	5	-2.31	307740845	96922	4.77	3195	3225	3140	4225	2275	3250	3174.98	0.48	0	-12295	3896	3572	3301	2977	2706	3735	3140	33	975	100	2270	5	1	32854225	1043	36.49	3.26	12	0.30	87.00	975.00	5390	20230824	-41.09	2905	20231023	9.29	3900	-18.59	20240207	2990	6.19	20240411	5390	-41.09	20230824	2905	9.29	20231023	2.01	N	368770	100	32 억		156931	N	N	0	N	00	N
94	20240415	121102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3155	-95	5	-2.92	293127965	92297	4.54	3195	3225	3140	4225	2275	3250	3175.76	0.48	0	-12948	3896	3572	3301	2977	2706	3735	3140	33	975	100	2270	5	1	32854225	1037	36.26	3.24	12	0.28	87.00	975.00	5390	20230824	-41.47	2905	20231023	8.61	3900	-19.10	20240207	2990	5.52	20240411	5390	-41.47	20230824	2905	8.61	20231023	2.01	N	368770	100	32 억		156931	N	N	0	N	00	N
95	20240415	111101	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3190	-60	5	-1.85	234429930	73703	3.63	3195	3225	3155	4225	2275	3250	3180.55	0.48	0	-10631	3896	3572	3301	2977	2706	3735	3140	33	975	100	2270	5	1	32854225	1048	36.67	3.27	12	0.22	87.00	975.00	5390	20230824	-40.82	2905	20231023	9.81	3900	-18.21	20240207	2990	6.69	20240411	5390	-40.82	20230824	2905	9.81	20231023	2.01	N	368770	100	32 억		156931	N	N	0	N	00	N
96	20240415	101054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3195	-55	5	-1.69	187340750	58904	2.90	3195	3225	3155	4225	2275	3250	3180.20	0.48	0	-4990	3896	3572	3301	2977	2706	3735	3140	33	975	100	2270	5	1	32854225	1050	36.72	3.28	12	0.18	87.00	975.00	5390	20230824	-40.72	2905	20231023	9.98	3900	-18.08	20240207	2990	6.86	20240411	5390	-40.72	20230824	2905	9.98	20231023	2.01	N	368770	100	32 억		156931	N	N	0	N	00	N
97	20240415	091103	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3185	-65	5	-2.00	69285505	21772	1.07	3195	3205	3155	4225	2275	3250	3181.69	0.48	0	-2148	3896	3572	3301	2977	2706	3735	3140	33	975	100	2270	5	1	32854225	1046	36.61	3.27	12	0.07	87.00	975.00	5390	20230824	-40.91	2905	20231023	9.64	3900	-18.33	20240207	2990	6.52	20240411	5390	-40.91	20230824	2905	9.64	20231023	2.01	N	368770	100	32 억		156931	N	N	0	N	00	N
98	20240412	161053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3250	190	2	6.21	6840875070	2021806	3568.56	3060	3625	3030	3975	2145	3060	3383.64	0.55	0	-28302	3120	3090	3040	3010	2960	3100	3020	33	915	100	2140	5	1	32854225	1068	37.36	3.33	12	6.15	87.00	975.00	5390	20230824	-39.70	2905	20231023	11.88	3900	-16.67	20240207	2990	8.70	20240411	5390	-39.70	20230824	2905	11.88	20231023	2.03	N	368770	100	32 억		180087	N	N	0	N	00	N
99	20240412	151057	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3240	180	2	5.88	6769886320	1999911	3529.92	3060	3625	3030	3975	2145	3060	3385.09	0.55	0	-28892	3120	3090	3040	3010	2960	3100	3020	33	915	100	2140	5	1	32854225	1064	37.24	3.32	12	6.09	87.00	975.00	5390	20230824	-39.89	2905	20231023	11.53	3900	-16.92	20240207	2990	8.36	20240411	5390	-39.89	20230824	2905	11.53	20231023	2.03	N	368770	100	32 억		180087	N	N	0	N	00	N
100	20240412	141053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3215	155	2	5.07	6647398390	1961974	3462.96	3060	3625	3030	3975	2145	3060	3388.12	0.55	0	-35214	3120	3090	3040	3010	2960	3100	3020	33	915	100	2140	5	1	32854225	1056	36.95	3.30	12	5.97	87.00	975.00	5390	20230824	-40.35	2905	20231023	10.67	3900	-17.56	20240207	2990	7.53	20240411	5390	-40.35	20230824	2905	10.67	20231023	2.03	N	368770	100	32 억		180087	N	N	0	N	00	N
101	20240412	131042	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3235	175	2	5.72	6524167935	1923791	3395.56	3060	3625	3030	3975	2145	3060	3391.31	0.55	0	-38184	3120	3090	3040	3010	2960	3100	3020	33	915	100	2140	5	1	32854225	1063	37.18	3.32	12	5.86	87.00	975.00	5390	20230824	-39.98	2905	20231023	11.36	3900	-17.05	20240207	2990	8.19	20240411	5390	-39.98	20230824	2905	11.36	20231023	2.03	N	368770	100	32 억		180087	N	N	0	N	00	N
102	20240412	121048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3245	185	2	6.05	6314519855	1858733	3280.73	3060	3625	3030	3975	2145	3060	3397.22	0.55	0	-47561	3120	3090	3040	3010	2960	3100	3020	33	915	100	2140	5	1	32854225	1066	37.30	3.33	12	5.66	87.00	975.00	5390	20230824	-39.80	2905	20231023	11.70	3900	-16.79	20240207	2990	8.53	20240411	5390	-39.80	20230824	2905	11.70	20231023	2.03	N	368770	100	32 억		180087	N	N	0	N	00	N
103	20240412	111047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3260	200	2	6.54	6041900430	1775420	3133.68	3060	3625	3030	3975	2145	3060	3403.08	0.55	0	-55874	3120	3090	3040	3010	2960	3100	3020	33	915	100	2140	5	1	32854225	1071	37.47	3.34	12	5.40	87.00	975.00	5390	20230824	-39.52	2905	20231023	12.22	3900	-16.41	20240207	2990	9.03	20240411	5390	-39.52	20230824	2905	12.22	20231023	2.03	N	368770	100	32 억		180087	N	N	0	N	00	N
104	20240412	101049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3365	305	2	9.97	305529065	94098	166.09	3060	3365	3030	3975	2145	3060	3246.92	0.55	0	934	3120	3090	3040	3010	2960	3100	3020	33	915	100	2140	5	1	32854225	1106	38.68	3.45	12	0.29	87.00	975.00	5390	20230824	-37.57	2905	20231023	15.83	3900	-13.72	20240207	2990	12.54	20240411	5390	-37.57	20230824	2905	15.83	20231023	2.03	N	368770	100	32 억		180087	Y	N	0	N	00	N
105	20240412	091050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3030	-30	5	-0.98	7805090	2551	4.50	3060	3075	3030	3975	2145	3060	3059.62	0.55	0	-613	3120	3090	3040	3010	2960	3100	3020	33	915	100	2140	5	1	32854225	995	34.83	3.11	12	0.01	87.00	975.00	5390	20230824	-43.78	2905	20231023	4.30	3900	-22.31	20240207	2990	1.34	20240411	5390	-43.78	20230824	2905	4.30	20231023	2.03	N	368770	100	32 억		180087	N	N	0	N	00	N
106	20240411	161046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	-5	5	-0.16	170959900	56596	127.00	3060	3070	2990	3980	2150	3065	3020.71	0.54	0	4172	3108	3086	3058	3036	3008	3097	3047	33	915	100	2140	5	1	32854225	1005	35.17	3.14	12	0.17	87.00	975.00	5390	20230824	-43.23	2905	20231023	5.34	3900	-21.54	20240207	2990	2.34	20240411	5390	-43.23	20230824	2905	5.34	20231023	2.01	N	368770	100	32 억		176506	N	N	0	N	00	N
107	20240411	151048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3065	0	3	0.00	167319300	55406	124.33	3060	3070	2990	3980	2150	3065	3019.88	0.54	0	4281	3108	3086	3058	3036	3008	3097	3047	33	915	100	2140	5	1	32854225	1007	35.23	3.14	12	0.17	87.00	975.00	5390	20230824	-43.14	2905	20231023	5.51	3900	-21.41	20240207	2990	2.51	20240411	5390	-43.14	20230824	2905	5.51	20231023	2.01	N	368770	100	32 억		176506	N	N	0	N	00	N
108	20240411	141046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	-5	5	-0.16	151878490	50353	112.99	3060	3060	2990	3980	2150	3065	3016.27	0.54	0	5316	3108	3086	3058	3036	3008	3097	3047	33	915	100	2140	5	1	32854225	1005	35.17	3.14	12	0.15	87.00	975.00	5390	20230824	-43.23	2905	20231023	5.34	3900	-21.54	20240207	2990	2.34	20240411	5390	-43.23	20230824	2905	5.34	20231023	2.01	N	368770	100	32 억		176506	N	N	0	N	00	N
109	20240411	131033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3030	-35	5	-1.14	130506530	43331	97.23	3060	3060	2990	3980	2150	3065	3011.85	0.54	0	6792	3108	3086	3058	3036	3008	3097	3047	33	915	100	2140	5	1	32854225	995	34.83	3.11	12	0.13	87.00	975.00	5390	20230824	-43.78	2905	20231023	4.30	3900	-22.31	20240207	2990	1.34	20240411	5390	-43.78	20230824	2905	4.30	20231023	2.01	N	368770	100	32 억		176506	N	N	0	N	00	N
110	20240411	121048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	-45	5	-1.47	123177300	40905	91.79	3060	3060	2990	3980	2150	3065	3011.30	0.54	0	7356	3108	3086	3058	3036	3008	3097	3047	33	915	100	2140	5	1	32854225	992	34.71	3.10	12	0.12	87.00	975.00	5390	20230824	-43.97	2905	20231023	3.96	3900	-22.56	20240207	2990	1.00	20240411	5390	-43.97	20230824	2905	3.96	20231023	2.01	N	368770	100	32 억		176506	N	N	0	N	00	N
111	20240411	111038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	-45	5	-1.47	119568170	39713	89.11	3060	3060	2990	3980	2150	3065	3010.81	0.54	0	7973	3108	3086	3058	3036	3008	3097	3047	33	915	100	2140	5	1	32854225	992	34.71	3.10	12	0.12	87.00	975.00	5390	20230824	-43.97	2905	20231023	3.96	3900	-22.56	20240207	2990	1.00	20240411	5390	-43.97	20230824	2905	3.96	20231023	2.01	N	368770	100	32 억		176506	N	N	0	N	00	N
112	20240411	101043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	-45	5	-1.47	89173480	29657	66.55	3060	3060	2990	3980	2150	3065	3006.83	0.54	0	3105	3108	3086	3058	3036	3008	3097	3047	33	915	100	2140	5	1	32854225	992	34.71	3.10	12	0.09	87.00	975.00	5390	20230824	-43.97	2905	20231023	3.96	3900	-22.56	20240207	2990	1.00	20240411	5390	-43.97	20230824	2905	3.96	20231023	2.01	N	368770	100	32 억		176506	N	N	0	N	00	N
113	20240411	091044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3015	-50	5	-1.63	40202005	13340	29.93	3060	3060	3000	3980	2150	3065	3013.64	0.54	0	4278	3108	3086	3058	3036	3008	3097	3047	33	915	100	2140	5	1	32854225	991	34.66	3.09	12	0.04	87.00	975.00	5390	20230824	-44.06	2905	20231023	3.79	3900	-22.69	20240207	3000	0.50	20240411	5390	-44.06	20230824	2905	3.79	20231023	2.01	N	368770	100	32 억		176506	N	N	0	N	00	N
114	20240409	161026	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3065	20	2	0.66	135614305	44472	46.40	3045	3080	3030	3955	2135	3045	3048.68	0.52	0	4690	3198	3121	3083	3006	2968	3102	2987	33	910	100	2130	5	1	32854225	1007	35.23	3.14	12	0.14	87.00	975.00	5390	20230824	-43.14	2905	20231023	5.51	3900	-21.41	20240207	3030	1.16	20240409	5390	-43.14	20230824	2905	5.51	20231023	2.04	N	368770	100	32 억		170266	N	N	0	N	00	N
115	20240409	151031	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	15	2	0.49	123429460	40495	42.25	3045	3080	3030	3955	2135	3045	3048.02	0.52	0	3928	3198	3121	3083	3006	2968	3102	2987	33	910	100	2130	5	1	32854225	1005	35.17	3.14	12	0.12	87.00	975.00	5390	20230824	-43.23	2905	20231023	5.34	3900	-21.54	20240207	3030	0.99	20240409	5390	-43.23	20230824	2905	5.34	20231023	2.04	N	368770	100	32 억		170266	N	N	0	N	00	N
116	20240409	141036	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	-5	5	-0.16	97930675	32102	33.49	3045	3080	3030	3955	2135	3045	3050.61	0.52	0	-968	3198	3121	3083	3006	2968	3102	2987	33	910	100	2130	5	1	32854225	999	34.94	3.12	12	0.10	87.00	975.00	5390	20230824	-43.60	2905	20231023	4.65	3900	-22.05	20240207	3030	0.33	20240409	5390	-43.60	20230824	2905	4.65	20231023	2.04	N	368770	100	32 억		170266	N	N	0	N	00	N
117	20240409	131029	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3045	0	3	0.00	78538615	25734	26.85	3045	3080	3030	3955	2135	3045	3051.94	0.52	0	-3226	3198	3121	3083	3006	2968	3102	2987	33	910	100	2130	5	1	32854225	1000	35.00	3.12	12	0.08	87.00	975.00	5390	20230824	-43.51	2905	20231023	4.82	3900	-21.92	20240207	3030	0.50	20240409	5390	-43.51	20230824	2905	4.82	20231023	2.04	N	368770	100	32 억		170266	N	N	0	N	00	N
118	20240409	121034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	-5	5	-0.16	60124895	19668	20.52	3045	3080	3035	3955	2135	3045	3056.99	0.52	0	-2243	3198	3121	3083	3006	2968	3102	2987	33	910	100	2130	5	1	32854225	999	34.94	3.12	12	0.06	87.00	975.00	5390	20230824	-43.60	2905	20231023	4.65	3900	-22.05	20240207	3035	0.16	20240409	5390	-43.60	20230824	2905	4.65	20231023	2.04	N	368770	100	32 억		170266	N	N	0	N	00	N
119	20240409	111031	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3055	10	2	0.33	48341535	15792	16.48	3045	3080	3040	3955	2135	3045	3061.14	0.52	0	-2596	3198	3121	3083	3006	2968	3102	2987	33	910	100	2130	5	1	32854225	1004	35.11	3.13	12	0.05	87.00	975.00	5390	20230824	-43.32	2905	20231023	5.16	3900	-21.67	20240207	3040	0.49	20240409	5390	-43.32	20230824	2905	5.16	20231023	2.04	N	368770	100	32 억		170266	N	N	0	N	00	N
120	20240409	101024	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3065	20	2	0.66	30577340	9971	10.40	3045	3080	3045	3955	2135	3045	3066.63	0.52	0	-250	3198	3121	3083	3006	2968	3102	2987	33	910	100	2130	5	1	32854225	1007	35.23	3.14	12	0.03	87.00	975.00	5390	20230824	-43.14	2905	20231023	5.51	3900	-21.41	20240207	3040	0.82	20240405	5390	-43.14	20230824	2905	5.51	20231023	2.04	N	368770	100	32 억		170266	N	N	0	N	00	N
121	20240409	091045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3065	20	2	0.66	5496270	1794	1.87	3045	3065	3045	3955	2135	3045	3063.70	0.52	0	-1055	3198	3121	3083	3006	2968	3102	2987	33	910	100	2130	5	1	32854225	1007	35.23	3.14	12	0.01	87.00	975.00	5390	20230824	-43.14	2905	20231023	5.51	3900	-21.41	20240207	3040	0.82	20240405	5390	-43.14	20230824	2905	5.51	20231023	2.04	N	368770	100	32 억		170266	N	N	0	N	00	N
122	20240408	161023	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3045	-90	5	-2.87	293379365	95048	144.14	3135	3160	3045	4075	2195	3135	3086.64	0.60	0	-25337	3198	3166	3103	3071	3008	3182	3087	33	940	100	2190	5	1	32854225	1000	35.00	3.12	12	0.29	87.00	975.00	5390	20230824	-43.51	2905	20231023	4.82	3900	-21.92	20240207	3040	0.16	20240405	5390	-43.51	20230824	2905	4.82	20231023	2.03	N	368770	100	32 억		195603	N	N	0	N	00	N
123	20240408	151033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	-85	5	-2.71	282477540	91469	138.72	3135	3160	3045	4075	2195	3135	3088.23	0.60	0	-22363	3198	3166	3103	3071	3008	3182	3087	33	940	100	2190	5	1	32854225	1002	35.06	3.13	12	0.28	87.00	975.00	5390	20230824	-43.41	2905	20231023	4.99	3900	-21.79	20240207	3040	0.33	20240405	5390	-43.41	20230824	2905	4.99	20231023	2.03	N	368770	100	32 억		195603	N	N	0	N	00	N
124	20240408	141031	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	-45	5	-1.44	168906000	54350	82.42	3135	3160	3075	4075	2195	3135	3107.75	0.60	0	-22823	3198	3166	3103	3071	3008	3182	3087	33	940	100	2190	5	1	32854225	1015	35.52	3.17	12	0.17	87.00	975.00	5390	20230824	-42.67	2905	20231023	6.37	3900	-20.77	20240207	3040	1.64	20240405	5390	-42.67	20230824	2905	6.37	20231023	2.03	N	368770	100	32 억		195603	N	N	0	N	00	N
125	20240408	131024	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	-55	5	-1.75	148684065	47789	72.47	3135	3160	3080	4075	2195	3135	3111.26	0.60	0	-20239	3198	3166	3103	3071	3008	3182	3087	33	940	100	2190	5	1	32854225	1012	35.40	3.16	12	0.15	87.00	975.00	5390	20230824	-42.86	2905	20231023	6.02	3900	-21.03	20240207	3040	1.32	20240405	5390	-42.86	20230824	2905	6.02	20231023	2.03	N	368770	100	32 억		195603	N	N	0	N	00	N
126	20240408	121033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3100	-35	5	-1.12	132643885	42588	64.59	3135	3160	3080	4075	2195	3135	3114.58	0.60	0	-19736	3198	3166	3103	3071	3008	3182	3087	33	940	100	2190	5	1	32854225	1018	35.63	3.18	12	0.13	87.00	975.00	5390	20230824	-42.49	2905	20231023	6.71	3900	-20.51	20240207	3040	1.97	20240405	5390	-42.49	20230824	2905	6.71	20231023	2.03	N	368770	100	32 억		195603	N	N	0	N	00	N
127	20240408	111034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3115	-20	5	-0.64	108237060	34700	52.62	3135	3160	3085	4075	2195	3135	3119.22	0.60	0	-15149	3198	3166	3103	3071	3008	3182	3087	33	940	100	2190	5	1	32854225	1023	35.80	3.19	12	0.11	87.00	975.00	5390	20230824	-42.21	2905	20231023	7.23	3900	-20.13	20240207	3040	2.47	20240405	5390	-42.21	20230824	2905	7.23	20231023	2.03	N	368770	100	32 억		195603	N	N	0	N	00	N
128	20240408	101021	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3110	-25	5	-0.80	79250980	25351	38.45	3135	3160	3095	4075	2195	3135	3126.15	0.60	0	-7699	3198	3166	3103	3071	3008	3182	3087	33	940	100	2190	5	1	32854225	1022	35.75	3.19	12	0.08	87.00	975.00	5390	20230824	-42.30	2905	20231023	7.06	3900	-20.26	20240207	3040	2.30	20240405	5390	-42.30	20230824	2905	7.06	20231023	2.03	N	368770	100	32 억		195603	N	N	0	N	00	N
129	20240408	091033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3130	-5	5	-0.16	32338885	10313	15.64	3135	3160	3125	4075	2195	3135	3135.74	0.60	0	-3116	3198	3166	3103	3071	3008	3182	3087	33	940	100	2190	5	1	32854225	1028	35.98	3.21	12	0.03	87.00	975.00	5390	20230824	-41.93	2905	20231023	7.75	3900	-19.74	20240207	3040	2.96	20240405	5390	-41.93	20230824	2905	7.75	20231023	2.03	N	368770	100	32 억		195603	N	N	0	N	00	N
130	20240405	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	20	2	0.64	203270355	65940	159.87	3085	3135	3040	4045	2185	3115	3082.65	0.56	0	11032	3178	3146	3113	3081	3048	3130	3065	33	930	100	2180	5	1	32854225	1030	36.03	3.22	12	0.20	87.00	975.00	5390	20230824	-41.84	2905	20231023	7.92	3900	-19.62	20240207	3040	3.12	20240405	5390	-41.84	20230824	2905	7.92	20231023	2.01	N	368770	100	32 억		184571	N	N	0	N	00	N
131	20240405	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	5	2	0.16	197720965	64167	155.57	3085	3135	3040	4045	2185	3115	3081.35	0.56	0	10823	3178	3146	3113	3081	3048	3130	3065	33	930	100	2180	5	1	32854225	1025	35.86	3.20	12	0.20	87.00	975.00	5390	20230824	-42.12	2905	20231023	7.40	3900	-20.00	20240207	3040	2.63	20240405	5390	-42.12	20230824	2905	7.40	20231023	2.01	N	368770	100	32 억		184571	N	N	0	N	00	N
132	20240405	141022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3105	-10	5	-0.32	169326315	55058	133.49	3085	3115	3040	4045	2185	3115	3075.42	0.56	0	6912	3178	3146	3113	3081	3048	3130	3065	33	930	100	2180	5	1	32854225	1020	35.69	3.18	12	0.17	87.00	975.00	5390	20230824	-42.39	2905	20231023	6.88	3900	-20.38	20240207	3040	2.14	20240405	5390	-42.39	20230824	2905	6.88	20231023	2.01	N	368770	100	32 억		184571	N	N	0	N	00	N
133	20240405	131018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3105	-10	5	-0.32	159441025	51866	125.75	3085	3115	3040	4045	2185	3115	3074.10	0.56	0	8915	3178	3146	3113	3081	3048	3130	3065	33	930	100	2180	5	1	32854225	1020	35.69	3.18	12	0.16	87.00	975.00	5390	20230824	-42.39	2905	20231023	6.88	3900	-20.38	20240207	3040	2.14	20240405	5390	-42.39	20230824	2905	6.88	20231023	2.01	N	368770	100	32 억		184571	N	N	0	N	00	N
134	20240405	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	-15	5	-0.48	150596265	49008	118.82	3085	3115	3040	4045	2185	3115	3072.89	0.56	0	10361	3178	3146	3113	3081	3048	3130	3065	33	930	100	2180	5	1	32854225	1018	35.63	3.18	12	0.15	87.00	975.00	5390	20230824	-42.49	2905	20231023	6.71	3900	-20.51	20240207	3040	1.97	20240405	5390	-42.49	20230824	2905	6.71	20231023	2.01	N	368770	100	32 억		184571	N	N	0	N	00	N
135	20240405	111030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3085	-30	5	-0.96	129773740	42288	102.53	3085	3090	3040	4045	2185	3115	3068.81	0.56	0	9907	3178	3146	3113	3081	3048	3130	3065	33	930	100	2180	5	1	32854225	1014	35.46	3.16	12	0.13	87.00	975.00	5390	20230824	-42.76	2905	20231023	6.20	3900	-20.90	20240207	3040	1.48	20240405	5390	-42.76	20230824	2905	6.20	20231023	2.01	N	368770	100	32 억		184571	N	N	0	N	00	N
136	20240405	100857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	-50	5	-1.61	66960795	21901	53.10	3085	3090	3040	4045	2185	3115	3057.43	0.56	0	4686	3178	3146	3113	3081	3048	3130	3065	33	930	100	2180	5	1	32854225	1007	35.23	3.14	12	0.07	87.00	975.00	5390	20230824	-43.14	2905	20231023	5.51	3900	-21.41	20240207	3040	0.82	20240405	5390	-43.14	20230824	2905	5.51	20231023	2.01	N	368770	100	32 억		184571	N	N	0	N	00	N
137	20240405	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	-55	5	-1.77	33437585	10946	26.54	3085	3085	3050	4045	2185	3115	3054.78	0.56	0	2429	3178	3146	3113	3081	3048	3130	3065	33	930	100	2180	5	1	32854225	1005	35.17	3.14	12	0.03	87.00	975.00	5390	20230824	-43.23	2905	20231023	5.34	3900	-21.54	20240207	3050	0.33	20240405	5390	-43.23	20230824	2905	5.34	20231023	2.01	N	368770	100	32 억		184571	N	N	0	N	00	N
138	20240404	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	0	3	0.00	126944775	40882	59.89	3125	3145	3080	4045	2185	3115	3105.15	0.59	0	-9025	3215	3165	3140	3090	3065	3152	3077	33	930	100	2180	5	1	32854225	1023	35.80	3.19	12	0.12	87.00	975.00	5390	20230824	-42.21	2905	20231023	7.23	3900	-20.13	20240207	3080	1.14	20240404	5390	-42.21	20230824	2905	7.23	20231023	1.94	N	368770	100	32 억		193596	N	N	0	N	00	N
139	20240404	151005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	0	3	0.00	120096870	38680	56.67	3125	3145	3080	4045	2185	3115	3104.88	0.59	0	-8842	3215	3165	3140	3090	3065	3152	3077	33	930	100	2180	5	1	32854225	1023	35.80	3.19	12	0.12	87.00	975.00	5390	20230824	-42.21	2905	20231023	7.23	3900	-20.13	20240207	3080	1.14	20240404	5390	-42.21	20230824	2905	7.23	20231023	1.94	N	368770	100	32 억		193596	N	N	0	N	00	N
140	20240404	141013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3110	-5	5	-0.16	98640435	31734	46.49	3125	3145	3085	4045	2185	3115	3108.35	0.59	0	-7390	3215	3165	3140	3090	3065	3152	3077	33	930	100	2180	5	1	32854225	1022	35.75	3.19	12	0.10	87.00	975.00	5390	20230824	-42.30	2905	20231023	7.06	3900	-20.26	20240207	3085	0.81	20240404	5390	-42.30	20230824	2905	7.06	20231023	1.94	N	368770	100	32 억		193596	N	N	0	N	00	N
141	20240404	131000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	5	2	0.16	84311565	27104	39.71	3125	3145	3095	4045	2185	3115	3110.67	0.59	0	-4683	3215	3165	3140	3090	3065	3152	3077	33	930	100	2180	5	1	32854225	1025	35.86	3.20	12	0.08	87.00	975.00	5390	20230824	-42.12	2905	20231023	7.40	3900	-20.00	20240207	3095	0.81	20240404	5390	-42.12	20230824	2905	7.40	20231023	1.94	N	368770	100	32 억		193596	N	N	0	N	00	N
142	20240404	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	5	2	0.16	58017055	18626	27.29	3125	3145	3100	4045	2185	3115	3114.84	0.59	0	-3725	3215	3165	3140	3090	3065	3152	3077	33	930	100	2180	5	1	32854225	1025	35.86	3.20	12	0.06	87.00	975.00	5390	20230824	-42.12	2905	20231023	7.40	3900	-20.00	20240207	3100	0.65	20240404	5390	-42.12	20230824	2905	7.40	20231023	1.94	N	368770	100	32 억		193596	N	N	0	N	00	N
143	20240404	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	10	2	0.32	52207075	16759	24.55	3125	3145	3100	4045	2185	3115	3115.17	0.59	0	-3250	3215	3165	3140	3090	3065	3152	3077	33	930	100	2180	5	1	32854225	1027	35.92	3.21	12	0.05	87.00	975.00	5390	20230824	-42.02	2905	20231023	7.57	3900	-19.87	20240207	3100	0.81	20240404	5390	-42.02	20230824	2905	7.57	20231023	1.94	N	368770	100	32 억		193596	N	N	0	N	00	N
144	20240404	101005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	-15	5	-0.48	38272735	12281	17.99	3125	3140	3100	4045	2185	3115	3116.42	0.59	0	-2742	3215	3165	3140	3090	3065	3152	3077	33	930	100	2180	5	1	32854225	1018	35.63	3.18	12	0.04	87.00	975.00	5390	20230824	-42.49	2905	20231023	6.71	3900	-20.51	20240207	3100	0.00	20240404	5390	-42.49	20230824	2905	6.71	20231023	1.94	N	368770	100	32 억		193596	N	N	0	N	00	N
145	20240404	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	20	2	0.64	2642800	847	1.24	3125	3135	3120	4045	2185	3115	3120.19	0.59	0	-94	3215	3165	3140	3090	3065	3152	3077	33	930	100	2180	5	1	32854225	1030	36.03	3.22	12	0.00	87.00	975.00	5390	20230824	-41.84	2905	20231023	7.92	3900	-19.62	20240207	3115	0.64	20240403	5390	-41.84	20230824	2905	7.92	20231023	1.94	N	368770	100	32 억		193596	N	N	0	N	00	N
146	20240403	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	-105	5	-3.26	213176215	67956	97.68	3190	3190	3115	4185	2255	3220	3137.03	0.69	0	-32080	3306	3262	3221	3177	3136	3242	3157	33	965	100	2250	5	1	32854225	1023	35.80	3.19	12	0.21	87.00	975.00	5390	20230824	-42.21	2905	20231023	7.23	3900	-20.13	20240207	3115	0.00	20240403	5390	-42.21	20230824	2905	7.23	20231023	2.02	N	368770	100	32 억		225674	N	N	0	N	00	N
147	20240403	151005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	-100	5	-3.11	195825425	62390	89.68	3190	3190	3115	4185	2255	3220	3138.73	0.69	0	-29708	3306	3262	3221	3177	3136	3242	3157	33	965	100	2250	5	1	32854225	1025	35.86	3.20	12	0.19	87.00	975.00	5390	20230824	-42.12	2905	20231023	7.40	3900	-20.00	20240207	3115	0.16	20240403	5390	-42.12	20230824	2905	7.40	20231023	2.02	N	368770	100	32 억		225674	N	N	0	N	00	N
148	20240403	140953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	-85	5	-2.64	147850975	47032	67.60	3190	3190	3125	4185	2255	3220	3143.63	0.69	0	-26324	3306	3262	3221	3177	3136	3242	3157	33	965	100	2250	5	1	32854225	1030	36.03	3.22	12	0.14	87.00	975.00	5390	20230824	-41.84	2905	20231023	7.92	3900	-19.62	20240207	3125	0.32	20240403	5390	-41.84	20230824	2905	7.92	20231023	2.02	N	368770	100	32 억		225674	N	N	0	N	00	N
149	20240403	131000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	-80	5	-2.48	140192615	44591	64.09	3190	3190	3125	4185	2255	3220	3143.97	0.69	0	-26021	3306	3262	3221	3177	3136	3242	3157	33	965	100	2250	5	1	32854225	1032	36.09	3.22	12	0.14	87.00	975.00	5390	20230824	-41.74	2905	20231023	8.09	3900	-19.49	20240207	3125	0.48	20240403	5390	-41.74	20230824	2905	8.09	20231023	2.02	N	368770	100	32 억		225674	N	N	0	N	00	N
150	20240403	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	-85	5	-2.64	117129280	37222	53.50	3190	3190	3130	4185	2255	3220	3146.78	0.69	0	-21977	3306	3262	3221	3177	3136	3242	3157	33	965	100	2250	5	1	32854225	1030	36.03	3.22	12	0.11	87.00	975.00	5390	20230824	-41.84	2905	20231023	7.92	3900	-19.62	20240207	3130	0.16	20240403	5390	-41.84	20230824	2905	7.92	20231023	2.02	N	368770	100	32 억		225674	N	N	0	N	00	N
151	20240403	111001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	-75	5	-2.33	90510745	28741	41.31	3190	3190	3135	4185	2255	3220	3149.19	0.69	0	-17393	3306	3262	3221	3177	3136	3242	3157	33	965	100	2250	5	1	32854225	1033	36.15	3.23	12	0.09	87.00	975.00	5390	20230824	-41.65	2905	20231023	8.26	3900	-19.36	20240207	3135	0.32	20240403	5390	-41.65	20230824	2905	8.26	20231023	2.02	N	368770	100	32 억		225674	N	N	0	N	00	N
152	20240403	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	-55	5	-1.71	72164470	22913	32.93	3190	3190	3135	4185	2255	3220	3149.50	0.69	0	-12601	3306	3262	3221	3177	3136	3242	3157	33	965	100	2250	5	1	32854225	1040	36.38	3.25	12	0.07	87.00	975.00	5390	20230824	-41.28	2905	20231023	8.95	3900	-18.85	20240207	3135	0.96	20240403	5390	-41.28	20230824	2905	8.95	20231023	2.02	N	368770	100	32 억		225674	N	N	0	N	00	N
153	20240403	091001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	-50	5	-1.55	19233565	6094	8.76	3190	3190	3145	4185	2255	3220	3156.15	0.69	0	-3033	3306	3262	3221	3177	3136	3242	3157	33	965	100	2250	5	1	32854225	1041	36.44	3.25	12	0.02	87.00	975.00	5390	20230824	-41.19	2905	20231023	9.12	3900	-18.72	20240207	3145	0.79	20240403	5390	-41.19	20230824	2905	9.12	20231023	2.02	N	368770	100	32 억		225674	N	N	0	N	00	N
154	20240402	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	-30	5	-0.92	223341860	69526	52.98	3255	3265	3180	4225	2275	3250	3212.34	0.77	0	-28172	3346	3297	3241	3192	3136	3322	3217	33	975	100	2270	5	1	32854225	1058	37.01	3.30	12	0.21	87.00	975.00	5390	20230824	-40.26	2905	20231023	10.84	3900	-17.44	20240207	3145	2.38	20240329	5390	-40.26	20230824	2905	10.84	20231023	2.07	N	368770	100	32 억		253844	N	N	0	N	00	N
155	20240402	150954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	-50	5	-1.54	214191555	66676	50.81	3255	3265	3180	4225	2275	3250	3212.42	0.77	0	-26900	3346	3297	3241	3192	3136	3322	3217	33	975	100	2270	5	1	32854225	1051	36.78	3.28	12	0.20	87.00	975.00	5390	20230824	-40.63	2905	20231023	10.15	3900	-17.95	20240207	3145	1.75	20240329	5390	-40.63	20230824	2905	10.15	20231023	2.07	N	368770	100	32 억		253844	N	N	0	N	00	N
156	20240402	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3210	-40	5	-1.23	165708965	51495	39.24	3255	3265	3195	4225	2275	3250	3217.96	0.77	0	-26909	3346	3297	3241	3192	3136	3322	3217	33	975	100	2270	5	1	32854225	1055	36.90	3.29	12	0.16	87.00	975.00	5390	20230824	-40.45	2905	20231023	10.50	3900	-17.69	20240207	3145	2.07	20240329	5390	-40.45	20230824	2905	10.50	20231023	2.07	N	368770	100	32 억		253844	N	N	0	N	00	N
157	20240402	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	-30	5	-0.92	150566905	46792	35.66	3255	3265	3195	4225	2275	3250	3217.79	0.77	0	-25632	3346	3297	3241	3192	3136	3322	3217	33	975	100	2270	5	1	32854225	1058	37.01	3.30	12	0.14	87.00	975.00	5390	20230824	-40.26	2905	20231023	10.84	3900	-17.44	20240207	3145	2.38	20240329	5390	-40.26	20230824	2905	10.84	20231023	2.07	N	368770	100	32 억		253844	N	N	0	N	00	N
158	20240402	120941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3215	-35	5	-1.08	114791395	35680	27.19	3255	3265	3195	4225	2275	3250	3217.25	0.77	0	-21650	3346	3297	3241	3192	3136	3322	3217	33	975	100	2270	5	1	32854225	1056	36.95	3.30	12	0.11	87.00	975.00	5390	20230824	-40.35	2905	20231023	10.67	3900	-17.56	20240207	3145	2.23	20240329	5390	-40.35	20230824	2905	10.67	20231023	2.07	N	368770	100	32 억		253844	N	N	0	N	00	N
159	20240402	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3210	-40	5	-1.23	97243730	30224	23.03	3255	3265	3195	4225	2275	3250	3217.43	0.77	0	-19049	3346	3297	3241	3192	3136	3322	3217	33	975	100	2270	5	1	32854225	1055	36.90	3.29	12	0.09	87.00	975.00	5390	20230824	-40.45	2905	20231023	10.50	3900	-17.69	20240207	3145	2.07	20240329	5390	-40.45	20230824	2905	10.50	20231023	2.07	N	368770	100	32 억		253844	N	N	0	N	00	N
160	20240402	100946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	-30	5	-0.92	48831385	15146	11.54	3255	3265	3200	4225	2275	3250	3224.04	0.77	0	-5955	3346	3297	3241	3192	3136	3322	3217	33	975	100	2270	5	1	32854225	1058	37.01	3.30	12	0.05	87.00	975.00	5390	20230824	-40.26	2905	20231023	10.84	3900	-17.44	20240207	3145	2.38	20240329	5390	-40.26	20230824	2905	10.84	20231023	2.07	N	368770	100	32 억		253844	N	N	0	N	00	N
161	20240402	090943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	-50	5	-1.54	6369645	1972	1.50	3255	3260	3200	4225	2275	3250	3230.04	0.77	0	-923	3346	3297	3241	3192	3136	3322	3217	33	975	100	2270	5	1	32854225	1051	36.78	3.28	12	0.01	87.00	975.00	5390	20230824	-40.63	2905	20231023	10.15	3900	-17.95	20240207	3145	1.75	20240329	5390	-40.63	20230824	2905	10.15	20231023	2.07	N	368770	100	32 억		253844	N	N	0	N	00	N
162	20240401	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3250	55	2	1.72	426439630	131212	91.61	3195	3290	3185	4150	2240	3195	3250.00	0.61	0	52348	3368	3281	3213	3126	3058	3247	3092	33	955	100	2230	5	1	32854225	1068	37.36	3.33	12	0.40	87.00	975.00	5390	20230824	-39.70	2905	20231023	11.88	3900	-16.67	20240207	3145	3.34	20240329	5390	-39.70	20230824	2905	11.88	20231023	2.08	N	368770	100	32 억		199960	N	N	0	N	00	N
163	20240401	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3260	65	2	2.03	422325765	129948	90.73	3195	3290	3185	4150	2240	3195	3249.96	0.61	0	52516	3368	3281	3213	3126	3058	3247	3092	33	955	100	2230	5	1	32854225	1071	37.47	3.34	12	0.40	87.00	975.00	5390	20230824	-39.52	2905	20231023	12.22	3900	-16.41	20240207	3145	3.66	20240329	5390	-39.52	20230824	2905	12.22	20231023	2.08	N	368770	100	32 억		199960	N	N	0	N	00	N
164	20240401	140939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3235	40	2	1.25	355077155	109249	76.28	3195	3290	3185	4150	2240	3195	3250.16	0.61	0	51460	3368	3281	3213	3126	3058	3247	3092	33	955	100	2230	5	1	32854225	1063	37.18	3.32	12	0.33	87.00	975.00	5390	20230824	-39.98	2905	20231023	11.36	3900	-17.05	20240207	3145	2.86	20240329	5390	-39.98	20230824	2905	11.36	20231023	2.08	N	368770	100	32 억		199960	N	N	0	N	00	N
165	20240401	130936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3250	55	2	1.72	291993670	89773	62.68	3195	3290	3185	4150	2240	3195	3252.58	0.61	0	38705	3368	3281	3213	3126	3058	3247	3092	33	955	100	2230	5	1	32854225	1068	37.36	3.33	12	0.27	87.00	975.00	5390	20230824	-39.70	2905	20231023	11.88	3900	-16.67	20240207	3145	3.34	20240329	5390	-39.70	20230824	2905	11.88	20231023	2.08	N	368770	100	32 억		199960	N	N	0	N	00	N
166	20240401	120943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3280	85	2	2.66	248644310	76426	53.36	3195	3290	3185	4150	2240	3195	3253.40	0.61	0	30650	3368	3281	3213	3126	3058	3247	3092	33	955	100	2230	5	1	32854225	1078	37.70	3.36	12	0.23	87.00	975.00	5390	20230824	-39.15	2905	20231023	12.91	3900	-15.90	20240207	3145	4.29	20240329	5390	-39.15	20230824	2905	12.91	20231023	2.08	N	368770	100	32 억		199960	N	N	0	N	00	N
167	20240401	110941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3265	70	2	2.19	185454240	57132	39.89	3195	3280	3185	4150	2240	3195	3246.07	0.61	0	16880	3368	3281	3213	3126	3058	3247	3092	33	955	100	2230	5	1	32854225	1073	37.53	3.35	12	0.17	87.00	975.00	5390	20230824	-39.42	2905	20231023	12.39	3900	-16.28	20240207	3145	3.82	20240329	5390	-39.42	20230824	2905	12.39	20231023	2.08	N	368770	100	32 억		199960	N	N	0	N	00	N
168	20240401	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3275	80	2	2.50	98848735	30556	21.33	3195	3280	3185	4150	2240	3195	3235.00	0.61	0	-1846	3368	3281	3213	3126	3058	3247	3092	33	955	100	2230	5	1	32854225	1076	37.64	3.36	12	0.09	87.00	975.00	5390	20230824	-39.24	2905	20231023	12.74	3900	-16.03	20240207	3145	4.13	20240329	5390	-39.24	20230824	2905	12.74	20231023	2.08	N	368770	100	32 억		199960	N	N	0	N	00	N
169	20240401	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3230	35	2	1.10	13032710	4079	2.85	3195	3250	3185	4150	2240	3195	3195.07	0.61	0	-2878	3368	3281	3213	3126	3058	3247	3092	33	955	100	2230	5	1	32854225	1061	37.13	3.31	12	0.01	87.00	975.00	5390	20230824	-40.07	2905	20231023	11.19	3900	-17.18	20240207	3145	2.70	20240329	5390	-40.07	20230824	2905	11.19	20231023	2.08	N	368770	100	32 억		199960	N	N	0	N	00	N