KissMeData/214610/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	161010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1442	32	2	2.27	119144360	83220	73.32	1420	1447	1410	1833	987	1410	1431.67	0.00	0	12650	1440	1424	1417	1401	1394	1421	1398	218	423	500	980	1	1	43568945	628	-1.46	1.70	12	0.19	-987.00	849.00	6142	20230424	-76.52	1409	20240426	2.34	1921	-24.93	20240102	1409	2.34	20240426	8290	-82.61	20230504	1409	2.34	20240426	0.01	N	214610	500	217 억		0	N	N	0	N	00	N
3	20240430	151022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1442	32	2	2.27	113367485	79215	69.79	1420	1447	1410	1833	987	1410	1431.14	0.00	0	12342	1440	1424	1417	1401	1394	1421	1398	218	423	500	980	1	1	43568945	628	-1.46	1.70	12	0.18	-987.00	849.00	6142	20230424	-76.52	1409	20240426	2.34	1921	-24.93	20240102	1409	2.34	20240426	8290	-82.61	20230504	1409	2.34	20240426	0.01	N	214610	500	217 억		0	N	N	0	N	00	N
4	20240430	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1438	28	2	1.99	93884377	65675	57.86	1420	1447	1410	1833	987	1410	1429.53	0.00	0	9746	1440	1424	1417	1401	1394	1421	1398	218	423	500	980	1	1	43568945	627	-1.46	1.69	12	0.15	-987.00	849.00	6142	20230424	-76.59	1409	20240426	2.06	1921	-25.14	20240102	1409	2.06	20240426	8290	-82.65	20230504	1409	2.06	20240426	0.01	N	214610	500	217 억		0	N	N	0	N	00	N
5	20240430	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1433	23	2	1.63	90585671	63378	55.84	1420	1447	1410	1833	987	1410	1429.29	0.00	0	10282	1440	1424	1417	1401	1394	1421	1398	218	423	500	980	1	1	43568945	624	-1.45	1.69	12	0.15	-987.00	849.00	6142	20230424	-76.67	1409	20240426	1.70	1921	-25.40	20240102	1409	1.70	20240426	8290	-82.71	20230504	1409	1.70	20240426	0.01	N	214610	500	217 억		0	N	N	0	N	00	N
6	20240430	121019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1433	23	2	1.63	73979876	51718	45.57	1420	1447	1410	1833	987	1410	1430.45	0.00	0	7564	1440	1424	1417	1401	1394	1421	1398	218	423	500	980	1	1	43568945	624	-1.45	1.69	12	0.12	-987.00	849.00	6142	20230424	-76.67	1409	20240426	1.70	1921	-25.40	20240102	1409	1.70	20240426	8290	-82.71	20230504	1409	1.70	20240426	0.01	N	214610	500	217 억		0	N	N	0	N	00	N
7	20240430	111016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1440	30	2	2.13	72163092	50450	44.45	1420	1447	1410	1833	987	1410	1430.39	0.00	0	8163	1440	1424	1417	1401	1394	1421	1398	218	423	500	980	1	1	43568945	627	-1.46	1.70	12	0.12	-987.00	849.00	6142	20230424	-76.55	1409	20240426	2.20	1921	-25.04	20240102	1409	2.20	20240426	8290	-82.63	20230504	1409	2.20	20240426	0.01	N	214610	500	217 억		0	N	N	0	N	00	N
8	20240430	101017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1423	13	2	0.92	15197961	10737	9.46	1420	1427	1410	1833	987	1410	1415.48	0.00	0	1952	1440	1424	1417	1401	1394	1421	1398	218	423	500	980	1	1	43568945	620	-1.44	1.68	12	0.02	-987.00	849.00	6142	20230424	-76.83	1409	20240426	0.99	1921	-25.92	20240102	1409	0.99	20240426	8290	-82.83	20230504	1409	0.99	20240426	0.01	N	214610	500	217 억		0	N	N	0	N	00	N
9	20240430	091027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1420	10	2	0.71	1199477	844	0.74	1420	1427	1420	1833	987	1410	1421.18	0.00	0	179	1440	1424	1417	1401	1394	1421	1398	218	423	500	980	1	1	43568945	619	-1.44	1.67	12	0.00	-987.00	849.00	6142	20230424	-76.88	1409	20240426	0.78	1921	-26.08	20240102	1409	0.78	20240426	8290	-82.87	20230504	1409	0.78	20240426	0.01	N	214610	500	217 억		0	N	N	0	N	00	N
10	20240429	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1410	-16	5	-1.12	160819042	113481	44.93	1429	1433	1410	1853	999	1426	1417.16	0.00	0	7302	1489	1457	1433	1401	1377	1445	1389	218	427	500	990	1	1	43568945	614	-1.43	1.66	12	0.26	-987.00	849.00	6142	20230424	-77.04	1409	20240426	0.07	1921	-26.60	20240102	1409	0.07	20240426	8290	-82.99	20230504	1409	0.07	20240426	0.01	N	214610	500	217 억		0	N	N	0	N	00	N
11	20240429	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1423	-3	5	-0.21	96980043	68248	27.02	1429	1433	1413	1853	999	1426	1420.99	0.00	0	4100	1489	1457	1433	1401	1377	1445	1389	218	427	500	990	1	1	43568945	620	-1.44	1.68	12	0.16	-987.00	849.00	6142	20230424	-76.83	1409	20240426	0.99	1921	-25.92	20240102	1409	0.99	20240426	8290	-82.83	20230504	1409	0.99	20240426	0.01	N	214610	500	217 억		0	N	N	0	N	00	N
12	20240429	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1420	-6	5	-0.42	77754671	54707	21.66	1429	1433	1413	1853	999	1426	1421.29	0.00	0	4100	1489	1457	1433	1401	1377	1445	1389	218	427	500	990	1	1	43568945	619	-1.44	1.67	12	0.13	-987.00	849.00	6142	20230424	-76.88	1409	20240426	0.78	1921	-26.08	20240102	1409	0.78	20240426	8290	-82.87	20230504	1409	0.78	20240426	0.01	N	214610	500	217 억		0	N	N	0	N	00	N
13	20240429	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1429	3	2	0.21	65855143	46346	18.35	1429	1433	1413	1853	999	1426	1420.95	0.00	0	2094	1489	1457	1433	1401	1377	1445	1389	218	427	500	990	1	1	43568945	623	-1.45	1.68	12	0.11	-987.00	849.00	6142	20230424	-76.73	1409	20240426	1.42	1921	-25.61	20240102	1409	1.42	20240426	8290	-82.76	20230504	1409	1.42	20240426	0.01	N	214610	500	217 억		0	N	N	0	N	00	N
14	20240429	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1430	4	2	0.28	21495128	15127	5.99	1429	1433	1413	1853	999	1426	1420.98	0.00	0	1919	1489	1457	1433	1401	1377	1445	1389	218	427	500	990	1	1	43568945	623	-1.45	1.68	12	0.03	-987.00	849.00	6142	20230424	-76.72	1409	20240426	1.49	1921	-25.56	20240102	1409	1.49	20240426	8290	-82.75	20230504	1409	1.49	20240426	0.01	N	214610	500	217 억		0	N	N	0	N	00	N
15	20240429	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1422	-4	5	-0.28	17360660	12230	4.84	1429	1433	1413	1853	999	1426	1419.51	0.00	0	1783	1489	1457	1433	1401	1377	1445	1389	218	427	500	990	1	1	43568945	620	-1.44	1.67	12	0.03	-987.00	849.00	6142	20230424	-76.85	1409	20240426	0.92	1921	-25.98	20240102	1409	0.92	20240426	8290	-82.85	20230504	1409	0.92	20240426	0.01	N	214610	500	217 억		0	N	N	0	N	00	N
16	20240429	101015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1417	-9	5	-0.63	13483387	9502	3.76	1429	1433	1413	1853	999	1426	1419.01	0.00	0	1759	1489	1457	1433	1401	1377	1445	1389	218	427	500	990	1	1	43568945	617	-1.44	1.67	12	0.02	-987.00	849.00	6142	20230424	-76.93	1409	20240426	0.57	1921	-26.24	20240102	1409	0.57	20240426	8290	-82.91	20230504	1409	0.57	20240426	0.01	N	214610	500	217 억		0	N	N	0	N	00	N
17	20240429	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1427	1	2	0.07	4354078	3071	1.22	1429	1433	1413	1853	999	1426	1417.80	0.00	0	-210	1489	1457	1433	1401	1377	1445	1389	218	427	500	990	1	1	43568945	622	-1.45	1.68	12	0.01	-987.00	849.00	6142	20230424	-76.77	1409	20240426	1.28	1921	-25.72	20240102	1409	1.28	20240426	8290	-82.79	20230504	1409	1.28	20240426	0.01	N	214610	500	217 억		0	N	N	0	N	00	N
18	20240426	161010	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1426	-39	5	-2.66	358720410	251584	290.02	1465	1465	1409	1904	1026	1465	1425.85	0.05	0	-35901	1507	1485	1475	1453	1443	1481	1449	218	439	500	1020	1	1	43568945	621	-1.44	1.68	12	0.58	-987.00	849.00	6142	20230424	-76.78	1409	20240426	1.21	1921	-25.77	20240102	1409	1.21	20240426	8290	-82.80	20230504	1409	1.21	20240426	0.01	N	214610	500	217 억		22572	N	N	0	N	00	N
19	20240426	151011	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1416	-49	5	-3.34	331877802	232624	268.16	1465	1465	1409	1904	1026	1465	1426.67	0.05	0	-35428	1507	1485	1475	1453	1443	1481	1449	218	439	500	1020	1	1	43568945	617	-1.43	1.67	12	0.53	-987.00	849.00	6142	20230424	-76.95	1409	20240426	0.50	1921	-26.29	20240102	1409	0.50	20240426	8290	-82.92	20230504	1409	0.50	20240426	0.01	N	214610	500	217 억		22572	N	N	0	N	00	N
20	20240426	141009	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1416	-49	5	-3.34	300693031	210507	242.66	1465	1465	1409	1904	1026	1465	1428.42	0.05	0	-28999	1507	1485	1475	1453	1443	1481	1449	218	439	500	1020	1	1	43568945	617	-1.43	1.67	12	0.48	-987.00	849.00	6142	20230424	-76.95	1409	20240426	0.50	1921	-26.29	20240102	1409	0.50	20240426	8290	-82.92	20230504	1409	0.50	20240426	0.01	N	214610	500	217 억		22572	N	N	0	N	00	N
21	20240426	131011	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1417	-48	5	-3.28	268196749	187522	216.17	1465	1465	1409	1904	1026	1465	1430.21	0.05	0	-28625	1507	1485	1475	1453	1443	1481	1449	218	439	500	1020	1	1	43568945	617	-1.44	1.67	12	0.43	-987.00	849.00	6142	20230424	-76.93	1409	20240426	0.57	1921	-26.24	20240102	1409	0.57	20240426	8290	-82.91	20230504	1409	0.57	20240426	0.01	N	214610	500	217 억		22572	N	N	0	N	00	N
22	20240426	121008	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1415	-50	5	-3.41	211646349	147529	170.07	1465	1465	1410	1904	1026	1465	1434.61	0.05	0	-20216	1507	1485	1475	1453	1443	1481	1449	218	439	500	1020	1	1	43568945	617	-1.43	1.67	12	0.34	-987.00	849.00	6142	20230424	-76.96	1410	20240426	0.35	1921	-26.34	20240102	1410	0.35	20240426	8290	-82.93	20230504	1410	0.35	20240426	0.01	N	214610	500	217 억		22572	N	N	0	N	00	N
23	20240426	111008	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1421	-44	5	-3.00	160521499	111428	128.45	1465	1465	1420	1904	1026	1465	1440.58	0.05	0	-17225	1507	1485	1475	1453	1443	1481	1449	218	439	500	1020	1	1	43568945	619	-1.44	1.67	12	0.26	-987.00	849.00	6142	20230424	-76.86	1420	20240426	0.07	1921	-26.03	20240102	1420	0.07	20240426	8290	-82.86	20230504	1420	0.07	20240426	0.01	N	214610	500	217 억		22572	N	N	0	N	00	N
24	20240426	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1450	-15	5	-1.02	50393626	34630	39.92	1465	1465	1448	1904	1026	1465	1455.20	0.05	0	-6229	1507	1485	1475	1453	1443	1481	1449	218	439	500	1020	1	1	43568945	632	-1.47	1.71	12	0.08	-987.00	849.00	6142	20230424	-76.39	1444	20240419	0.42	1921	-24.52	20240102	1444	0.42	20240419	8290	-82.51	20230504	1444	0.42	20240419	0.01	N	214610	500	217 억		22572	N	N	0	N	00	N
25	20240426	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1461	-4	5	-0.27	2328939	1591	1.83	1465	1465	1460	1904	1026	1465	1463.82	0.05	0	1000	1507	1485	1475	1453	1443	1481	1449	218	439	500	1020	1	1	43568945	637	-1.48	1.72	12	0.00	-987.00	849.00	6142	20230424	-76.21	1444	20240419	1.18	1921	-23.95	20240102	1444	1.18	20240419	8290	-82.38	20230504	1444	1.18	20240419	0.01	N	214610	500	217 억		22572	N	N	0	N	00	N
26	20240425	161003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1465	-8	5	-0.54	126439356	86071	77.29	1466	1497	1465	1914	1032	1473	1469.01	0.13	0	-32304	1537	1504	1482	1449	1427	1494	1439	218	441	500	1030	1	1	43568945	638	-1.48	1.73	12	0.20	-987.00	849.00	6207	20230419	-76.40	1444	20240419	1.45	1921	-23.74	20240102	1444	1.45	20240419	8290	-82.33	20230504	1444	1.45	20240419	0.01	N	214610	500	217 억		54876	N	N	0	N	00	N
27	20240425	151008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1469	-4	5	-0.27	118250030	80483	72.28	1466	1497	1465	1914	1032	1473	1469.25	0.13	0	-30289	1537	1504	1482	1449	1427	1494	1439	218	441	500	1030	1	1	43568945	640	-1.49	1.73	12	0.18	-987.00	849.00	6207	20230419	-76.33	1444	20240419	1.73	1921	-23.53	20240102	1444	1.73	20240419	8290	-82.28	20230504	1444	1.73	20240419	0.01	N	214610	500	217 억		54876	N	N	0	N	00	N
28	20240425	141005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1472	-1	5	-0.07	115306392	78478	70.48	1466	1497	1465	1914	1032	1473	1469.28	0.13	0	-29219	1537	1504	1482	1449	1427	1494	1439	218	441	500	1030	1	1	43568945	641	-1.49	1.73	12	0.18	-987.00	849.00	6207	20230419	-76.28	1444	20240419	1.94	1921	-23.37	20240102	1444	1.94	20240419	8290	-82.24	20230504	1444	1.94	20240419	0.01	N	214610	500	217 억		54876	N	N	0	N	00	N
29	20240425	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1468	-5	5	-0.34	110379877	75123	67.46	1466	1497	1465	1914	1032	1473	1469.32	0.13	0	-29205	1537	1504	1482	1449	1427	1494	1439	218	441	500	1030	1	1	43568945	640	-1.49	1.73	12	0.17	-987.00	849.00	6207	20230419	-76.35	1444	20240419	1.66	1921	-23.58	20240102	1444	1.66	20240419	8290	-82.29	20230504	1444	1.66	20240419	0.01	N	214610	500	217 억		54876	N	N	0	N	00	N
30	20240425	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1473	0	3	0.00	107593904	73227	65.76	1466	1497	1465	1914	1032	1473	1469.32	0.13	0	-27469	1537	1504	1482	1449	1427	1494	1439	218	441	500	1030	1	1	43568945	642	-1.49	1.73	12	0.17	-987.00	849.00	6207	20230419	-76.27	1444	20240419	2.01	1921	-23.32	20240102	1444	2.01	20240419	8290	-82.23	20230504	1444	2.01	20240419	0.01	N	214610	500	217 억		54876	N	N	0	N	00	N
31	20240425	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1469	-4	5	-0.27	106253759	72317	64.94	1466	1497	1465	1914	1032	1473	1469.28	0.13	0	-26833	1537	1504	1482	1449	1427	1494	1439	218	441	500	1030	1	1	43568945	640	-1.49	1.73	12	0.17	-987.00	849.00	6207	20230419	-76.33	1444	20240419	1.73	1921	-23.53	20240102	1444	1.73	20240419	8290	-82.28	20230504	1444	1.73	20240419	0.01	N	214610	500	217 억		54876	N	N	0	N	00	N
32	20240425	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1471	-2	5	-0.14	37974289	25854	23.22	1466	1497	1465	1914	1032	1473	1468.80	0.13	0	-392	1537	1504	1482	1449	1427	1494	1439	218	441	500	1030	1	1	43568945	641	-1.49	1.73	12	0.06	-987.00	849.00	6207	20230419	-76.30	1444	20240419	1.87	1921	-23.43	20240102	1444	1.87	20240419	8290	-82.26	20230504	1444	1.87	20240419	0.01	N	214610	500	217 억		54876	N	N	0	N	00	N
33	20240425	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1472	-1	5	-0.07	22842885	15569	13.98	1466	1497	1465	1914	1032	1473	1467.20	0.13	0	-1420	1537	1504	1482	1449	1427	1494	1439	218	441	500	1030	1	1	43568945	641	-1.49	1.73	12	0.04	-987.00	849.00	6207	20230419	-76.28	1444	20240419	1.94	1921	-23.37	20240102	1444	1.94	20240419	8290	-82.24	20230504	1444	1.94	20240419	0.01	N	214610	500	217 억		54876	N	N	0	N	00	N
34	20240424	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1473	-3	5	-0.20	163844849	111208	98.81	1476	1515	1460	1918	1034	1476	1473.32	0.18	0	-23610	1532	1504	1488	1460	1444	1496	1452	218	442	500	1030	1	1	43568945	642	-1.49	1.73	12	0.26	-987.00	849.00	6720	20230418	-78.08	1444	20240419	2.01	1921	-23.32	20240102	1444	2.01	20240419	8610	-82.89	20230424	1444	2.01	20240419	0.01	N	214610	500	217 억		80507	N	N	0	N	00	N
35	20240424	151003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1474	-2	5	-0.14	141031078	95659	84.99	1476	1515	1460	1918	1034	1476	1474.31	0.18	0	-21974	1532	1504	1488	1460	1444	1496	1452	218	442	500	1030	1	1	43568945	642	-1.49	1.74	12	0.22	-987.00	849.00	6720	20230418	-78.07	1444	20240419	2.08	1921	-23.27	20240102	1444	2.08	20240419	8610	-82.88	20230424	1444	2.08	20240419	0.01	N	214610	500	217 억		80507	N	N	0	N	00	N
36	20240424	141002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1478	2	2	0.14	126599988	85842	76.27	1476	1515	1460	1918	1034	1476	1474.80	0.18	0	-20783	1532	1504	1488	1460	1444	1496	1452	218	442	500	1030	1	1	43568945	644	-1.50	1.74	12	0.20	-987.00	849.00	6720	20230418	-78.01	1444	20240419	2.35	1921	-23.06	20240102	1444	2.35	20240419	8610	-82.83	20230424	1444	2.35	20240419	0.01	N	214610	500	217 억		80507	N	N	0	N	00	N
37	20240424	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1475	-1	5	-0.07	116133105	78750	69.97	1476	1515	1460	1918	1034	1476	1474.71	0.18	0	-19724	1532	1504	1488	1460	1444	1496	1452	218	442	500	1030	1	1	43568945	643	-1.49	1.74	12	0.18	-987.00	849.00	6720	20230418	-78.05	1444	20240419	2.15	1921	-23.22	20240102	1444	2.15	20240419	8610	-82.87	20230424	1444	2.15	20240419	0.01	N	214610	500	217 억		80507	N	N	0	N	00	N
38	20240424	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1474	-2	5	-0.14	90472751	61241	54.41	1476	1515	1465	1918	1034	1476	1477.32	0.18	0	-11038	1532	1504	1488	1460	1444	1496	1452	218	442	500	1030	1	1	43568945	642	-1.49	1.74	12	0.14	-987.00	849.00	6720	20230418	-78.07	1444	20240419	2.08	1921	-23.27	20240102	1444	2.08	20240419	8610	-82.88	20230424	1444	2.08	20240419	0.01	N	214610	500	217 억		80507	N	N	0	N	00	N
39	20240424	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1471	-5	5	-0.34	72879697	49290	43.80	1476	1515	1465	1918	1034	1476	1478.59	0.18	0	-6064	1532	1504	1488	1460	1444	1496	1452	218	442	500	1030	1	1	43568945	641	-1.49	1.73	12	0.11	-987.00	849.00	6720	20230418	-78.11	1444	20240419	1.87	1921	-23.43	20240102	1444	1.87	20240419	8610	-82.92	20230424	1444	1.87	20240419	0.01	N	214610	500	217 억		80507	N	N	0	N	00	N
40	20240424	100957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1480	4	2	0.27	53736675	36276	32.23	1476	1515	1471	1918	1034	1476	1481.33	0.18	0	-4636	1532	1504	1488	1460	1444	1496	1452	218	442	500	1030	1	1	43568945	645	-1.50	1.74	12	0.08	-987.00	849.00	6720	20230418	-77.98	1444	20240419	2.49	1921	-22.96	20240102	1444	2.49	20240419	8610	-82.81	20230424	1444	2.49	20240419	0.01	N	214610	500	217 억		80507	N	N	0	N	00	N
41	20240424	091001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1484	8	2	0.54	10340985	6935	6.16	1476	1515	1476	1918	1034	1476	1491.13	0.18	0	-2107	1532	1504	1488	1460	1444	1496	1452	218	442	500	1030	1	1	43568945	647	-1.50	1.75	12	0.02	-987.00	849.00	6720	20230418	-77.92	1444	20240419	2.77	1921	-22.75	20240102	1444	2.77	20240419	8610	-82.76	20230424	1444	2.77	20240419	0.01	N	214610	500	217 억		80507	N	N	0	N	00	N
42	20240423	160936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1476	-19	5	-1.27	167174876	112544	26.10	1516	1516	1472	1943	1047	1495	1485.42	0.26	0	-33885	1622	1558	1518	1454	1414	1538	1434	218	448	500	1040	1	1	43568945	643	-1.50	1.74	12	0.26	-987.00	849.00	7241	20230417	-79.62	1444	20240419	2.22	1921	-23.17	20240102	1444	2.22	20240419	8610	-82.86	20230424	1444	2.22	20240419	0.01	N	214610	500	217 억		114392	N	N	0	N	00	N
43	20240423	150957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1475	-20	5	-1.34	157066679	105699	24.51	1516	1516	1472	1943	1047	1495	1485.98	0.26	0	-31847	1622	1558	1518	1454	1414	1538	1434	218	448	500	1040	1	1	43568945	643	-1.49	1.74	12	0.24	-987.00	849.00	7241	20230417	-79.63	1444	20240419	2.15	1921	-23.22	20240102	1444	2.15	20240419	8610	-82.87	20230424	1444	2.15	20240419	0.01	N	214610	500	217 억		114392	N	N	0	N	00	N
44	20240423	140956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1484	-11	5	-0.74	135729425	91235	21.16	1516	1516	1475	1943	1047	1495	1487.69	0.26	0	-26873	1622	1558	1518	1454	1414	1538	1434	218	448	500	1040	1	1	43568945	647	-1.50	1.75	12	0.21	-987.00	849.00	7241	20230417	-79.51	1444	20240419	2.77	1921	-22.75	20240102	1444	2.77	20240419	8610	-82.76	20230424	1444	2.77	20240419	0.01	N	214610	500	217 억		114392	N	N	0	N	00	N
45	20240423	130954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1478	-17	5	-1.14	115334123	77429	17.95	1516	1516	1475	1943	1047	1495	1489.55	0.26	0	-22133	1622	1558	1518	1454	1414	1538	1434	218	448	500	1040	1	1	43568945	644	-1.50	1.74	12	0.18	-987.00	849.00	7241	20230417	-79.59	1444	20240419	2.35	1921	-23.06	20240102	1444	2.35	20240419	8610	-82.83	20230424	1444	2.35	20240419	0.01	N	214610	500	217 억		114392	N	N	0	N	00	N
46	20240423	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1486	-9	5	-0.60	79798888	53421	12.39	1516	1516	1480	1943	1047	1495	1493.77	0.26	0	-20790	1622	1558	1518	1454	1414	1538	1434	218	448	500	1040	1	1	43568945	647	-1.51	1.75	12	0.12	-987.00	849.00	7241	20230417	-79.48	1444	20240419	2.91	1921	-22.64	20240102	1444	2.91	20240419	8610	-82.74	20230424	1444	2.91	20240419	0.01	N	214610	500	217 억		114392	N	N	0	N	00	N
47	20240423	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1490	-5	5	-0.33	56243290	37564	8.71	1516	1516	1480	1943	1047	1495	1497.27	0.26	0	-11785	1622	1558	1518	1454	1414	1538	1434	218	448	500	1040	1	1	43568945	649	-1.51	1.76	12	0.09	-987.00	849.00	7241	20230417	-79.42	1444	20240419	3.19	1921	-22.44	20240102	1444	3.19	20240419	8610	-82.69	20230424	1444	3.19	20240419	0.01	N	214610	500	217 억		114392	N	N	0	N	00	N
48	20240423	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1493	-2	5	-0.13	38361046	25605	5.94	1516	1516	1480	1943	1047	1495	1498.19	0.26	0	-7661	1622	1558	1518	1454	1414	1538	1434	218	448	500	1040	1	1	43568945	650	-1.51	1.76	12	0.06	-987.00	849.00	7241	20230417	-79.38	1444	20240419	3.39	1921	-22.28	20240102	1444	3.39	20240419	8610	-82.66	20230424	1444	3.39	20240419	0.01	N	214610	500	217 억		114392	N	N	0	N	00	N
49	20240423	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1491	-4	5	-0.27	20470969	13665	3.17	1516	1516	1480	1943	1047	1495	1498.06	0.26	0	-3241	1622	1558	1518	1454	1414	1538	1434	218	448	500	1040	1	1	43568945	650	-1.51	1.76	12	0.03	-987.00	849.00	7241	20230417	-79.41	1444	20240419	3.25	1921	-22.38	20240102	1444	3.25	20240419	8610	-82.68	20230424	1444	3.25	20240419	0.01	N	214610	500	217 억		114392	N	N	0	N	00	N
50	20240422	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1495	-90	5	-5.68	650428652	431133	32.79	1573	1582	1478	2060	1110	1585	1508.65	0.34	0	-31525	1748	1666	1555	1473	1362	1611	1418	218	475	500	1100	1	1	43568945	651	-1.51	1.76	12	0.99	-987.00	849.00	7241	20230417	-79.35	1444	20240419	3.53	1921	-22.18	20240102	1444	3.53	20240419	8610	-82.64	20230424	1444	3.53	20240419	0.01	N	214610	500	217 억		148277	N	N	0	N	00	N
51	20240422	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1492	-93	5	-5.87	627736983	415954	31.64	1573	1582	1478	2060	1110	1585	1509.15	0.34	0	-26660	1748	1666	1555	1473	1362	1611	1418	218	475	500	1100	1	1	43568945	650	-1.51	1.76	12	0.95	-987.00	849.00	7241	20230417	-79.40	1444	20240419	3.32	1921	-22.33	20240102	1444	3.32	20240419	8610	-82.67	20230424	1444	3.32	20240419	0.01	N	214610	500	217 억		148277	N	N	0	N	00	N
52	20240422	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1500	-85	5	-5.36	572701812	379055	28.83	1573	1582	1478	2060	1110	1585	1510.87	0.34	0	-13237	1748	1666	1555	1473	1362	1611	1418	218	475	500	1100	1	1	43568945	654	-1.52	1.77	12	0.87	-987.00	849.00	7241	20230417	-79.28	1444	20240419	3.88	1921	-21.92	20240102	1444	3.88	20240419	8610	-82.58	20230424	1444	3.88	20240419	0.01	N	214610	500	217 억		148277	N	N	0	N	00	N
53	20240422	130948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1505	-80	5	-5.05	547197197	362088	27.54	1573	1582	1478	2060	1110	1585	1511.23	0.34	0	137	1748	1666	1555	1473	1362	1611	1418	218	475	500	1100	1	1	43568945	656	-1.52	1.77	12	0.83	-987.00	849.00	7241	20230417	-79.22	1444	20240419	4.22	1921	-21.66	20240102	1444	4.22	20240419	8610	-82.52	20230424	1444	4.22	20240419	0.01	N	214610	500	217 억		148277	N	N	0	N	00	N
54	20240422	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1510	-75	5	-4.73	520689524	344561	26.21	1573	1582	1478	2060	1110	1585	1511.17	0.34	0	7489	1748	1666	1555	1473	1362	1611	1418	218	475	500	1100	1	1	43568945	658	-1.53	1.78	12	0.79	-987.00	849.00	7241	20230417	-79.15	1444	20240419	4.57	1921	-21.40	20240102	1444	4.57	20240419	8610	-82.46	20230424	1444	4.57	20240419	0.01	N	214610	500	217 억		148277	N	N	0	N	00	N
55	20240422	110948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1509	-76	5	-4.79	496826220	328753	25.00	1573	1582	1478	2060	1110	1585	1511.24	0.34	0	13307	1748	1666	1555	1473	1362	1611	1418	218	475	500	1100	1	1	43568945	657	-1.53	1.78	12	0.75	-987.00	849.00	7241	20230417	-79.16	1444	20240419	4.50	1921	-21.45	20240102	1444	4.50	20240419	8610	-82.47	20230424	1444	4.50	20240419	0.01	N	214610	500	217 억		148277	N	N	0	N	00	N
56	20240422	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1500	-85	5	-5.36	270686867	178394	13.57	1573	1582	1497	2060	1110	1585	1517.35	0.34	0	-26895	1748	1666	1555	1473	1362	1611	1418	218	475	500	1100	1	1	43568945	654	-1.52	1.77	12	0.41	-987.00	849.00	7241	20230417	-79.28	1444	20240419	3.88	1921	-21.92	20240102	1444	3.88	20240419	8610	-82.58	20230424	1444	3.88	20240419	0.01	N	214610	500	217 억		148277	N	N	0	N	00	N
57	20240422	090949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1578	-7	5	-0.44	13150884	8398	0.64	1573	1582	1550	2060	1110	1585	1565.95	0.34	0	2795	1748	1666	1555	1473	1362	1611	1418	218	475	500	1100	1	1	43568945	688	-1.60	1.86	12	0.02	-987.00	849.00	7241	20230417	-78.21	1444	20240419	9.28	1921	-17.86	20240102	1444	9.28	20240419	8610	-81.67	20230424	1444	9.28	20240419	0.01	N	214610	500	217 억		148277	N	N	0	N	00	N
58	20240419	160905	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1585	-21	5	-1.31	2018743856	1314683	165.77	1605	1637	1444	2085	1125	1606	1535.53	0.43	0	-39967	1719	1662	1582	1525	1445	1691	1554	218	479	500	1120	1	1	43568945	691	-1.61	1.87	12	3.02	-987.00	849.00	7241	20230417	-78.11	1444	20240419	9.76	1921	-17.49	20240102	1444	9.76	20240419	8700	-81.78	20230419	1444	9.76	20240419	0.01	N	214610	500	217 억		186697	N	N	596	N	00	N
59	20240419	150911	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1580	-26	5	-1.62	2013658357	1311475	165.37	1605	1637	1444	2085	1125	1606	1535.41	0.43	0	-39225	1719	1662	1582	1525	1445	1691	1554	218	479	500	1120	1	1	43568945	688	-1.60	1.86	12	3.01	-987.00	849.00	7241	20230417	-78.18	1444	20240419	9.42	1921	-17.75	20240102	1444	9.42	20240419	8700	-81.84	20230419	1444	9.42	20240419	0.01	N	214610	500	217 억		186697	N	N	596	N	00	N
60	20240419	140904	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1559	-47	5	-2.93	1835249139	1199465	151.24	1605	1637	1444	2085	1125	1606	1530.06	0.43	0	-11805	1719	1662	1582	1525	1445	1691	1554	218	479	500	1120	1	1	43568945	679	-1.58	1.84	12	2.75	-987.00	849.00	7241	20230417	-78.47	1444	20240419	7.96	1921	-18.84	20240102	1444	7.96	20240419	8700	-82.08	20230419	1444	7.96	20240419	0.01	N	214610	500	217 억		186697	N	N	596	N	00	N
61	20240419	130905	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1557	-49	5	-3.05	1754917064	1147958	144.75	1605	1637	1444	2085	1125	1606	1528.73	0.43	0	-1988	1719	1662	1582	1525	1445	1691	1554	218	479	500	1120	1	1	43568945	678	-1.58	1.83	12	2.63	-987.00	849.00	7241	20230417	-78.50	1444	20240419	7.83	1921	-18.95	20240102	1444	7.83	20240419	8700	-82.10	20230419	1444	7.83	20240419	0.01	N	214610	500	217 억		186697	N	N	596	N	00	N
62	20240419	120901	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1550	-56	5	-3.49	1068723761	698658	88.10	1605	1637	1444	2085	1125	1606	1529.68	0.43	0	-42693	1719	1662	1582	1525	1445	1691	1554	218	479	500	1120	1	1	43568945	675	-1.57	1.83	12	1.60	-987.00	849.00	7241	20230417	-78.59	1444	20240419	7.34	1921	-19.31	20240102	1444	7.34	20240419	8700	-82.18	20230419	1444	7.34	20240419	0.01	N	214610	500	217 억		186697	N	N	596	N	00	N
63	20240419	110913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1511	-95	5	-5.92	533263327	340251	42.90	1605	1637	1500	2085	1125	1606	1567.26	0.43	0	1830	1719	1662	1582	1525	1445	1691	1554	218	479	500	1120	1	1	43568945	658	-1.53	1.78	12	0.78	-987.00	849.00	7241	20230417	-79.13	1450	20240415	4.21	1921	-21.34	20240102	1450	4.21	20240415	8700	-82.63	20230419	1450	4.21	20240415	0.01	N	214610	500	217 억		186697	N	N	596	N	00	N
64	20240419	100909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1590	-16	5	-1.00	249146503	154705	19.51	1605	1637	1585	2085	1125	1606	1610.46	0.43	0	-4518	1719	1662	1582	1525	1445	1691	1554	218	479	500	1120	1	1	43568945	693	-1.61	1.87	12	0.36	-987.00	849.00	7241	20230417	-78.04	1450	20240415	9.66	1921	-17.23	20240102	1450	9.66	20240415	8700	-81.72	20230419	1450	9.66	20240415	0.01	N	214610	500	217 억		186697	N	N	596	N	00	N
65	20240419	090900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1623	17	2	1.06	85947393	53503	6.75	1605	1628	1593	2085	1125	1606	1606.40	0.43	0	-1175	1719	1662	1582	1525	1445	1691	1554	218	479	500	1120	1	1	43568945	707	-1.64	1.91	12	0.12	-987.00	849.00	7241	20230417	-77.59	1450	20240415	11.93	1921	-15.51	20240102	1450	11.93	20240415	8700	-81.34	20230419	1450	11.93	20240415	0.01	N	214610	500	217 억		186697	N	N	596	N	00	N
66	20240418	160902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1606	92	2	6.08	1252406163	787683	239.28	1514	1639	1502	1968	1060	1514	1589.99	0.08	0	154184	1560	1537	1504	1481	1448	1548	1492	218	454	500	1050	1	1	43568945	700	-1.63	1.89	12	1.81	-987.00	849.00	7241	20230417	-77.82	1450	20240415	10.76	1921	-16.40	20240102	1450	10.76	20240415	9420	-82.95	20230418	1450	10.76	20240415	0.01	N	214610	500	217 억		35535	N	N	596	N	00	N
67	20240418	150900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1602	88	2	5.81	1232689645	775390	235.54	1514	1639	1502	1968	1060	1514	1589.77	0.08	0	152218	1560	1537	1504	1481	1448	1548	1492	218	454	500	1050	1	1	43568945	698	-1.62	1.89	12	1.78	-987.00	849.00	7241	20230417	-77.88	1450	20240415	10.48	1921	-16.61	20240102	1450	10.48	20240415	9420	-82.99	20230418	1450	10.48	20240415	0.01	N	214610	500	217 억		35535	N	N	0	N	00	N
68	20240418	140907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1600	86	2	5.68	1126830916	709289	215.46	1514	1639	1502	1968	1060	1514	1588.68	0.08	0	148761	1560	1537	1504	1481	1448	1548	1492	218	454	500	1050	1	1	43568945	697	-1.62	1.88	12	1.63	-987.00	849.00	7241	20230417	-77.90	1450	20240415	10.34	1921	-16.71	20240102	1450	10.34	20240415	9420	-83.01	20230418	1450	10.34	20240415	0.01	N	214610	500	217 억		35535	N	N	0	N	00	N
69	20240418	130900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1614	100	2	6.61	307489420	197415	59.97	1514	1614	1502	1968	1060	1514	1557.58	0.08	0	62505	1560	1537	1504	1481	1448	1548	1492	218	454	500	1050	1	1	43568945	703	-1.64	1.90	12	0.45	-987.00	849.00	7241	20230417	-77.71	1450	20240415	11.31	1921	-15.98	20240102	1450	11.31	20240415	9420	-82.87	20230418	1450	11.31	20240415	0.01	N	214610	500	217 억		35535	N	N	0	N	00	N
70	20240418	120859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1547	33	2	2.18	150701942	98022	29.78	1514	1560	1502	1968	1060	1514	1537.43	0.08	0	29683	1560	1537	1504	1481	1448	1548	1492	218	454	500	1050	1	1	43568945	674	-1.57	1.82	12	0.22	-987.00	849.00	7241	20230417	-78.64	1450	20240415	6.69	1921	-19.47	20240102	1450	6.69	20240415	9420	-83.58	20230418	1450	6.69	20240415	0.01	N	214610	500	217 억		35535	N	N	0	N	00	N
71	20240418	110903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1536	22	2	1.45	139863606	90991	27.64	1514	1560	1502	1968	1060	1514	1537.11	0.08	0	31232	1560	1537	1504	1481	1448	1548	1492	218	454	500	1050	1	1	43568945	669	-1.56	1.81	12	0.21	-987.00	849.00	7241	20230417	-78.79	1450	20240415	5.93	1921	-20.04	20240102	1450	5.93	20240415	9420	-83.69	20230418	1450	5.93	20240415	0.01	N	214610	500	217 억		35535	N	N	0	N	00	N
72	20240418	100903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1549	35	2	2.31	130901837	85163	25.87	1514	1560	1502	1968	1060	1514	1537.07	0.08	0	31058	1560	1537	1504	1481	1448	1548	1492	218	454	500	1050	1	1	43568945	675	-1.57	1.82	12	0.20	-987.00	849.00	7241	20230417	-78.61	1450	20240415	6.83	1921	-19.36	20240102	1450	6.83	20240415	9420	-83.56	20230418	1450	6.83	20240415	0.01	N	214610	500	217 억		35535	N	N	0	N	00	N
73	20240418	090859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1502	-12	5	-0.79	10375775	6860	2.08	1514	1520	1502	1968	1060	1514	1512.50	0.08	0	-976	1560	1537	1504	1481	1448	1548	1492	218	454	500	1050	1	1	43568945	654	-1.52	1.77	12	0.02	-987.00	849.00	7241	20230417	-79.26	1450	20240415	3.59	1921	-21.81	20240102	1450	3.59	20240415	9420	-84.06	20230418	1450	3.59	20240415	0.01	N	214610	500	217 억		35535	N	N	0	N	00	N
74	20240417	160852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1514	14	2	0.93	489737469	327126	20.98	1507	1527	1471	1950	1050	1500	1497.09	0.04	0	14001	1777	1638	1549	1410	1321	1708	1480	218	450	500	1050	1	1	43568945	660	-1.53	1.78	12	0.75	-987.00	849.00	7241	20230417	-79.09	1450	20240415	4.41	1921	-21.19	20240102	1450	4.41	20240415	10150	-85.08	20230417	1450	4.41	20240415	0.01	N	214610	500	217 억		16670	N	N	0	N	00	N
75	20240417	150907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1501	1	2	0.07	471143165	314860	20.20	1507	1527	1471	1950	1050	1500	1496.36	0.04	0	16523	1777	1638	1549	1410	1321	1708	1480	218	450	500	1050	1	1	43568945	654	-1.52	1.77	12	0.72	-987.00	849.00	7241	20230417	-79.27	1450	20240415	3.52	1921	-21.86	20240102	1450	3.52	20240415	10150	-85.21	20230417	1450	3.52	20240415	0.01	N	214610	500	217 억		16670	N	N	0	N	00	N
76	20240417	140901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1500	0	3	0.00	326954842	219197	14.06	1507	1527	1471	1950	1050	1500	1491.60	0.04	0	13666	1777	1638	1549	1410	1321	1708	1480	218	450	500	1050	1	1	43568945	654	-1.52	1.77	12	0.50	-987.00	849.00	7241	20230417	-79.28	1450	20240415	3.45	1921	-21.92	20240102	1450	3.45	20240415	10150	-85.22	20230417	1450	3.45	20240415	0.01	N	214610	500	217 억		16670	N	N	0	N	00	N
77	20240417	130903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1489	-11	5	-0.73	301850880	202427	12.99	1507	1527	1471	1950	1050	1500	1491.16	0.04	0	14573	1777	1638	1549	1410	1321	1708	1480	218	450	500	1050	1	1	43568945	649	-1.51	1.75	12	0.46	-987.00	849.00	7241	20230417	-79.44	1450	20240415	2.69	1921	-22.49	20240102	1450	2.69	20240415	10150	-85.33	20230417	1450	2.69	20240415	0.01	N	214610	500	217 억		16670	N	N	0	N	00	N
78	20240417	120905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1487	-13	5	-0.87	219350026	147088	9.44	1507	1527	1472	1950	1050	1500	1491.28	0.04	0	14204	1777	1638	1549	1410	1321	1708	1480	218	450	500	1050	1	1	43568945	648	-1.51	1.75	12	0.34	-987.00	849.00	7241	20230417	-79.46	1450	20240415	2.55	1921	-22.59	20240102	1450	2.55	20240415	10150	-85.35	20230417	1450	2.55	20240415	0.01	N	214610	500	217 억		16670	N	N	0	N	00	N
79	20240417	110907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1525	25	2	1.67	139430907	93634	6.01	1507	1527	1472	1950	1050	1500	1489.11	0.04	0	7444	1777	1638	1549	1410	1321	1708	1480	218	450	500	1050	1	1	43568945	664	-1.55	1.80	12	0.21	-987.00	849.00	7241	20230417	-78.94	1450	20240415	5.17	1921	-20.61	20240102	1450	5.17	20240415	10150	-84.98	20230417	1450	5.17	20240415	0.01	N	214610	500	217 억		16670	N	N	0	N	00	N
80	20240417	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1485	-15	5	-1.00	69721705	46980	3.01	1507	1507	1480	1950	1050	1500	1484.07	0.04	0	16698	1777	1638	1549	1410	1321	1708	1480	218	450	500	1050	1	1	43568945	647	-1.50	1.75	12	0.11	-987.00	849.00	7241	20230417	-79.49	1450	20240415	2.41	1921	-22.70	20240102	1450	2.41	20240415	10150	-85.37	20230417	1450	2.41	20240415	0.01	N	214610	500	217 억		16670	N	N	0	N	00	N
81	20240417	090856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1481	-19	5	-1.27	35190937	23726	1.52	1507	1507	1480	1950	1050	1500	1483.22	0.04	0	14920	1777	1638	1549	1410	1321	1708	1480	218	450	500	1050	1	1	43568945	645	-1.50	1.74	12	0.05	-987.00	849.00	7241	20230417	-79.55	1450	20240415	2.14	1921	-22.90	20240102	1450	2.14	20240415	10150	-85.41	20230417	1450	2.14	20240415	0.01	N	214610	500	217 억		16670	N	N	0	N	00	N
82	20240416	160901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1500	15	2	1.01	2422718744	1558319	1242.68	1485	1688	1460	1930	1040	1485	1554.73	0.02	0	11147	1511	1498	1474	1461	1437	1504	1467	218	445	500	1030	1	1	43568945	654	-1.52	1.77	12	3.58	-987.00	849.00	7241	20230417	-79.28	1450	20240415	3.45	1921	-21.92	20240102	1450	3.45	20240415	10150	-85.22	20230417	1450	3.45	20240415	0.01	N	214610	500	217 억		8466	N	N	0	N	00	N
83	20240416	150900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1504	19	2	1.28	2371030298	1523731	1215.10	1485	1688	1460	1930	1040	1485	1556.07	0.02	0	4753	1511	1498	1474	1461	1437	1504	1467	218	445	500	1030	1	1	43568945	655	-1.52	1.77	12	3.50	-987.00	849.00	7241	20230417	-79.23	1450	20240415	3.72	1921	-21.71	20240102	1450	3.72	20240415	10150	-85.18	20230417	1450	3.72	20240415	0.01	N	214610	500	217 억		8466	N	N	0	N	00	N
84	20240416	140900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1488	3	2	0.20	2276190168	1460342	1164.55	1485	1688	1460	1930	1040	1485	1558.67	0.02	0	-29914	1511	1498	1474	1461	1437	1504	1467	218	445	500	1030	1	1	43568945	648	-1.51	1.75	12	3.35	-987.00	849.00	7241	20230417	-79.45	1450	20240415	2.62	1921	-22.54	20240102	1450	2.62	20240415	10150	-85.34	20230417	1450	2.62	20240415	0.01	N	214610	500	217 억		8466	N	N	0	N	00	N
85	20240416	130858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1495	10	2	0.67	2144604092	1372034	1094.13	1485	1688	1460	1930	1040	1485	1563.08	0.02	0	-66682	1511	1498	1474	1461	1437	1504	1467	218	445	500	1030	1	1	43568945	651	-1.51	1.76	12	3.15	-987.00	849.00	7241	20230417	-79.35	1450	20240415	3.10	1921	-22.18	20240102	1450	3.10	20240415	10150	-85.27	20230417	1450	3.10	20240415	0.01	N	214610	500	217 억		8466	N	N	0	N	00	N
86	20240416	120900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1580	95	2	6.40	1191681436	750405	598.41	1485	1688	1460	1930	1040	1485	1588.05	0.02	0	-43173	1511	1498	1474	1461	1437	1504	1467	218	445	500	1030	1	1	43568945	688	-1.60	1.86	12	1.72	-987.00	849.00	7241	20230417	-78.18	1450	20240415	8.97	1921	-17.75	20240102	1450	8.97	20240415	10150	-84.43	20230417	1450	8.97	20240415	0.01	N	214610	500	217 억		8466	N	N	0	N	00	N
87	20240416	110855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1541	56	2	3.77	244869558	162895	129.90	1485	1550	1460	1930	1040	1485	1503.24	0.02	0	13602	1511	1498	1474	1461	1437	1504	1467	218	445	500	1030	1	1	43568945	671	-1.56	1.82	12	0.37	-987.00	849.00	7241	20230417	-78.72	1450	20240415	6.28	1921	-19.78	20240102	1450	6.28	20240415	10150	-84.82	20230417	1450	6.28	20240415	0.01	N	214610	500	217 억		8466	N	N	0	N	00	N
88	20240416	100848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1490	5	2	0.34	90206698	61050	48.68	1485	1495	1460	1930	1040	1485	1477.59	0.02	0	2645	1511	1498	1474	1461	1437	1504	1467	218	445	500	1030	1	1	43568945	649	-1.51	1.76	12	0.14	-987.00	849.00	7241	20230417	-79.42	1450	20240415	2.76	1921	-22.44	20240102	1450	2.76	20240415	10150	-85.32	20230417	1450	2.76	20240415	0.01	N	214610	500	217 억		8466	N	N	0	N	00	N
89	20240416	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1484	-1	5	-0.07	12697124	8561	6.83	1485	1488	1470	1930	1040	1485	1483.14	0.02	0	-1404	1511	1498	1474	1461	1437	1504	1467	218	445	500	1030	1	1	43568945	647	-1.50	1.75	12	0.02	-987.00	849.00	7241	20230417	-79.51	1450	20240415	2.34	1921	-22.75	20240102	1450	2.34	20240415	10150	-85.38	20230417	1450	2.34	20240415	0.01	N	214610	500	217 억		8466	N	N	0	N	00	N
90	20240415	160846	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1485	-15	5	-1.00	184372923	125382	42.20	1484	1487	1450	1950	1050	1500	1470.45	0.03	0	-5918	1593	1546	1517	1470	1441	1532	1456	218	450	500	1050	1	1	43568945	647	-1.50	1.75	12	0.29	-987.00	849.00	7241	20230417	-79.49	1450	20240415	2.41	1921	-22.70	20240102	1450	2.41	20240415	10150	-85.37	20230417	1450	2.41	20240415	0.01	N	214610	500	217 억		14390	N	N	597	N	00	N
91	20240415	150852	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1483	-17	5	-1.13	169781806	115544	38.89	1484	1487	1450	1950	1050	1500	1469.41	0.03	0	-7005	1593	1546	1517	1470	1441	1532	1456	218	450	500	1050	1	1	43568945	646	-1.50	1.75	12	0.27	-987.00	849.00	7241	20230417	-79.52	1450	20240415	2.28	1921	-22.80	20240102	1450	2.28	20240415	10150	-85.39	20230417	1450	2.28	20240415	0.01	N	214610	500	217 억		14390	N	N	597	N	00	N
92	20240415	140845	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1475	-25	5	-1.67	152073087	103530	34.84	1484	1487	1450	1950	1050	1500	1468.88	0.03	0	-11354	1593	1546	1517	1470	1441	1532	1456	218	450	500	1050	1	1	43568945	643	-1.49	1.74	12	0.24	-987.00	849.00	7241	20230417	-79.63	1450	20240415	1.72	1921	-23.22	20240102	1450	1.72	20240415	10150	-85.47	20230417	1450	1.72	20240415	0.01	N	214610	500	217 억		14390	N	N	597	N	00	N
93	20240415	130836	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1479	-21	5	-1.40	138304462	94193	31.70	1484	1487	1450	1950	1050	1500	1468.31	0.03	0	-11700	1593	1546	1517	1470	1441	1532	1456	218	450	500	1050	1	1	43568945	644	-1.50	1.74	12	0.22	-987.00	849.00	7241	20230417	-79.57	1450	20240415	2.00	1921	-23.01	20240102	1450	2.00	20240415	10150	-85.43	20230417	1450	2.00	20240415	0.01	N	214610	500	217 억		14390	N	N	597	N	00	N
94	20240415	120850	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1486	-14	5	-0.93	134610227	91697	30.86	1484	1487	1450	1950	1050	1500	1467.99	0.03	0	-11622	1593	1546	1517	1470	1441	1532	1456	218	450	500	1050	1	1	43568945	647	-1.51	1.75	12	0.21	-987.00	849.00	7241	20230417	-79.48	1450	20240415	2.48	1921	-22.64	20240102	1450	2.48	20240415	10150	-85.36	20230417	1450	2.48	20240415	0.01	N	214610	500	217 억		14390	N	N	597	N	00	N
95	20240415	110850	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1473	-27	5	-1.80	115360984	78721	26.49	1484	1484	1450	1950	1050	1500	1465.44	0.03	0	-10870	1593	1546	1517	1470	1441	1532	1456	218	450	500	1050	1	1	43568945	642	-1.49	1.73	12	0.18	-987.00	849.00	7241	20230417	-79.66	1450	20240415	1.59	1921	-23.32	20240102	1450	1.59	20240415	10150	-85.49	20230417	1450	1.59	20240415	0.01	N	214610	500	217 억		14390	N	N	597	N	00	N
96	20240415	100844	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1475	-25	5	-1.67	101750529	69480	23.38	1484	1484	1450	1950	1050	1500	1464.46	0.03	0	-10483	1593	1546	1517	1470	1441	1532	1456	218	450	500	1050	1	1	43568945	643	-1.49	1.74	12	0.16	-987.00	849.00	7241	20230417	-79.63	1450	20240415	1.72	1921	-23.22	20240102	1450	1.72	20240415	10150	-85.47	20230417	1450	1.72	20240415	0.01	N	214610	500	217 억		14390	N	N	597	N	00	N
97	20240415	090852	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1463	-37	5	-2.47	76701203	52431	17.65	1484	1484	1450	1950	1050	1500	1462.90	0.03	0	-8763	1593	1546	1517	1470	1441	1532	1456	218	450	500	1050	1	1	43568945	637	-1.48	1.72	12	0.12	-987.00	849.00	7241	20230417	-79.80	1450	20240415	0.90	1921	-23.84	20240102	1450	0.90	20240415	10150	-85.59	20230417	1450	0.90	20240415	0.01	N	214610	500	217 억		14390	N	N	597	N	00	N
98	20240412	160844	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1500	-66	5	-4.21	450966291	296488	271.98	1560	1564	1488	2035	1097	1566	1521.03	0.16	0	-56942	1621	1593	1571	1543	1521	1582	1532	218	469	500	1090	1	1	43568945	654	-1.52	1.77	12	0.68	-987.00	849.00	7241	20230417	-79.28	1488	20240412	0.81	1921	-21.92	20240102	1488	0.81	20240412	10150	-85.22	20230417	1488	0.81	20240412	0.01	N	214610	500	217 억		68865	N	N	597	N	00	N
99	20240412	150847	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1494	-72	5	-4.60	398788902	261691	240.06	1560	1564	1488	2035	1097	1566	1523.89	0.16	0	-47664	1621	1593	1571	1543	1521	1582	1532	218	469	500	1090	1	1	43568945	651	-1.51	1.76	12	0.60	-987.00	849.00	7241	20230417	-79.37	1488	20240412	0.40	1921	-22.23	20240102	1488	0.40	20240412	10150	-85.28	20230417	1488	0.40	20240412	0.01	N	214610	500	217 억		68865	N	N	0	N	00	N
100	20240412	140843	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1515	-51	5	-3.26	261086733	169922	155.87	1560	1564	1515	2035	1097	1566	1536.51	0.16	0	-23847	1621	1593	1571	1543	1521	1582	1532	218	469	500	1090	1	1	43568945	660	-1.53	1.78	12	0.39	-987.00	849.00	7241	20230417	-79.08	1515	20240412	0.00	1921	-21.13	20240102	1515	0.00	20240412	10150	-85.07	20230417	1515	0.00	20240412	0.01	N	214610	500	217 억		68865	N	N	0	N	00	N
101	20240412	130834	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1523	-43	5	-2.75	211667977	137429	126.07	1560	1564	1522	2035	1097	1566	1540.20	0.16	0	-13731	1621	1593	1571	1543	1521	1582	1532	218	469	500	1090	1	1	43568945	664	-1.54	1.79	12	0.32	-987.00	849.00	7241	20230417	-78.97	1522	20240412	0.07	1921	-20.72	20240102	1522	0.07	20240412	10150	-85.00	20230417	1522	0.07	20240412	0.01	N	214610	500	217 억		68865	N	N	0	N	00	N
102	20240412	120841	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1534	-32	5	-2.04	146959279	95141	87.28	1560	1564	1534	2035	1097	1566	1544.65	0.16	0	-11018	1621	1593	1571	1543	1521	1582	1532	218	469	500	1090	1	1	43568945	668	-1.55	1.81	12	0.22	-987.00	849.00	7241	20230417	-78.82	1534	20240412	0.00	1921	-20.15	20240102	1534	0.00	20240412	10150	-84.89	20230417	1534	0.00	20240412	0.01	N	214610	500	217 억		68865	N	N	0	N	00	N
103	20240412	110838	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1547	-19	5	-1.21	65241770	42123	38.64	1560	1564	1545	2035	1097	1566	1548.84	0.16	0	-2504	1621	1593	1571	1543	1521	1582	1532	218	469	500	1090	1	1	43568945	674	-1.57	1.82	12	0.10	-987.00	849.00	7241	20230417	-78.64	1545	20240412	0.13	1921	-19.47	20240102	1545	0.13	20240412	10150	-84.76	20230417	1545	0.13	20240412	0.01	N	214610	500	217 억		68865	N	N	0	N	00	N
104	20240412	100839	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1550	-16	5	-1.02	36591445	23608	21.66	1560	1564	1545	2035	1097	1566	1549.96	0.16	0	794	1621	1593	1571	1543	1521	1582	1532	218	469	500	1090	1	1	43568945	675	-1.57	1.83	12	0.05	-987.00	849.00	7241	20230417	-78.59	1545	20240412	0.32	1921	-19.31	20240102	1545	0.32	20240412	10150	-84.73	20230417	1545	0.32	20240412	0.01	N	214610	500	217 억		68865	N	N	0	N	00	N
105	20240412	090840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1560	-6	5	-0.38	7127914	4588	4.21	1560	1564	1550	2035	1097	1566	1553.60	0.16	0	-2620	1621	1593	1571	1543	1521	1582	1532	218	469	500	1090	1	1	43568945	680	-1.58	1.84	12	0.01	-987.00	849.00	7241	20230417	-78.46	1549	20240411	0.71	1921	-18.79	20240102	1549	0.71	20240411	10150	-84.63	20230417	1549	0.71	20240411	0.01	N	214610	500	217 억		68865	N	N	0	N	00	N
106	20240411	160835	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1566	-11	5	-0.70	166694447	106920	34.03	1577	1599	1549	2050	1104	1577	1559.05	0.22	0	-30677	1673	1624	1600	1551	1527	1613	1540	218	473	500	1100	1	1	43568945	682	-1.59	1.84	12	0.25	-987.00	849.00	7241	20230417	-78.37	1549	20240411	1.10	1921	-18.48	20240102	1549	1.10	20240411	10150	-84.57	20230417	1549	1.10	20240411	0.01	N	214610	500	217 억		96720	N	N	0	N	00	N
107	20240411	150841	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1562	-15	5	-0.95	157360724	100936	32.13	1577	1599	1549	2050	1104	1577	1559.01	0.22	0	-29084	1673	1624	1600	1551	1527	1613	1540	218	473	500	1100	1	1	43568945	681	-1.58	1.84	12	0.23	-987.00	849.00	7241	20230417	-78.43	1549	20240411	0.84	1921	-18.69	20240102	1549	0.84	20240411	10150	-84.61	20230417	1549	0.84	20240411	0.01	N	214610	500	217 억		96720	N	N	0	N	00	N
108	20240411	140837	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1555	-22	5	-1.40	136981641	87816	27.95	1577	1599	1550	2050	1104	1577	1559.87	0.22	0	-23632	1673	1624	1600	1551	1527	1613	1540	218	473	500	1100	1	1	43568945	677	-1.58	1.83	12	0.20	-987.00	849.00	7241	20230417	-78.53	1550	20240411	0.32	1921	-19.05	20240102	1550	0.32	20240411	10150	-84.68	20230417	1550	0.32	20240411	0.01	N	214610	500	217 억		96720	N	N	0	N	00	N
109	20240411	130827	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1552	-25	5	-1.59	126838155	81297	25.88	1577	1599	1550	2050	1104	1577	1560.18	0.22	0	-20437	1673	1624	1600	1551	1527	1613	1540	218	473	500	1100	1	1	43568945	676	-1.57	1.83	12	0.19	-987.00	849.00	7241	20230417	-78.57	1550	20240411	0.13	1921	-19.21	20240102	1550	0.13	20240411	10150	-84.71	20230417	1550	0.13	20240411	0.01	N	214610	500	217 억		96720	N	N	0	N	00	N
110	20240411	120839	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1552	-25	5	-1.59	108075582	69200	22.03	1577	1599	1552	2050	1104	1577	1561.79	0.22	0	-18061	1673	1624	1600	1551	1527	1613	1540	218	473	500	1100	1	1	43568945	676	-1.57	1.83	12	0.16	-987.00	849.00	7241	20230417	-78.57	1552	20240411	0.00	1921	-19.21	20240102	1552	0.00	20240411	10150	-84.71	20230417	1552	0.00	20240411	0.01	N	214610	500	217 억		96720	N	N	0	N	00	N
111	20240411	110831	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1555	-22	5	-1.40	90134508	57651	18.35	1577	1599	1553	2050	1104	1577	1563.45	0.22	0	-14294	1673	1624	1600	1551	1527	1613	1540	218	473	500	1100	1	1	43568945	677	-1.58	1.83	12	0.13	-987.00	849.00	7241	20230417	-78.53	1553	20240411	0.13	1921	-19.05	20240102	1553	0.13	20240411	10150	-84.68	20230417	1553	0.13	20240411	0.01	N	214610	500	217 억		96720	N	N	0	N	00	N
112	20240411	100838	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1559	-18	5	-1.14	66350170	42375	13.49	1577	1599	1554	2050	1104	1577	1565.78	0.22	0	-13506	1673	1624	1600	1551	1527	1613	1540	218	473	500	1100	1	1	43568945	679	-1.58	1.84	12	0.10	-987.00	849.00	7241	20230417	-78.47	1554	20240411	0.32	1921	-18.84	20240102	1554	0.32	20240411	10150	-84.64	20230417	1554	0.32	20240411	0.01	N	214610	500	217 억		96720	N	N	0	N	00	N
113	20240411	090836	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1559	-18	5	-1.14	21837841	13878	4.42	1577	1599	1559	2050	1104	1577	1573.56	0.22	0	-10299	1673	1624	1600	1551	1527	1613	1540	218	473	500	1100	1	1	43568945	679	-1.58	1.84	12	0.03	-987.00	849.00	7241	20230417	-78.47	1559	20240411	0.00	1921	-18.84	20240102	1559	0.00	20240411	10150	-84.64	20230417	1559	0.00	20240411	0.01	N	214610	500	217 억		96720	N	N	0	N	00	N
114	20240409	160822	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1577	-52	5	-3.19	493735135	309010	74.32	1630	1649	1576	2115	1141	1629	1597.83	0.43	0	-91615	1745	1687	1652	1594	1559	1669	1576	218	486	500	1140	1	1	43568945	687	-1.60	1.86	12	0.71	-987.00	849.00	7241	20230417	-78.22	1576	20240409	0.06	1921	-17.91	20240102	1576	0.06	20240409	10150	-84.46	20230417	1576	0.06	20240409	0.01	N	214610	500	217 억		188335	N	N	0	N	00	N
115	20240409	150828	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1578	-51	5	-3.13	467446574	292349	70.32	1630	1649	1576	2115	1141	1629	1598.93	0.43	0	-87037	1745	1687	1652	1594	1559	1669	1576	218	486	500	1140	1	1	43568945	688	-1.60	1.86	12	0.67	-987.00	849.00	7241	20230417	-78.21	1576	20240409	0.13	1921	-17.86	20240102	1576	0.13	20240409	10150	-84.45	20230417	1576	0.13	20240409	0.01	N	214610	500	217 억		188335	N	N	0	N	00	N
116	20240409	140832	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1583	-46	5	-2.82	377122484	235252	56.58	1630	1649	1583	2115	1141	1629	1603.06	0.43	0	-78338	1745	1687	1652	1594	1559	1669	1576	218	486	500	1140	1	1	43568945	690	-1.60	1.86	12	0.54	-987.00	849.00	7241	20230417	-78.14	1583	20240409	0.00	1921	-17.60	20240102	1583	0.00	20240409	10150	-84.40	20230417	1583	0.00	20240409	0.01	N	214610	500	217 억		188335	N	N	0	N	00	N
117	20240409	130825	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1589	-40	5	-2.46	328727484	204719	49.24	1630	1649	1583	2115	1141	1629	1605.75	0.43	0	-66285	1745	1687	1652	1594	1559	1669	1576	218	486	500	1140	1	1	43568945	692	-1.61	1.87	12	0.47	-987.00	849.00	7241	20230417	-78.06	1583	20240409	0.38	1921	-17.28	20240102	1583	0.38	20240409	10150	-84.34	20230417	1583	0.38	20240409	0.01	N	214610	500	217 억		188335	N	N	0	N	00	N
118	20240409	120828	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1592	-37	5	-2.27	295796179	183993	44.25	1630	1649	1583	2115	1141	1629	1607.65	0.43	0	-60063	1745	1687	1652	1594	1559	1669	1576	218	486	500	1140	1	1	43568945	694	-1.61	1.88	12	0.42	-987.00	849.00	7241	20230417	-78.01	1583	20240409	0.57	1921	-17.13	20240102	1583	0.57	20240409	10150	-84.32	20230417	1583	0.57	20240409	0.01	N	214610	500	217 억		188335	N	N	0	N	00	N
119	20240409	110826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1611	-18	5	-1.10	140172116	86542	20.81	1630	1649	1609	2115	1141	1629	1619.70	0.43	0	-37743	1745	1687	1652	1594	1559	1669	1576	218	486	500	1140	1	1	43568945	702	-1.63	1.90	12	0.20	-987.00	849.00	7241	20230417	-77.75	1606	20240307	0.31	1921	-16.14	20240102	1606	0.31	20240307	10150	-84.13	20230417	1606	0.31	20240307	0.01	N	214610	500	217 억		188335	N	N	0	N	00	N
120	20240409	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1619	-10	5	-0.61	63427224	38989	9.38	1630	1649	1617	2115	1141	1629	1626.80	0.43	0	-16620	1745	1687	1652	1594	1559	1669	1576	218	486	500	1140	1	1	43568945	705	-1.64	1.91	12	0.09	-987.00	849.00	7241	20230417	-77.64	1606	20240307	0.81	1921	-15.72	20240102	1606	0.81	20240307	10150	-84.05	20230417	1606	0.81	20240307	0.01	N	214610	500	217 억		188335	N	N	0	N	00	N
121	20240409	090837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1620	-9	5	-0.55	15588365	9595	2.31	1630	1631	1619	2115	1141	1629	1624.63	0.43	0	-1394	1745	1687	1652	1594	1559	1669	1576	218	486	500	1140	1	1	43568945	706	-1.64	1.91	12	0.02	-987.00	849.00	7241	20230417	-77.63	1606	20240307	0.87	1921	-15.67	20240102	1606	0.87	20240307	10150	-84.04	20230417	1606	0.87	20240307	0.01	N	214610	500	217 억		188335	N	N	0	N	00	N
122	20240408	160820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1629	-70	5	-4.12	691193995	414544	303.96	1700	1710	1617	2205	1190	1699	1667.36	0.93	0	-216574	1728	1713	1705	1690	1682	1709	1686	218	506	500	1180	1	1	43568945	710	-1.65	1.92	12	0.95	-987.00	849.00	7241	20230417	-77.50	1606	20240307	1.43	1921	-15.20	20240102	1606	1.43	20240307	10150	-83.95	20230417	1606	1.43	20240307	0.01	N	214610	500	217 억		404798	N	N	1194	N	00	N
123	20240408	150827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1620	-79	5	-4.65	663540728	397480	291.45	1700	1710	1620	2205	1190	1699	1669.37	0.93	0	-211055	1728	1713	1705	1690	1682	1709	1686	218	506	500	1180	1	1	43568945	706	-1.64	1.91	12	0.91	-987.00	849.00	7241	20230417	-77.63	1606	20240307	0.87	1921	-15.67	20240102	1606	0.87	20240307	10150	-84.04	20230417	1606	0.87	20240307	0.01	N	214610	500	217 억		404798	N	N	1194	N	00	N
124	20240408	140826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1634	-65	5	-3.83	546934888	325820	238.90	1700	1710	1634	2205	1190	1699	1678.64	0.93	0	-174119	1728	1713	1705	1690	1682	1709	1686	218	506	500	1180	1	1	43568945	712	-1.66	1.92	12	0.75	-987.00	849.00	7241	20230417	-77.43	1606	20240307	1.74	1921	-14.94	20240102	1606	1.74	20240307	10150	-83.90	20230417	1606	1.74	20240307	0.01	N	214610	500	217 억		404798	N	N	1194	N	00	N
125	20240408	130821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1649	-50	5	-2.94	501057820	297817	218.37	1700	1710	1639	2205	1190	1699	1682.44	0.93	0	-154071	1728	1713	1705	1690	1682	1709	1686	218	506	500	1180	1	1	43568945	718	-1.67	1.94	12	0.68	-987.00	849.00	7241	20230417	-77.23	1606	20240307	2.68	1921	-14.16	20240102	1606	2.68	20240307	10150	-83.75	20230417	1606	2.68	20240307	0.01	N	214610	500	217 억		404798	N	N	1194	N	00	N
126	20240408	120827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1660	-39	5	-2.30	394504208	233141	170.95	1700	1710	1658	2205	1190	1699	1692.13	0.93	0	-120580	1728	1713	1705	1690	1682	1709	1686	218	506	500	1180	1	1	43568945	723	-1.68	1.96	12	0.54	-987.00	849.00	7241	20230417	-77.07	1606	20240307	3.36	1921	-13.59	20240102	1606	3.36	20240307	10150	-83.65	20230417	1606	3.36	20240307	0.01	N	214610	500	217 억		404798	N	N	1194	N	00	N
127	20240408	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1690	-9	5	-0.53	304304343	179426	131.56	1700	1710	1690	2205	1190	1699	1695.99	0.93	0	-92786	1728	1713	1705	1690	1682	1709	1686	218	506	500	1180	1	1	43568945	736	-1.71	1.99	12	0.41	-987.00	849.00	7241	20230417	-76.66	1606	20240307	5.23	1921	-12.02	20240102	1606	5.23	20240307	10150	-83.35	20230417	1606	5.23	20240307	0.01	N	214610	500	217 억		404798	N	N	1194	N	00	N
128	20240408	100818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1698	-1	5	-0.06	117551146	69182	50.73	1700	1710	1697	2205	1190	1699	1699.16	0.93	0	3775	1728	1713	1705	1690	1682	1709	1686	218	506	500	1180	1	1	43568945	740	-1.72	2.00	12	0.16	-987.00	849.00	7241	20230417	-76.55	1606	20240307	5.73	1921	-11.61	20240102	1606	5.73	20240307	10150	-83.27	20230417	1606	5.73	20240307	0.01	N	214610	500	217 억		404798	N	N	1194	N	00	N
129	20240408	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1699	0	3	0.00	48048517	28269	20.73	1700	1710	1698	2205	1190	1699	1699.69	0.93	0	-5243	1728	1713	1705	1690	1682	1709	1686	218	506	500	1180	1	1	43568945	740	-1.72	2.00	12	0.06	-987.00	849.00	7241	20230417	-76.54	1606	20240307	5.79	1921	-11.56	20240102	1606	5.79	20240307	10150	-83.26	20230417	1606	5.79	20240307	0.01	N	214610	500	217 억		404798	N	N	1194	N	00	N
130	20240405	160825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1699	-36	5	-2.07	231769203	136313	37.57	1705	1720	1697	2255	1215	1735	1700.27	1.02	0	-39752	1825	1780	1740	1695	1655	1802	1717	218	520	500	1210	1	1	43568945	740	-1.72	2.00	12	0.31	-987.00	849.00	7241	20230417	-76.54	1606	20240307	5.79	1921	-11.56	20240102	1606	5.79	20240307	10150	-83.26	20230417	1606	5.79	20240307	0.01	N	214610	500	217 억		444089	N	N	1194	N	00	N
131	20240405	150820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1700	-35	5	-2.02	217665102	128012	35.28	1705	1720	1697	2255	1215	1735	1700.35	1.02	0	-37482	1825	1780	1740	1695	1655	1802	1717	218	520	500	1210	1	1	43568945	741	-1.72	2.00	12	0.29	-987.00	849.00	7241	20230417	-76.52	1606	20240307	5.85	1921	-11.50	20240102	1606	5.85	20240307	10150	-83.25	20230417	1606	5.85	20240307	0.01	N	214610	500	217 억		444089	N	N	0	N	00	N
132	20240405	140820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1699	-36	5	-2.07	183870287	108116	29.80	1705	1720	1697	2255	1215	1735	1700.68	1.02	0	-32662	1825	1780	1740	1695	1655	1802	1717	218	520	500	1210	1	1	43568945	740	-1.72	2.00	12	0.25	-987.00	849.00	7241	20230417	-76.54	1606	20240307	5.79	1921	-11.56	20240102	1606	5.79	20240307	10150	-83.26	20230417	1606	5.79	20240307	0.01	N	214610	500	217 억		444089	N	N	0	N	00	N
133	20240405	130817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1700	-35	5	-2.02	157576641	92644	25.53	1705	1720	1697	2255	1215	1735	1700.88	1.02	0	-28863	1825	1780	1740	1695	1655	1802	1717	218	520	500	1210	1	1	43568945	741	-1.72	2.00	12	0.21	-987.00	849.00	7241	20230417	-76.52	1606	20240307	5.85	1921	-11.50	20240102	1606	5.85	20240307	10150	-83.25	20230417	1606	5.85	20240307	0.01	N	214610	500	217 억		444089	N	N	0	N	00	N
134	20240405	120818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1699	-36	5	-2.07	139579027	82047	22.61	1705	1720	1697	2255	1215	1735	1701.21	1.02	0	-26184	1825	1780	1740	1695	1655	1802	1717	218	520	500	1210	1	1	43568945	740	-1.72	2.00	12	0.19	-987.00	849.00	7241	20230417	-76.54	1606	20240307	5.79	1921	-11.56	20240102	1606	5.79	20240307	10150	-83.26	20230417	1606	5.79	20240307	0.01	N	214610	500	217 억		444089	N	N	0	N	00	N
135	20240405	110824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1704	-31	5	-1.79	132732167	78016	21.50	1705	1720	1697	2255	1215	1735	1701.34	1.02	0	-26023	1825	1780	1740	1695	1655	1802	1717	218	520	500	1210	1	1	43568945	742	-1.73	2.01	12	0.18	-987.00	849.00	7241	20230417	-76.47	1606	20240307	6.10	1921	-11.30	20240102	1606	6.10	20240307	10150	-83.21	20230417	1606	6.10	20240307	0.01	N	214610	500	217 억		444089	N	N	0	N	00	N
136	20240405	100714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1708	-27	5	-1.56	43784306	25710	7.09	1705	1708	1700	2255	1215	1735	1703.00	1.02	0	-3921	1825	1780	1740	1695	1655	1802	1717	218	520	500	1210	1	1	43568945	744	-1.73	2.01	12	0.06	-987.00	849.00	7241	20230417	-76.41	1606	20240307	6.35	1921	-11.09	20240102	1606	6.35	20240307	10150	-83.17	20230417	1606	6.35	20240307	0.01	N	214610	500	217 억		444089	N	N	0	N	00	N
137	20240405	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1703	-32	5	-1.84	21056145	12360	3.41	1705	1708	1700	2255	1215	1735	1703.57	1.02	0	708	1825	1780	1740	1695	1655	1802	1717	218	520	500	1210	1	1	43568945	742	-1.73	2.01	12	0.03	-987.00	849.00	7241	20230417	-76.48	1606	20240307	6.04	1921	-11.35	20240102	1606	6.04	20240307	10150	-83.22	20230417	1606	6.04	20240307	0.01	N	214610	500	217 억		444089	N	N	0	N	00	N
138	20240404	160808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1735	32	2	1.88	628470083	362781	353.82	1716	1785	1700	2210	1193	1703	1732.37	1.04	0	-8460	1737	1719	1710	1692	1683	1729	1702	218	507	500	1190	1	1	43568945	756	-1.76	2.04	12	0.83	-987.00	849.00	7241	20230417	-76.04	1606	20240307	8.03	1921	-9.68	20240102	1606	8.03	20240307	10150	-82.91	20230417	1606	8.03	20240307	0.01	N	214610	500	217 억		453010	N	N	1	N	00	N
139	20240404	150806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1705	2	2	0.12	596444448	343987	335.49	1716	1785	1700	2210	1193	1703	1733.92	1.04	0	-7419	1737	1719	1710	1692	1683	1729	1702	218	507	500	1190	1	1	43568945	743	-1.73	2.01	12	0.79	-987.00	849.00	7241	20230417	-76.45	1606	20240307	6.16	1921	-11.24	20240102	1606	6.16	20240307	10150	-83.20	20230417	1606	6.16	20240307	0.01	N	214610	500	217 억		453010	N	N	1	N	00	N
140	20240404	140810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1707	4	2	0.23	495320666	284606	277.58	1716	1785	1705	2210	1193	1703	1740.37	1.04	0	15910	1737	1719	1710	1692	1683	1729	1702	218	507	500	1190	1	1	43568945	744	-1.73	2.01	12	0.65	-987.00	849.00	7241	20230417	-76.43	1606	20240307	6.29	1921	-11.14	20240102	1606	6.29	20240307	10150	-83.18	20230417	1606	6.29	20240307	0.01	N	214610	500	217 억		453010	N	N	1	N	00	N
141	20240404	130800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1709	6	2	0.35	484061334	278016	271.15	1716	1785	1705	2210	1193	1703	1741.13	1.04	0	17039	1737	1719	1710	1692	1683	1729	1702	218	507	500	1190	1	1	43568945	745	-1.73	2.01	12	0.64	-987.00	849.00	7241	20230417	-76.40	1606	20240307	6.41	1921	-11.04	20240102	1606	6.41	20240307	10150	-83.16	20230417	1606	6.41	20240307	0.01	N	214610	500	217 억		453010	N	N	1	N	00	N
142	20240404	120807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1716	13	2	0.76	444989281	255140	248.84	1716	1785	1710	2210	1193	1703	1744.10	1.04	0	32086	1737	1719	1710	1692	1683	1729	1702	218	507	500	1190	1	1	43568945	748	-1.74	2.02	12	0.59	-987.00	849.00	7241	20230417	-76.30	1606	20240307	6.85	1921	-10.67	20240102	1606	6.85	20240307	10150	-83.09	20230417	1606	6.85	20240307	0.01	N	214610	500	217 억		453010	N	N	1	N	00	N
143	20240404	110808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1720	17	2	1.00	393190809	224947	219.39	1716	1785	1716	2210	1193	1703	1747.93	1.04	0	51614	1737	1719	1710	1692	1683	1729	1702	218	507	500	1190	1	1	43568945	749	-1.74	2.03	12	0.52	-987.00	849.00	7241	20230417	-76.25	1606	20240307	7.10	1921	-10.46	20240102	1606	7.10	20240307	10150	-83.05	20230417	1606	7.10	20240307	0.01	N	214610	500	217 억		453010	N	N	1	N	00	N
144	20240404	100808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1741	38	2	2.23	264637616	150578	146.86	1716	1785	1716	2210	1193	1703	1757.48	1.04	0	61006	1737	1719	1710	1692	1683	1729	1702	218	507	500	1190	1	1	43568945	759	-1.76	2.05	12	0.35	-987.00	849.00	7241	20230417	-75.96	1606	20240307	8.41	1921	-9.37	20240102	1606	8.41	20240307	10150	-82.85	20230417	1606	8.41	20240307	0.01	N	214610	500	217 억		453010	N	N	1	N	00	N
145	20240404	090808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1759	56	2	3.29	112835071	64643	63.05	1716	1760	1716	2210	1193	1703	1745.51	1.04	0	43508	1737	1719	1710	1692	1683	1729	1702	218	507	500	1190	1	1	43568945	766	-1.78	2.07	12	0.15	-987.00	849.00	7241	20230417	-75.71	1606	20240307	9.53	1921	-8.43	20240102	1606	9.53	20240307	10150	-82.67	20230417	1606	9.53	20240307	0.01	N	214610	500	217 억		453010	N	N	1	N	00	N
146	20240403	160805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1703	2	2	0.12	174169655	101836	31.08	1701	1728	1701	2210	1191	1701	1710.30	1.01	0	13048	1789	1745	1723	1679	1657	1734	1668	218	509	500	1190	1	1	43568945	742	-1.73	2.01	12	0.23	-987.00	849.00	7241	20230417	-76.48	1606	20240307	6.04	1921	-11.35	20240102	1606	6.04	20240307	10150	-83.22	20230417	1606	6.04	20240307	0.01	N	214610	500	217 억		439934	N	N	1	N	00	N
147	20240403	150806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1715	14	2	0.82	148436477	86761	26.48	1701	1728	1701	2210	1191	1701	1710.87	1.01	0	11060	1789	1745	1723	1679	1657	1734	1668	218	509	500	1190	1	1	43568945	747	-1.74	2.02	12	0.20	-987.00	849.00	7241	20230417	-76.32	1606	20240307	6.79	1921	-10.72	20240102	1606	6.79	20240307	10150	-83.10	20230417	1606	6.79	20240307	0.01	N	214610	500	217 억		439934	N	N	0	N	00	N
148	20240403	140758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1714	13	2	0.76	124049660	72478	22.12	1701	1728	1701	2210	1191	1701	1711.55	1.01	0	4529	1789	1745	1723	1679	1657	1734	1668	218	509	500	1190	1	1	43568945	747	-1.74	2.02	12	0.17	-987.00	849.00	7241	20230417	-76.33	1606	20240307	6.72	1921	-10.78	20240102	1606	6.72	20240307	10150	-83.11	20230417	1606	6.72	20240307	0.01	N	214610	500	217 억		439934	N	N	0	N	00	N
149	20240403	130759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1712	11	2	0.65	107702361	62914	19.20	1701	1728	1701	2210	1191	1701	1711.90	1.01	0	5177	1789	1745	1723	1679	1657	1734	1668	218	509	500	1190	1	1	43568945	746	-1.73	2.02	12	0.14	-987.00	849.00	7241	20230417	-76.36	1606	20240307	6.60	1921	-10.88	20240102	1606	6.60	20240307	10150	-83.13	20230417	1606	6.60	20240307	0.01	N	214610	500	217 억		439934	N	N	0	N	00	N
150	20240403	120758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1704	3	2	0.18	99555701	58145	17.75	1701	1728	1701	2210	1191	1701	1712.20	1.01	0	2063	1789	1745	1723	1679	1657	1734	1668	218	509	500	1190	1	1	43568945	742	-1.73	2.01	12	0.13	-987.00	849.00	7241	20230417	-76.47	1606	20240307	6.10	1921	-11.30	20240102	1606	6.10	20240307	10150	-83.21	20230417	1606	6.10	20240307	0.01	N	214610	500	217 억		439934	N	N	0	N	00	N
151	20240403	110802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1712	11	2	0.65	88940464	51936	15.85	1701	1728	1701	2210	1191	1701	1712.50	1.01	0	1857	1789	1745	1723	1679	1657	1734	1668	218	509	500	1190	1	1	43568945	746	-1.73	2.02	12	0.12	-987.00	849.00	7241	20230417	-76.36	1606	20240307	6.60	1921	-10.88	20240102	1606	6.60	20240307	10150	-83.13	20230417	1606	6.60	20240307	0.01	N	214610	500	217 억		439934	N	N	0	N	00	N
152	20240403	100801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1710	9	2	0.53	74391517	43435	13.26	1701	1728	1701	2210	1191	1701	1712.71	1.01	0	7646	1789	1745	1723	1679	1657	1734	1668	218	509	500	1190	1	1	43568945	745	-1.73	2.01	12	0.10	-987.00	849.00	7241	20230417	-76.38	1606	20240307	6.48	1921	-10.98	20240102	1606	6.48	20240307	10150	-83.15	20230417	1606	6.48	20240307	0.01	N	214610	500	217 억		439934	N	N	0	N	00	N
153	20240403	090802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1713	12	2	0.71	15771484	9264	2.83	1701	1715	1701	2210	1191	1701	1702.45	1.01	0	1637	1789	1745	1723	1679	1657	1734	1668	218	509	500	1190	1	1	43568945	746	-1.74	2.02	12	0.02	-987.00	849.00	7241	20230417	-76.34	1606	20240307	6.66	1921	-10.83	20240102	1606	6.66	20240307	10150	-83.12	20230417	1606	6.66	20240307	0.01	N	214610	500	217 억		439934	N	N	0	N	00	N
154	20240402	160749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1701	-69	5	-3.90	557128713	322811	213.69	1761	1767	1701	2300	1239	1770	1726.04	1.21	0	-97171	1811	1790	1765	1744	1719	1801	1755	218	530	500	1230	1	1	43568945	741	-1.72	2.00	12	0.74	-987.00	849.00	7241	20230417	-76.51	1606	20240307	5.92	1921	-11.45	20240102	1606	5.92	20240307	10150	-83.24	20230417	1606	5.92	20240307	0.01	N	214610	500	217 억		527681	N	N	1	N	00	N
155	20240402	150756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1739	-31	5	-1.75	538494084	311876	206.45	1761	1767	1701	2300	1239	1770	1726.63	1.21	0	-94855	1811	1790	1765	1744	1719	1801	1755	218	530	500	1230	1	1	43568945	758	-1.76	2.05	12	0.72	-987.00	849.00	7241	20230417	-75.98	1606	20240307	8.28	1921	-9.47	20240102	1606	8.28	20240307	10150	-82.87	20230417	1606	8.28	20240307	0.01	N	214610	500	217 억		527681	N	N	1	N	00	N
156	20240402	140800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1708	-62	5	-3.50	462857965	267613	177.15	1761	1767	1707	2300	1239	1770	1729.58	1.21	0	-93743	1811	1790	1765	1744	1719	1801	1755	218	530	500	1230	1	1	43568945	744	-1.73	2.01	12	0.61	-987.00	849.00	7241	20230417	-76.41	1606	20240307	6.35	1921	-11.09	20240102	1606	6.35	20240307	10150	-83.17	20230417	1606	6.35	20240307	0.01	N	214610	500	217 억		527681	N	N	1	N	00	N
157	20240402	130748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1725	-45	5	-2.54	452796496	261738	173.26	1761	1767	1707	2300	1239	1770	1729.96	1.21	0	-90969	1811	1790	1765	1744	1719	1801	1755	218	530	500	1230	1	1	43568945	752	-1.75	2.03	12	0.60	-987.00	849.00	7241	20230417	-76.18	1606	20240307	7.41	1921	-10.20	20240102	1606	7.41	20240307	10150	-83.00	20230417	1606	7.41	20240307	0.01	N	214610	500	217 억		527681	N	N	1	N	00	N
158	20240402	120745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1720	-50	5	-2.82	327095275	188563	124.82	1761	1767	1720	2300	1239	1770	1734.67	1.21	0	-75897	1811	1790	1765	1744	1719	1801	1755	218	530	500	1230	1	1	43568945	749	-1.74	2.03	12	0.43	-987.00	849.00	7241	20230417	-76.25	1606	20240307	7.10	1921	-10.46	20240102	1606	7.10	20240307	10150	-83.05	20230417	1606	7.10	20240307	0.01	N	214610	500	217 억		527681	N	N	1	N	00	N
159	20240402	110748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1727	-43	5	-2.43	273136246	157203	104.06	1761	1767	1720	2300	1239	1770	1737.47	1.21	0	-72245	1811	1790	1765	1744	1719	1801	1755	218	530	500	1230	1	1	43568945	752	-1.75	2.03	12	0.36	-987.00	849.00	7241	20230417	-76.15	1606	20240307	7.53	1921	-10.10	20240102	1606	7.53	20240307	10150	-82.99	20230417	1606	7.53	20240307	0.01	N	214610	500	217 억		527681	N	N	1	N	00	N
160	20240402	100750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1730	-40	5	-2.26	211482037	121526	80.45	1761	1767	1730	2300	1239	1770	1740.22	1.21	0	-60950	1811	1790	1765	1744	1719	1801	1755	218	530	500	1230	1	1	43568945	754	-1.75	2.04	12	0.28	-987.00	849.00	7241	20230417	-76.11	1606	20240307	7.72	1921	-9.94	20240102	1606	7.72	20240307	10150	-82.96	20230417	1606	7.72	20240307	0.01	N	214610	500	217 억		527681	N	N	1	N	00	N
161	20240402	090749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1766	-4	5	-0.23	23960335	13661	9.04	1761	1767	1749	2300	1239	1770	1753.92	1.21	0	-2513	1811	1790	1765	1744	1719	1801	1755	218	530	500	1230	1	1	43568945	769	-1.79	2.08	12	0.03	-987.00	849.00	7241	20230417	-75.61	1606	20240307	9.96	1921	-8.07	20240102	1606	9.96	20240307	10150	-82.60	20230417	1606	9.96	20240307	0.01	N	214610	500	217 억		527681	N	N	1	N	00	N
162	20240401	160748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1770	23	2	1.32	266507430	150758	28.30	1747	1786	1740	2270	1223	1747	1767.78	1.17	0	11186	1886	1816	1774	1704	1662	1795	1683	218	523	500	1220	1	1	43568945	771	-1.79	2.08	12	0.35	-987.00	849.00	7241	20230417	-75.56	1606	20240307	10.21	1921	-7.86	20240102	1606	10.21	20240307	10150	-82.56	20230417	1606	10.21	20240307	0.01	N	214610	500	217 억		510123	N	N	1	N	00	N
163	20240401	150749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1768	21	2	1.20	262392375	148429	27.86	1747	1786	1740	2270	1223	1747	1767.80	1.17	0	11079	1886	1816	1774	1704	1662	1795	1683	218	523	500	1220	1	1	43568945	770	-1.79	2.08	12	0.34	-987.00	849.00	7241	20230417	-75.58	1606	20240307	10.09	1921	-7.96	20240102	1606	10.09	20240307	10150	-82.58	20230417	1606	10.09	20240307	0.01	N	214610	500	217 억		510123	N	N	0	N	00	N
164	20240401	140744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1771	24	2	1.37	243547822	137771	25.86	1747	1786	1740	2270	1223	1747	1767.77	1.17	0	11295	1886	1816	1774	1704	1662	1795	1683	218	523	500	1220	1	1	43568945	772	-1.79	2.09	12	0.32	-987.00	849.00	7241	20230417	-75.54	1606	20240307	10.27	1921	-7.81	20240102	1606	10.27	20240307	10150	-82.55	20230417	1606	10.27	20240307	0.01	N	214610	500	217 억		510123	N	N	0	N	00	N
165	20240401	130742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1774	27	2	1.55	217822332	123228	23.13	1747	1786	1740	2270	1223	1747	1767.64	1.17	0	13508	1886	1816	1774	1704	1662	1795	1683	218	523	500	1220	1	1	43568945	773	-1.80	2.09	12	0.28	-987.00	849.00	7241	20230417	-75.50	1606	20240307	10.46	1921	-7.65	20240102	1606	10.46	20240307	10150	-82.52	20230417	1606	10.46	20240307	0.01	N	214610	500	217 억		510123	N	N	0	N	00	N
166	20240401	120748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1777	30	2	1.72	195393428	110608	20.76	1747	1786	1740	2270	1223	1747	1766.54	1.17	0	20545	1886	1816	1774	1704	1662	1795	1683	218	523	500	1220	1	1	43568945	774	-1.80	2.09	12	0.25	-987.00	849.00	7241	20230417	-75.46	1606	20240307	10.65	1921	-7.50	20240102	1606	10.65	20240307	10150	-82.49	20230417	1606	10.65	20240307	0.01	N	214610	500	217 억		510123	N	N	0	N	00	N
167	20240401	110747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1776	29	2	1.66	161920628	91790	17.23	1747	1782	1740	2270	1223	1747	1764.03	1.17	0	25047	1886	1816	1774	1704	1662	1795	1683	218	523	500	1220	1	1	43568945	774	-1.80	2.09	12	0.21	-987.00	849.00	7241	20230417	-75.47	1606	20240307	10.59	1921	-7.55	20240102	1606	10.59	20240307	10150	-82.50	20230417	1606	10.59	20240307	0.01	N	214610	500	217 억		510123	N	N	0	N	00	N
168	20240401	100745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1765	18	2	1.03	138369896	78494	14.73	1747	1782	1740	2270	1223	1747	1762.81	1.17	0	28489	1886	1816	1774	1704	1662	1795	1683	218	523	500	1220	1	1	43568945	769	-1.79	2.08	12	0.18	-987.00	849.00	7241	20230417	-75.62	1606	20240307	9.90	1921	-8.12	20240102	1606	9.90	20240307	10150	-82.61	20230417	1606	9.90	20240307	0.01	N	214610	500	217 억		510123	N	N	0	N	00	N
169	20240401	090743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1755	8	2	0.46	19954730	11427	2.14	1747	1755	1740	2270	1223	1747	1746.28	1.17	0	-1393	1886	1816	1774	1704	1662	1795	1683	218	523	500	1220	1	1	43568945	765	-1.78	2.07	12	0.03	-987.00	849.00	7241	20230417	-75.76	1606	20240307	9.28	1921	-8.64	20240102	1606	9.28	20240307	10150	-82.71	20230417	1606	9.28	20240307	0.01	N	214610	500	217 억		510123	N	N	0	N	00	N