KissMeData/263690/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	161108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	230	2	2.30	218528880	21451	183.33	10090	10330	10080	12980	7000	9990	10189.41	14.70	0	-872	10190	10090	9970	9870	9750	10030	9810	57	2990	500	6990	10	1	11325610	1157	12.59	1.41	12	0.19	812.00	7272.00	12600	20230803	-18.89	9600	20240409	6.46	11310	-9.64	20240116	9600	6.46	20240409	12600	-18.89	20230803	9600	6.46	20240409	1.28	N	263690	500	56 억		1664623	N	N	0	N	00	N
3	20240430	151118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	180	2	1.80	198625550	19501	166.66	10090	10330	10080	12980	7000	9990	10187.64	14.70	0	-640	10190	10090	9970	9870	9750	10030	9810	57	2990	500	6990	10	1	11325610	1152	12.52	1.40	12	0.17	812.00	7272.00	12600	20230803	-19.29	9600	20240409	5.94	11310	-10.08	20240116	9600	5.94	20240409	12600	-19.29	20230803	9600	5.94	20240409	1.28	N	263690	500	56 억		1664623	N	N	0	N	00	N
4	20240430	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	210	2	2.10	196446940	19287	164.83	10090	10330	10080	12980	7000	9990	10187.72	14.70	0	-628	10190	10090	9970	9870	9750	10030	9810	57	2990	500	6990	10	1	11325610	1155	12.56	1.40	12	0.17	812.00	7272.00	12600	20230803	-19.05	9600	20240409	6.25	11310	-9.81	20240116	9600	6.25	20240409	12600	-19.05	20230803	9600	6.25	20240409	1.28	N	263690	500	56 억		1664623	N	N	0	N	00	N
5	20240430	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	210	2	2.10	190165750	18671	159.57	10090	10330	10080	12980	7000	9990	10187.42	14.70	0	-626	10190	10090	9970	9870	9750	10030	9810	57	2990	500	6990	10	1	11325610	1155	12.56	1.40	12	0.16	812.00	7272.00	12600	20230803	-19.05	9600	20240409	6.25	11310	-9.81	20240116	9600	6.25	20240409	12600	-19.05	20230803	9600	6.25	20240409	1.28	N	263690	500	56 억		1664623	N	N	0	N	00	N
6	20240430	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	230	2	2.30	187954220	18454	157.71	10090	10330	10080	12980	7000	9990	10187.38	14.70	0	-704	10190	10090	9970	9870	9750	10030	9810	57	2990	500	6990	10	1	11325610	1157	12.59	1.41	12	0.16	812.00	7272.00	12600	20230803	-18.89	9600	20240409	6.46	11310	-9.64	20240116	9600	6.46	20240409	12600	-18.89	20230803	9600	6.46	20240409	1.28	N	263690	500	56 억		1664623	N	N	0	N	00	N
7	20240430	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	300	2	3.00	187402430	18400	157.25	10090	10330	10080	12980	7000	9990	10187.28	14.70	0	-722	10190	10090	9970	9870	9750	10030	9810	57	2990	500	6990	10	1	11325610	1165	12.67	1.42	12	0.16	812.00	7272.00	12600	20230803	-18.33	9600	20240409	7.19	11310	-9.02	20240116	9600	7.19	20240409	12600	-18.33	20230803	9600	7.19	20240409	1.28	N	263690	500	56 억		1664623	N	N	0	N	00	N
8	20240430	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	210	2	2.10	167416230	16444	140.54	10090	10330	10080	12980	7000	9990	10183.59	14.70	0	-796	10190	10090	9970	9870	9750	10030	9810	57	2990	500	6990	10	1	11325610	1155	12.56	1.40	12	0.15	812.00	7272.00	12600	20230803	-19.05	9600	20240409	6.25	11310	-9.81	20240116	9600	6.25	20240409	12600	-19.05	20230803	9600	6.25	20240409	1.28	N	263690	500	56 억		1664623	N	N	0	N	00	N
9	20240430	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10180	190	2	1.90	83606510	8246	70.47	10090	10200	10080	12980	7000	9990	10143.14	14.70	0	-2207	10190	10090	9970	9870	9750	10030	9810	57	2990	500	6990	10	1	11325610	1153	12.54	1.40	12	0.07	812.00	7272.00	12600	20230803	-19.21	9600	20240409	6.04	11310	-9.99	20240116	9600	6.04	20240409	12600	-19.21	20230803	9600	6.04	20240409	1.28	N	263690	500	56 억		1664623	N	N	0	N	00	N
10	20240429	161103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	30	2	0.30	116814060	11701	224.67	10060	10070	9850	12940	6980	9960	9983.25	14.71	0	-1018	10166	10062	9956	9852	9746	10115	9905	57	2980	500	6970	10	1	11325610	1131	12.30	1.37	12	0.10	812.00	7272.00	12600	20230803	-20.71	9600	20240409	4.06	11310	-11.67	20240116	9600	4.06	20240409	12600	-20.71	20230803	9600	4.06	20240409	1.28	N	263690	500	56 억		1665641	N	N	0	N	00	N
11	20240429	151113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	40	2	0.40	114945500	11514	221.08	10060	10070	9850	12940	6980	9960	9983.11	14.71	0	-1044	10166	10062	9956	9852	9746	10115	9905	57	2980	500	6970	10	1	11325610	1133	12.32	1.38	12	0.10	812.00	7272.00	12600	20230803	-20.63	9600	20240409	4.17	11310	-11.58	20240116	9600	4.17	20240409	12600	-20.63	20230803	9600	4.17	20240409	1.28	N	263690	500	56 억		1665641	N	N	0	N	00	N
12	20240429	141030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	90	2	0.90	70910190	7122	136.75	10060	10060	9850	12940	6980	9960	9956.50	14.71	0	-501	10166	10062	9956	9852	9746	10115	9905	57	2980	500	6970	10	1	11325610	1138	12.38	1.38	12	0.06	812.00	7272.00	12600	20230803	-20.24	9600	20240409	4.69	11310	-11.14	20240116	9600	4.69	20240409	12600	-20.24	20230803	9600	4.69	20240409	1.28	N	263690	500	56 억		1665641	N	N	0	N	00	N
13	20240429	131112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	30	2	0.30	38702940	3888	74.65	10060	10060	9850	12940	6980	9960	9954.46	14.71	0	-348	10166	10062	9956	9852	9746	10115	9905	57	2980	500	6970	10	1	11325610	1131	12.30	1.37	12	0.03	812.00	7272.00	12600	20230803	-20.71	9600	20240409	4.06	11310	-11.67	20240116	9600	4.06	20240409	12600	-20.71	20230803	9600	4.06	20240409	1.28	N	263690	500	56 억		1665641	N	N	0	N	00	N
14	20240429	121112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	-20	5	-0.20	28127050	2825	54.24	10060	10060	9850	12940	6980	9960	9956.48	14.71	0	-215	10166	10062	9956	9852	9746	10115	9905	57	2980	500	6970	10	1	11325610	1126	12.24	1.37	12	0.02	812.00	7272.00	12600	20230803	-21.11	9600	20240409	3.54	11310	-12.11	20240116	9600	3.54	20240409	12600	-21.11	20230803	9600	3.54	20240409	1.28	N	263690	500	56 억		1665641	N	N	0	N	00	N
15	20240429	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	-60	5	-0.60	18951090	1897	36.42	10060	10060	9900	12940	6980	9960	9990.03	14.71	0	-21	10166	10062	9956	9852	9746	10115	9905	57	2980	500	6970	10	1	11325610	1121	12.19	1.36	12	0.02	812.00	7272.00	12600	20230803	-21.43	9600	20240409	3.12	11310	-12.47	20240116	9600	3.12	20240409	12600	-21.43	20230803	9600	3.12	20240409	1.28	N	263690	500	56 억		1665641	N	N	0	N	00	N
16	20240429	101112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	30	2	0.30	13329100	1330	25.54	10060	10060	9920	12940	6980	9960	10021.88	14.71	0	-21	10166	10062	9956	9852	9746	10115	9905	57	2980	500	6970	10	1	11325610	1131	12.30	1.37	12	0.01	812.00	7272.00	12600	20230803	-20.71	9600	20240409	4.06	11310	-11.67	20240116	9600	4.06	20240409	12600	-20.71	20230803	9600	4.06	20240409	1.28	N	263690	500	56 억		1665641	N	N	0	N	00	N
17	20240429	091111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	100	2	1.00	311860	31	0.60	10060	10060	10060	12940	6980	9960	10060.00	14.71	0	-5	10166	10062	9956	9852	9746	10115	9905	57	2980	500	6970	10	1	11325610	1139	12.39	1.38	12	0.00	812.00	7272.00	12600	20230803	-20.16	9600	20240409	4.79	11310	-11.05	20240116	9600	4.79	20240409	12600	-20.16	20230803	9600	4.79	20240409	1.28	N	263690	500	56 억		1665641	N	N	0	N	00	N
18	20240426	161107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	120	2	1.22	51800420	5208	233.02	9940	10060	9850	12790	6890	9840	9946.32	14.71	0	-319	10120	9980	9810	9670	9500	9895	9585	57	2950	500	6880	10	1	11325610	1128	12.27	1.37	12	0.05	812.00	7272.00	12600	20230803	-20.95	9600	20240409	3.75	11310	-11.94	20240116	9600	3.75	20240409	12600	-20.95	20230803	9600	3.75	20240409	1.28	N	263690	500	56 억		1665960	N	N	0	N	00	N
19	20240426	151108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9880	40	2	0.41	50180720	5045	225.73	9940	10060	9850	12790	6890	9840	9946.62	14.71	0	-295	10120	9980	9810	9670	9500	9895	9585	57	2950	500	6880	10	1	11325610	1119	12.17	1.36	12	0.04	812.00	7272.00	12600	20230803	-21.59	9600	20240409	2.92	11310	-12.64	20240116	9600	2.92	20240409	12600	-21.59	20230803	9600	2.92	20240409	1.28	N	263690	500	56 억		1665960	N	N	0	N	00	N
20	20240426	141106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	90	2	0.91	43689050	4388	196.33	9940	10060	9870	12790	6890	9840	9956.48	14.71	0	-354	10120	9980	9810	9670	9500	9895	9585	57	2950	500	6880	10	1	11325610	1125	12.23	1.37	12	0.04	812.00	7272.00	12600	20230803	-21.19	9600	20240409	3.44	11310	-12.20	20240116	9600	3.44	20240409	12600	-21.19	20230803	9600	3.44	20240409	1.28	N	263690	500	56 억		1665960	N	N	0	N	00	N
21	20240426	131107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	150	2	1.52	29999010	3010	134.68	9940	10060	9870	12790	6890	9840	9966.45	14.71	0	-52	10120	9980	9810	9670	9500	9895	9585	57	2950	500	6880	10	1	11325610	1131	12.30	1.37	12	0.03	812.00	7272.00	12600	20230803	-20.71	9600	20240409	4.06	11310	-11.67	20240116	9600	4.06	20240409	12600	-20.71	20230803	9600	4.06	20240409	1.28	N	263690	500	56 억		1665960	N	N	0	N	00	N
22	20240426	121105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	100	2	1.02	24478670	2457	109.93	9940	10060	9870	12790	6890	9840	9962.83	14.71	0	-52	10120	9980	9810	9670	9500	9895	9585	57	2950	500	6880	10	1	11325610	1126	12.24	1.37	12	0.02	812.00	7272.00	12600	20230803	-21.11	9600	20240409	3.54	11310	-12.11	20240116	9600	3.54	20240409	12600	-21.11	20230803	9600	3.54	20240409	1.28	N	263690	500	56 억		1665960	N	N	0	N	00	N
23	20240426	111104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	80	2	0.81	19720580	1979	88.55	9940	10060	9870	12790	6890	9840	9964.92	14.71	0	-52	10120	9980	9810	9670	9500	9895	9585	57	2950	500	6880	10	1	11325610	1124	12.22	1.36	12	0.02	812.00	7272.00	12600	20230803	-21.27	9600	20240409	3.33	11310	-12.29	20240116	9600	3.33	20240409	12600	-21.27	20230803	9600	3.33	20240409	1.28	N	263690	500	56 억		1665960	N	N	0	N	00	N
24	20240426	101104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	50	2	0.51	4342780	439	19.64	9940	9940	9870	12790	6890	9840	9892.44	14.71	0	-20	10120	9980	9810	9670	9500	9895	9585	57	2950	500	6880	10	1	11325610	1120	12.18	1.36	12	0.00	812.00	7272.00	12600	20230803	-21.51	9600	20240409	3.02	11310	-12.56	20240116	9600	3.02	20240409	12600	-21.51	20230803	9600	3.02	20240409	1.28	N	263690	500	56 억		1665960	N	N	0	N	00	N
25	20240426	091110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	50	2	0.51	3274750	331	14.81	9940	9940	9870	12790	6890	9840	9893.50	14.71	0	-11	10120	9980	9810	9670	9500	9895	9585	57	2950	500	6880	10	1	11325610	1120	12.18	1.36	12	0.00	812.00	7272.00	12600	20230803	-21.51	9600	20240409	3.02	11310	-12.56	20240116	9600	3.02	20240409	12600	-21.51	20230803	9600	3.02	20240409	1.28	N	263690	500	56 억		1665960	N	N	0	N	00	N
26	20240425	161100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	10	2	0.10	21915590	2235	50.06	9860	9950	9640	12770	6890	9830	9805.63	14.71	0	26	9996	9912	9756	9672	9516	9955	9715	57	2940	500	6880	10	1	11325610	1114	12.12	1.35	12	0.02	812.00	7272.00	12600	20230803	-21.90	9600	20240409	2.50	11310	-13.00	20240116	9600	2.50	20240409	12600	-21.90	20230803	9600	2.50	20240409	1.28	N	263690	500	56 억		1665934	N	N	0	N	00	N
27	20240425	151105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	20	2	0.20	20786830	2120	47.48	9860	9950	9640	12770	6890	9830	9805.11	14.71	0	44	9996	9912	9756	9672	9516	9955	9715	57	2940	500	6880	10	1	11325610	1116	12.13	1.35	12	0.02	812.00	7272.00	12600	20230803	-21.83	9600	20240409	2.60	11310	-12.91	20240116	9600	2.60	20240409	12600	-21.83	20230803	9600	2.60	20240409	1.28	N	263690	500	56 억		1665934	N	N	0	N	00	N
28	20240425	141101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	20	2	0.20	19579580	1997	44.73	9860	9950	9640	12770	6890	9830	9804.50	14.71	0	44	9996	9912	9756	9672	9516	9955	9715	57	2940	500	6880	10	1	11325610	1116	12.13	1.35	12	0.02	812.00	7272.00	12600	20230803	-21.83	9600	20240409	2.60	11310	-12.91	20240116	9600	2.60	20240409	12600	-21.83	20230803	9600	2.60	20240409	1.28	N	263690	500	56 억		1665934	N	N	0	N	00	N
29	20240425	131102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	0	3	0.00	19540180	1993	44.64	9860	9950	9640	12770	6890	9830	9804.41	14.71	0	44	9996	9912	9756	9672	9516	9955	9715	57	2940	500	6880	10	1	11325610	1113	12.11	1.35	12	0.02	812.00	7272.00	12600	20230803	-21.98	9600	20240409	2.40	11310	-13.09	20240116	9600	2.40	20240409	12600	-21.98	20230803	9600	2.40	20240409	1.28	N	263690	500	56 억		1665934	N	N	0	N	00	N
30	20240425	121059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	10	2	0.10	16956610	1729	38.72	9860	9950	9640	12770	6890	9830	9807.18	14.71	0	44	9996	9912	9756	9672	9516	9955	9715	57	2940	500	6880	10	1	11325610	1114	12.12	1.35	12	0.02	812.00	7272.00	12600	20230803	-21.90	9600	20240409	2.50	11310	-13.00	20240116	9600	2.50	20240409	12600	-21.90	20230803	9600	2.50	20240409	1.28	N	263690	500	56 억		1665934	N	N	0	N	00	N
31	20240425	111100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	-30	5	-0.31	9331690	953	21.34	9860	9950	9640	12770	6890	9830	9791.91	14.71	0	23	9996	9912	9756	9672	9516	9955	9715	57	2940	500	6880	10	1	11325610	1110	12.07	1.35	12	0.01	812.00	7272.00	12600	20230803	-22.22	9600	20240409	2.08	11310	-13.35	20240116	9600	2.08	20240409	12600	-22.22	20230803	9600	2.08	20240409	1.28	N	263690	500	56 억		1665934	N	N	0	N	00	N
32	20240425	101100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	-30	5	-0.31	8381090	856	19.17	9860	9950	9640	12770	6890	9830	9790.99	14.71	0	2	9996	9912	9756	9672	9516	9955	9715	57	2940	500	6880	10	1	11325610	1110	12.07	1.35	12	0.01	812.00	7272.00	12600	20230803	-22.22	9600	20240409	2.08	11310	-13.35	20240116	9600	2.08	20240409	12600	-22.22	20230803	9600	2.08	20240409	1.28	N	263690	500	56 억		1665934	N	N	0	N	00	N
33	20240425	091104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	0	3	0.00	1082550	110	2.46	9860	9860	9830	12770	6890	9830	9841.36	14.71	0	-13	9996	9912	9756	9672	9516	9955	9715	57	2940	500	6880	10	1	11325610	1113	12.11	1.35	12	0.00	812.00	7272.00	12600	20230803	-21.98	9600	20240409	2.40	11310	-13.09	20240116	9600	2.40	20240409	12600	-21.98	20230803	9600	2.40	20240409	1.28	N	263690	500	56 억		1665934	N	N	0	N	00	N
34	20240424	161042	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9830	160	2	1.65	43468080	4464	16.00	9770	9840	9600	12570	6770	9670	9737.47	14.71	0	484	9916	9792	9696	9572	9476	9745	9525	57	2900	500	6760	10	1	11325610	1113	12.11	1.35	12	0.04	812.00	7272.00	12600	20230803	-21.98	9600	20240424	2.40	11310	-13.09	20240116	9600	2.40	20240424	12600	-21.98	20230803	9600	2.40	20240424	1.28	N	263690	500	56 억		1665450	N	N	0	N	00	N
35	20240424	151058	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9810	140	2	1.45	40094840	4120	14.76	9770	9820	9600	12570	6770	9670	9731.76	14.71	0	431	9916	9792	9696	9572	9476	9745	9525	57	2900	500	6760	10	1	11325610	1111	12.08	1.35	12	0.04	812.00	7272.00	12600	20230803	-22.14	9600	20240424	2.19	11310	-13.26	20240116	9600	2.19	20240424	12600	-22.14	20230803	9600	2.19	20240424	1.28	N	263690	500	56 억		1665450	N	N	0	N	00	N
36	20240424	141059	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9750	80	2	0.83	26449330	2722	9.75	9770	9780	9600	12570	6770	9670	9716.87	14.71	0	11	9916	9792	9696	9572	9476	9745	9525	57	2900	500	6760	10	1	11325610	1104	12.01	1.34	12	0.02	812.00	7272.00	12600	20230803	-22.62	9600	20240424	1.56	11310	-13.79	20240116	9600	1.56	20240424	12600	-22.62	20230803	9600	1.56	20240424	1.28	N	263690	500	56 억		1665450	N	N	0	N	00	N
37	20240424	131102	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9770	100	2	1.03	23787280	2449	8.78	9770	9780	9600	12570	6770	9670	9713.06	14.71	0	1	9916	9792	9696	9572	9476	9745	9525	57	2900	500	6760	10	1	11325610	1107	12.03	1.34	12	0.02	812.00	7272.00	12600	20230803	-22.46	9600	20240424	1.77	11310	-13.62	20240116	9600	1.77	20240424	12600	-22.46	20230803	9600	1.77	20240424	1.28	N	263690	500	56 억		1665450	N	N	0	N	00	N
38	20240424	121056	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9750	80	2	0.83	19205320	1978	7.09	9770	9780	9600	12570	6770	9670	9709.46	14.71	0	-71	9916	9792	9696	9572	9476	9745	9525	57	2900	500	6760	10	1	11325610	1104	12.01	1.34	12	0.02	812.00	7272.00	12600	20230803	-22.62	9600	20240424	1.56	11310	-13.79	20240116	9600	1.56	20240424	12600	-22.62	20230803	9600	1.56	20240424	1.28	N	263690	500	56 억		1665450	N	N	0	N	00	N
39	20240424	111055	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9770	100	2	1.03	12161780	1256	4.50	9770	9770	9600	12570	6770	9670	9682.95	14.71	0	-71	9916	9792	9696	9572	9476	9745	9525	57	2900	500	6760	10	1	11325610	1107	12.03	1.34	12	0.01	812.00	7272.00	12600	20230803	-22.46	9600	20240424	1.77	11310	-13.62	20240116	9600	1.77	20240424	12600	-22.46	20230803	9600	1.77	20240424	1.28	N	263690	500	56 억		1665450	N	N	0	N	00	N
40	20240424	101053	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9750	80	2	0.83	10745630	1111	3.98	9770	9770	9600	12570	6770	9670	9672.03	14.71	0	-71	9916	9792	9696	9572	9476	9745	9525	57	2900	500	6760	10	1	11325610	1104	12.01	1.34	12	0.01	812.00	7272.00	12600	20230803	-22.62	9600	20240424	1.56	11310	-13.79	20240116	9600	1.56	20240424	12600	-22.62	20230803	9600	1.56	20240424	1.28	N	263690	500	56 억		1665450	N	N	0	N	00	N
41	20240424	091057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	70	2	0.72	537200	55	0.20	9770	9770	9740	12570	6770	9670	9767.27	14.71	0	-12	9916	9792	9696	9572	9476	9745	9525	57	2900	500	6760	10	1	11325610	1103	12.00	1.34	12	0.00	812.00	7272.00	12600	20230803	-22.70	9600	20240409	1.46	11310	-13.88	20240116	9600	1.46	20240409	12600	-22.70	20230803	9600	1.46	20240409	1.28	N	263690	500	56 억		1665450	N	N	0	N	00	N
42	20240423	161031	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9670	-30	5	-0.31	270330580	27908	198.58	9820	9820	9600	12610	6790	9700	9686.49	14.68	0	2608	9886	9792	9736	9642	9586	9765	9615	57	2910	500	6790	10	1	11325610	1095	11.91	1.33	12	0.25	812.00	7272.00	12600	20230803	-23.25	9600	20240423	0.73	11310	-14.50	20240116	9600	0.73	20240423	12600	-23.25	20230803	9600	0.73	20240423	1.28	N	263690	500	56 억		1662842	N	N	0	N	00	N
43	20240423	151052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9680	-20	5	-0.21	259903320	26830	190.91	9820	9820	9600	12610	6790	9700	9687.04	14.68	0	2543	9886	9792	9736	9642	9586	9765	9615	57	2910	500	6790	10	1	11325610	1096	11.92	1.33	12	0.24	812.00	7272.00	12600	20230803	-23.17	9600	20240423	0.83	11310	-14.41	20240116	9600	0.83	20240423	12600	-23.17	20230803	9600	0.83	20240423	1.28	N	263690	500	56 억		1662842	N	N	0	N	00	N
44	20240423	141051	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9680	-20	5	-0.21	247335010	25532	181.67	9820	9820	9600	12610	6790	9700	9687.26	14.68	0	2593	9886	9792	9736	9642	9586	9765	9615	57	2910	500	6790	10	1	11325610	1096	11.92	1.33	12	0.23	812.00	7272.00	12600	20230803	-23.17	9600	20240423	0.83	11310	-14.41	20240116	9600	0.83	20240423	12600	-23.17	20230803	9600	0.83	20240423	1.28	N	263690	500	56 억		1662842	N	N	0	N	00	N
45	20240423	131049	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9690	-10	5	-0.10	242622320	25045	178.21	9820	9820	9600	12610	6790	9700	9687.46	14.68	0	2792	9886	9792	9736	9642	9586	9765	9615	57	2910	500	6790	10	1	11325610	1097	11.93	1.33	12	0.22	812.00	7272.00	12600	20230803	-23.10	9600	20240423	0.94	11310	-14.32	20240116	9600	0.94	20240423	12600	-23.10	20230803	9600	0.94	20240423	1.28	N	263690	500	56 억		1662842	N	N	0	N	00	N
46	20240423	121048	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9700	0	3	0.00	228135410	23552	167.58	9820	9820	9600	12610	6790	9700	9686.46	14.68	0	2776	9886	9792	9736	9642	9586	9765	9615	57	2910	500	6790	10	1	11325610	1099	11.95	1.33	12	0.21	812.00	7272.00	12600	20230803	-23.02	9600	20240423	1.04	11310	-14.24	20240116	9600	1.04	20240423	12600	-23.02	20230803	9600	1.04	20240423	1.28	N	263690	500	56 억		1662842	N	N	0	N	00	N
47	20240423	111050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	-10	5	-0.10	163772190	16883	120.13	9820	9820	9680	12610	6790	9700	9700.42	14.68	0	2149	9886	9792	9736	9642	9586	9765	9615	57	2910	500	6790	10	1	11325610	1097	11.93	1.33	12	0.15	812.00	7272.00	12600	20230803	-23.10	9600	20240409	0.94	11310	-14.32	20240116	9600	0.94	20240409	12600	-23.10	20230803	9600	0.94	20240409	1.28	N	263690	500	56 억		1662842	N	N	0	N	00	N
48	20240423	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	40	2	0.41	7913280	814	5.79	9820	9820	9680	12610	6790	9700	9721.47	14.68	0	191	9886	9792	9736	9642	9586	9765	9615	57	2910	500	6790	10	1	11325610	1103	12.00	1.34	12	0.01	812.00	7272.00	12600	20230803	-22.70	9600	20240409	1.46	11310	-13.88	20240116	9600	1.46	20240409	12600	-22.70	20230803	9600	1.46	20240409	1.28	N	263690	500	56 억		1662842	N	N	0	N	00	N
49	20240423	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	110	2	1.13	1256560	128	0.91	9820	9820	9790	12610	6790	9700	9816.88	14.68	0	-50	9886	9792	9736	9642	9586	9765	9615	57	2910	500	6790	10	1	11325610	1111	12.08	1.35	12	0.00	812.00	7272.00	12600	20230803	-22.14	9600	20240409	2.19	11310	-13.26	20240116	9600	2.19	20240409	12600	-22.14	20230803	9600	2.19	20240409	1.28	N	263690	500	56 억		1662842	N	N	0	N	00	N
50	20240422	161046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	0	3	0.00	136321290	14054	439.60	9830	9830	9680	12610	6790	9700	9699.82	14.68	0	-51	9960	9830	9740	9610	9520	9785	9565	57	2910	500	6790	10	1	11325610	1099	11.95	1.33	12	0.12	812.00	7272.00	12600	20230803	-23.02	9600	20240409	1.04	11310	-14.24	20240116	9600	1.04	20240409	12600	-23.02	20230803	9600	1.04	20240409	1.28	N	263690	500	56 억		1662893	N	N	0	N	00	N
51	20240422	151043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	50	2	0.52	135690940	13989	437.57	9830	9830	9680	12610	6790	9700	9699.83	14.68	0	-36	9960	9830	9740	9610	9520	9785	9565	57	2910	500	6790	10	1	11325610	1104	12.01	1.34	12	0.12	812.00	7272.00	12600	20230803	-22.62	9600	20240409	1.56	11310	-13.79	20240116	9600	1.56	20240409	12600	-22.62	20230803	9600	1.56	20240409	1.28	N	263690	500	56 억		1662893	N	N	0	N	00	N
52	20240422	141045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	0	3	0.00	56336020	5808	181.67	9830	9830	9680	12610	6790	9700	9699.73	14.68	0	97	9960	9830	9740	9610	9520	9785	9565	57	2910	500	6790	10	1	11325610	1099	11.95	1.33	12	0.05	812.00	7272.00	12600	20230803	-23.02	9600	20240409	1.04	11310	-14.24	20240116	9600	1.04	20240409	12600	-23.02	20230803	9600	1.04	20240409	1.28	N	263690	500	56 억		1662893	N	N	0	N	00	N
53	20240422	131042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	-10	5	-0.10	49459400	5099	159.49	9830	9830	9680	12610	6790	9700	9699.82	14.68	0	97	9960	9830	9740	9610	9520	9785	9565	57	2910	500	6790	10	1	11325610	1097	11.93	1.33	12	0.05	812.00	7272.00	12600	20230803	-23.10	9600	20240409	0.94	11310	-14.32	20240116	9600	0.94	20240409	12600	-23.10	20230803	9600	0.94	20240409	1.28	N	263690	500	56 억		1662893	N	N	0	N	00	N
54	20240422	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	-10	5	-0.10	48597000	5010	156.71	9830	9830	9680	12610	6790	9700	9700.00	14.68	0	97	9960	9830	9740	9610	9520	9785	9565	57	2910	500	6790	10	1	11325610	1097	11.93	1.33	12	0.04	812.00	7272.00	12600	20230803	-23.10	9600	20240409	0.94	11310	-14.32	20240116	9600	0.94	20240409	12600	-23.10	20230803	9600	0.94	20240409	1.28	N	263690	500	56 억		1662893	N	N	0	N	00	N
55	20240422	111043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	0	3	0.00	42577770	4389	137.28	9830	9830	9680	12610	6790	9700	9701.02	14.68	0	112	9960	9830	9740	9610	9520	9785	9565	57	2910	500	6790	10	1	11325610	1099	11.95	1.33	12	0.04	812.00	7272.00	12600	20230803	-23.02	9600	20240409	1.04	11310	-14.24	20240116	9600	1.04	20240409	12600	-23.02	20230803	9600	1.04	20240409	1.28	N	263690	500	56 억		1662893	N	N	0	N	00	N
56	20240422	101043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	0	3	0.00	33556440	3458	108.16	9830	9830	9700	12610	6790	9700	9704.00	14.68	0	124	9960	9830	9740	9610	9520	9785	9565	57	2910	500	6790	10	1	11325610	1099	11.95	1.33	12	0.03	812.00	7272.00	12600	20230803	-23.02	9600	20240409	1.04	11310	-14.24	20240116	9600	1.04	20240409	12600	-23.02	20230803	9600	1.04	20240409	1.28	N	263690	500	56 억		1662893	N	N	0	N	00	N
57	20240422	091044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	0	3	0.00	3533800	363	11.35	9830	9830	9700	12610	6790	9700	9734.99	14.68	0	111	9960	9830	9740	9610	9520	9785	9565	57	2910	500	6790	10	1	11325610	1099	11.95	1.33	12	0.00	812.00	7272.00	12600	20230803	-23.02	9600	20240409	1.04	11310	-14.24	20240116	9600	1.04	20240409	12600	-23.02	20230803	9600	1.04	20240409	1.28	N	263690	500	56 억		1662893	N	N	0	N	00	N
58	20240419	160954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	-120	5	-1.22	31006300	3197	47.92	9870	9870	9650	12760	6880	9820	9698.56	14.69	0	-535	9920	9870	9810	9760	9700	9895	9785	57	2940	500	6870	10	1	11325610	1099	11.95	1.33	12	0.03	812.00	7272.00	12600	20230803	-23.02	9600	20240409	1.04	11310	-14.24	20240116	9600	1.04	20240409	12600	-23.02	20230803	9600	1.04	20240409	1.27	N	263690	500	56 억		1663428	N	N	0	N	00	N
59	20240419	151000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	-120	5	-1.22	28979050	2988	44.79	9870	9870	9650	12760	6880	9820	9698.48	14.69	0	-500	9920	9870	9810	9760	9700	9895	9785	57	2940	500	6870	10	1	11325610	1099	11.95	1.33	12	0.03	812.00	7272.00	12600	20230803	-23.02	9600	20240409	1.04	11310	-14.24	20240116	9600	1.04	20240409	12600	-23.02	20230803	9600	1.04	20240409	1.27	N	263690	500	56 억		1663428	N	N	0	N	00	N
60	20240419	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	-120	5	-1.22	23635160	2437	36.53	9870	9870	9650	12760	6880	9820	9698.47	14.69	0	-352	9920	9870	9810	9760	9700	9895	9785	57	2940	500	6870	10	1	11325610	1099	11.95	1.33	12	0.02	812.00	7272.00	12600	20230803	-23.02	9600	20240409	1.04	11310	-14.24	20240116	9600	1.04	20240409	12600	-23.02	20230803	9600	1.04	20240409	1.27	N	263690	500	56 억		1663428	N	N	0	N	00	N
61	20240419	130955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	-130	5	-1.32	14700720	1515	22.71	9870	9870	9650	12760	6880	9820	9703.45	14.69	0	-342	9920	9870	9810	9760	9700	9895	9785	57	2940	500	6870	10	1	11325610	1097	11.93	1.33	12	0.01	812.00	7272.00	12600	20230803	-23.10	9600	20240409	0.94	11310	-14.32	20240116	9600	0.94	20240409	12600	-23.10	20230803	9600	0.94	20240409	1.27	N	263690	500	56 억		1663428	N	N	0	N	00	N
62	20240419	120950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	-170	5	-1.73	10999140	1133	16.98	9870	9870	9650	12760	6880	9820	9707.98	14.69	0	-316	9920	9870	9810	9760	9700	9895	9785	57	2940	500	6870	10	1	11325610	1093	11.88	1.33	12	0.01	812.00	7272.00	12600	20230803	-23.41	9600	20240409	0.52	11310	-14.68	20240116	9600	0.52	20240409	12600	-23.41	20230803	9600	0.52	20240409	1.27	N	263690	500	56 억		1663428	N	N	0	N	00	N
63	20240419	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9710	-110	5	-1.12	5856390	601	9.01	9870	9870	9670	12760	6880	9820	9744.41	14.69	0	-178	9920	9870	9810	9760	9700	9895	9785	57	2940	500	6870	10	1	11325610	1100	11.96	1.34	12	0.01	812.00	7272.00	12600	20230803	-22.94	9600	20240409	1.15	11310	-14.15	20240116	9600	1.15	20240409	12600	-22.94	20230803	9600	1.15	20240409	1.27	N	263690	500	56 억		1663428	N	N	0	N	00	N
64	20240419	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	10	2	0.10	5087430	522	7.82	9870	9870	9670	12760	6880	9820	9746.03	14.69	0	-101	9920	9870	9810	9760	9700	9895	9785	57	2940	500	6870	10	1	11325610	1113	12.11	1.35	12	0.00	812.00	7272.00	12600	20230803	-21.98	9600	20240409	2.40	11310	-13.09	20240116	9600	2.40	20240409	12600	-21.98	20230803	9600	2.40	20240409	1.27	N	263690	500	56 억		1663428	N	N	0	N	00	N
65	20240419	090949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	-10	5	-0.10	473310	48	0.72	9870	9870	9810	12760	6880	9820	9860.62	14.69	0	-10	9920	9870	9810	9760	9700	9895	9785	57	2940	500	6870	10	1	11325610	1111	12.08	1.35	12	0.00	812.00	7272.00	12600	20230803	-22.14	9600	20240409	2.19	11310	-13.26	20240116	9600	2.19	20240409	12600	-22.14	20230803	9600	2.19	20240409	1.27	N	263690	500	56 억		1663428	N	N	0	N	00	N
66	20240418	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	60	2	0.61	65413000	6671	123.17	9800	9860	9750	12680	6840	9760	9805.58	14.68	0	824	9966	9862	9736	9632	9506	9915	9685	57	2920	500	6830	10	1	11325610	1112	12.09	1.35	12	0.06	812.00	7272.00	12600	20230803	-22.06	9600	20240409	2.29	11310	-13.17	20240116	9600	2.29	20240409	12600	-22.06	20230803	9600	2.29	20240409	1.28	N	263690	500	56 억		1662604	N	N	0	N	00	N
67	20240418	150950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	20	2	0.20	57468660	5862	108.23	9800	9860	9750	12680	6840	9760	9803.59	14.68	0	824	9966	9862	9736	9632	9506	9915	9685	57	2920	500	6830	10	1	11325610	1108	12.04	1.34	12	0.05	812.00	7272.00	12600	20230803	-22.38	9600	20240409	1.88	11310	-13.53	20240116	9600	1.88	20240409	12600	-22.38	20230803	9600	1.88	20240409	1.28	N	263690	500	56 억		1662604	N	N	0	N	00	N
68	20240418	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	70	2	0.72	45562310	4647	85.80	9800	9860	9750	12680	6840	9760	9804.67	14.68	0	617	9966	9862	9736	9632	9506	9915	9685	57	2920	500	6830	10	1	11325610	1113	12.11	1.35	12	0.04	812.00	7272.00	12600	20230803	-21.98	9600	20240409	2.40	11310	-13.09	20240116	9600	2.40	20240409	12600	-21.98	20230803	9600	2.40	20240409	1.28	N	263690	500	56 억		1662604	N	N	0	N	00	N
69	20240418	130948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	90	2	0.92	45138880	4604	85.01	9800	9860	9750	12680	6840	9760	9804.27	14.68	0	617	9966	9862	9736	9632	9506	9915	9685	57	2920	500	6830	10	1	11325610	1116	12.13	1.35	12	0.04	812.00	7272.00	12600	20230803	-21.83	9600	20240409	2.60	11310	-12.91	20240116	9600	2.60	20240409	12600	-21.83	20230803	9600	2.60	20240409	1.28	N	263690	500	56 억		1662604	N	N	0	N	00	N
70	20240418	120948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	30	2	0.31	31058700	3169	58.51	9800	9830	9750	12680	6840	9760	9800.79	14.68	0	296	9966	9862	9736	9632	9506	9915	9685	57	2920	500	6830	10	1	11325610	1109	12.06	1.35	12	0.03	812.00	7272.00	12600	20230803	-22.30	9600	20240409	1.98	11310	-13.44	20240116	9600	1.98	20240409	12600	-22.30	20230803	9600	1.98	20240409	1.28	N	263690	500	56 억		1662604	N	N	0	N	00	N
71	20240418	110954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	30	2	0.31	22617600	2307	42.60	9800	9830	9750	12680	6840	9760	9803.90	14.68	0	-23	9966	9862	9736	9632	9506	9915	9685	57	2920	500	6830	10	1	11325610	1109	12.06	1.35	12	0.02	812.00	7272.00	12600	20230803	-22.30	9600	20240409	1.98	11310	-13.44	20240116	9600	1.98	20240409	12600	-22.30	20230803	9600	1.98	20240409	1.28	N	263690	500	56 억		1662604	N	N	0	N	00	N
72	20240418	100951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	20	2	0.20	2324590	238	4.39	9800	9800	9750	12680	6840	9760	9767.18	14.68	0	-33	9966	9862	9736	9632	9506	9915	9685	57	2920	500	6830	10	1	11325610	1108	12.04	1.34	12	0.00	812.00	7272.00	12600	20230803	-22.38	9600	20240409	1.88	11310	-13.53	20240116	9600	1.88	20240409	12600	-22.38	20230803	9600	1.88	20240409	1.28	N	263690	500	56 억		1662604	N	N	0	N	00	N
73	20240418	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	10	2	0.10	548490	56	1.03	9800	9800	9770	12680	6840	9760	9794.46	14.68	0	-10	9966	9862	9736	9632	9506	9915	9685	57	2920	500	6830	10	1	11325610	1107	12.03	1.34	12	0.00	812.00	7272.00	12600	20230803	-22.46	9600	20240409	1.77	11310	-13.62	20240116	9600	1.77	20240409	12600	-22.46	20230803	9600	1.77	20240409	1.28	N	263690	500	56 억		1662604	N	N	0	N	00	N
74	20240417	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	110	2	1.14	52462200	5416	32.97	9650	9840	9610	12540	6760	9650	9685.29	14.68	0	353	9936	9792	9696	9552	9456	9745	9505	57	2890	500	6750	10	1	11325610	1105	12.02	1.34	12	0.05	812.00	7272.00	12600	20230803	-22.54	9600	20240409	1.67	11310	-13.70	20240116	9600	1.67	20240409	12600	-22.54	20230803	9600	1.67	20240409	1.28	N	263690	500	56 억		1662251	N	N	0	N	00	N
75	20240417	150956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	40	2	0.41	51022840	5268	32.07	9650	9840	9610	12540	6760	9650	9685.43	14.68	0	370	9936	9792	9696	9552	9456	9745	9505	57	2890	500	6750	10	1	11325610	1097	11.93	1.33	12	0.05	812.00	7272.00	12600	20230803	-23.10	9600	20240409	0.94	11310	-14.32	20240116	9600	0.94	20240409	12600	-23.10	20230803	9600	0.94	20240409	1.28	N	263690	500	56 억		1662251	N	N	0	N	00	N
76	20240417	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	40	2	0.41	46657950	4817	29.32	9650	9840	9610	12540	6760	9650	9686.10	14.68	0	353	9936	9792	9696	9552	9456	9745	9505	57	2890	500	6750	10	1	11325610	1097	11.93	1.33	12	0.04	812.00	7272.00	12600	20230803	-23.10	9600	20240409	0.94	11310	-14.32	20240116	9600	0.94	20240409	12600	-23.10	20230803	9600	0.94	20240409	1.28	N	263690	500	56 억		1662251	N	N	0	N	00	N
77	20240417	130953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9710	60	2	0.62	24207530	2496	15.19	9650	9840	9630	12540	6760	9650	9698.53	14.68	0	169	9936	9792	9696	9552	9456	9745	9505	57	2890	500	6750	10	1	11325610	1100	11.96	1.34	12	0.02	812.00	7272.00	12600	20230803	-22.94	9600	20240409	1.15	11310	-14.15	20240116	9600	1.15	20240409	12600	-22.94	20230803	9600	1.15	20240409	1.28	N	263690	500	56 억		1662251	N	N	0	N	00	N
78	20240417	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	0	3	0.00	24149270	2490	15.16	9650	9840	9630	12540	6760	9650	9698.50	14.68	0	169	9936	9792	9696	9552	9456	9745	9505	57	2890	500	6750	10	1	11325610	1093	11.88	1.33	12	0.02	812.00	7272.00	12600	20230803	-23.41	9600	20240409	0.52	11310	-14.68	20240116	9600	0.52	20240409	12600	-23.41	20230803	9600	0.52	20240409	1.28	N	263690	500	56 억		1662251	N	N	0	N	00	N
79	20240417	110957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9680	30	2	0.31	18378200	1893	11.52	9650	9840	9650	12540	6760	9650	9708.51	14.68	0	169	9936	9792	9696	9552	9456	9745	9505	57	2890	500	6750	10	1	11325610	1096	11.92	1.33	12	0.02	812.00	7272.00	12600	20230803	-23.17	9600	20240409	0.83	11310	-14.41	20240116	9600	0.83	20240409	12600	-23.17	20230803	9600	0.83	20240409	1.28	N	263690	500	56 억		1662251	N	N	0	N	00	N
80	20240417	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	130	2	1.35	8170120	840	5.11	9650	9840	9650	12540	6760	9650	9726.33	14.68	0	-131	9936	9792	9696	9552	9456	9745	9505	57	2890	500	6750	10	1	11325610	1108	12.04	1.34	12	0.01	812.00	7272.00	12600	20230803	-22.38	9600	20240409	1.88	11310	-13.53	20240116	9600	1.88	20240409	12600	-22.38	20230803	9600	1.88	20240409	1.28	N	263690	500	56 억		1662251	N	N	0	N	00	N
81	20240417	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	160	2	1.66	2939450	303	1.84	9650	9840	9650	12540	6760	9650	9701.16	14.68	0	-1	9936	9792	9696	9552	9456	9745	9505	57	2890	500	6750	10	1	11325610	1111	12.08	1.35	12	0.00	812.00	7272.00	12600	20230803	-22.14	9600	20240409	2.19	11310	-13.26	20240116	9600	2.19	20240409	12600	-22.14	20230803	9600	2.19	20240409	1.28	N	263690	500	56 억		1662251	N	N	0	N	00	N
82	20240416	160949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9650	-170	5	-1.73	159118440	16428	99.56	9720	9840	9600	12760	6880	9820	9685.81	14.70	0	-2748	10133	9976	9853	9696	9573	9915	9635	57	2940	500	6870	10	1	11325610	1093	11.88	1.33	12	0.15	812.00	7272.00	12600	20230803	-23.41	9600	20240416	0.52	11310	-14.68	20240116	9600	0.52	20240416	12600	-23.41	20230803	9600	0.52	20240416	1.28	N	263690	500	56 억		1664999	N	N	0	N	00	N
83	20240416	150949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9640	-180	5	-1.83	153665730	15863	96.13	9720	9840	9600	12760	6880	9820	9687.05	14.70	0	-2292	10133	9976	9853	9696	9573	9915	9635	57	2940	500	6870	10	1	11325610	1092	11.87	1.33	12	0.14	812.00	7272.00	12600	20230803	-23.49	9600	20240416	0.42	11310	-14.77	20240116	9600	0.42	20240416	12600	-23.49	20230803	9600	0.42	20240416	1.28	N	263690	500	56 억		1664999	N	N	0	N	00	N
84	20240416	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9710	-110	5	-1.12	140103230	14455	87.60	9720	9840	9650	12760	6880	9820	9692.37	14.70	0	-1954	10133	9976	9853	9696	9573	9915	9635	57	2940	500	6870	10	1	11325610	1100	11.96	1.34	12	0.13	812.00	7272.00	12600	20230803	-22.94	9600	20240409	1.15	11310	-14.15	20240116	9600	1.15	20240409	12600	-22.94	20230803	9600	1.15	20240409	1.28	N	263690	500	56 억		1664999	N	N	0	N	00	N
85	20240416	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	-130	5	-1.32	116119230	11976	72.58	9720	9840	9660	12760	6880	9820	9695.99	14.70	0	-1826	10133	9976	9853	9696	9573	9915	9635	57	2940	500	6870	10	1	11325610	1097	11.93	1.33	12	0.11	812.00	7272.00	12600	20230803	-23.10	9600	20240409	0.94	11310	-14.32	20240116	9600	0.94	20240409	12600	-23.10	20230803	9600	0.94	20240409	1.28	N	263690	500	56 억		1664999	N	N	0	N	00	N
86	20240416	120949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9660	-160	5	-1.63	110406240	11385	69.00	9720	9840	9660	12760	6880	9820	9697.52	14.70	0	-1811	10133	9976	9853	9696	9573	9915	9635	57	2940	500	6870	10	1	11325610	1094	11.90	1.33	12	0.10	812.00	7272.00	12600	20230803	-23.33	9600	20240409	0.62	11310	-14.59	20240116	9600	0.62	20240409	12600	-23.33	20230803	9600	0.62	20240409	1.28	N	263690	500	56 억		1664999	N	N	0	N	00	N
87	20240416	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	-120	5	-1.22	82721810	8524	51.66	9720	9840	9690	12760	6880	9820	9704.58	14.70	0	-778	10133	9976	9853	9696	9573	9915	9635	57	2940	500	6870	10	1	11325610	1099	11.95	1.33	12	0.08	812.00	7272.00	12600	20230803	-23.02	9600	20240409	1.04	11310	-14.24	20240116	9600	1.04	20240409	12600	-23.02	20230803	9600	1.04	20240409	1.28	N	263690	500	56 억		1664999	N	N	0	N	00	N
88	20240416	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	-100	5	-1.02	20871770	2149	13.02	9720	9840	9700	12760	6880	9820	9712.32	14.70	0	-253	10133	9976	9853	9696	9573	9915	9635	57	2940	500	6870	10	1	11325610	1101	11.97	1.34	12	0.02	812.00	7272.00	12600	20230803	-22.86	9600	20240409	1.25	11310	-14.06	20240116	9600	1.25	20240409	12600	-22.86	20230803	9600	1.25	20240409	1.28	N	263690	500	56 억		1664999	N	N	0	N	00	N
89	20240416	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	-10	5	-0.10	1422420	146	0.88	9720	9840	9720	12760	6880	9820	9742.60	14.70	0	-30	10133	9976	9853	9696	9573	9915	9635	57	2940	500	6870	10	1	11325610	1111	12.08	1.35	12	0.00	812.00	7272.00	12600	20230803	-22.14	9600	20240409	2.19	11310	-13.26	20240116	9600	2.19	20240409	12600	-22.14	20230803	9600	2.19	20240409	1.28	N	263690	500	56 억		1664999	N	N	0	N	00	N
90	20240415	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	-90	5	-0.91	162441480	16501	106.74	10010	10010	9730	12880	6940	9910	9844.34	14.74	0	-4074	10250	10080	9890	9720	9530	9985	9625	57	2970	500	6930	10	1	11325610	1112	12.09	1.35	12	0.15	812.00	7272.00	12600	20230803	-22.06	9600	20240409	2.29	11310	-13.17	20240116	9600	2.29	20240409	12600	-22.06	20230803	9600	2.29	20240409	1.26	N	263690	500	56 억		1669073	N	N	0	N	00	N
91	20240415	150941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	-70	5	-0.71	160450130	16298	105.43	10010	10010	9730	12880	6940	9910	9844.77	14.74	0	-3986	10250	10080	9890	9720	9530	9985	9625	57	2970	500	6930	10	1	11325610	1114	12.12	1.35	12	0.14	812.00	7272.00	12600	20230803	-21.90	9600	20240409	2.50	11310	-13.00	20240116	9600	2.50	20240409	12600	-21.90	20230803	9600	2.50	20240409	1.26	N	263690	500	56 억		1669073	N	N	0	N	00	N
92	20240415	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	-100	5	-1.01	155914130	15835	102.43	10010	10010	9730	12880	6940	9910	9846.17	14.74	0	-3632	10250	10080	9890	9720	9530	9985	9625	57	2970	500	6930	10	1	11325610	1111	12.08	1.35	12	0.14	812.00	7272.00	12600	20230803	-22.14	9600	20240409	2.19	11310	-13.26	20240116	9600	2.19	20240409	12600	-22.14	20230803	9600	2.19	20240409	1.26	N	263690	500	56 억		1669073	N	N	0	N	00	N
93	20240415	130923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9830	-80	5	-0.81	112071140	11378	73.60	10010	10010	9730	12880	6940	9910	9849.81	14.74	0	-2343	10250	10080	9890	9720	9530	9985	9625	57	2970	500	6930	10	1	11325610	1113	12.11	1.35	12	0.10	812.00	7272.00	12600	20230803	-21.98	9600	20240409	2.40	11310	-13.09	20240116	9600	2.40	20240409	12600	-21.98	20230803	9600	2.40	20240409	1.26	N	263690	500	56 억		1669073	N	N	0	N	00	N
94	20240415	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	-120	5	-1.21	86495490	8764	56.69	10010	10010	9730	12880	6940	9910	9869.41	14.74	0	-1701	10250	10080	9890	9720	9530	9985	9625	57	2970	500	6930	10	1	11325610	1109	12.06	1.35	12	0.08	812.00	7272.00	12600	20230803	-22.30	9600	20240409	1.98	11310	-13.44	20240116	9600	1.98	20240409	12600	-22.30	20230803	9600	1.98	20240409	1.26	N	263690	500	56 억		1669073	N	N	0	N	00	N
95	20240415	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	-120	5	-1.21	76537710	7742	50.08	10010	10010	9750	12880	6940	9910	9886.04	14.74	0	-1701	10250	10080	9890	9720	9530	9985	9625	57	2970	500	6930	10	1	11325610	1109	12.06	1.35	12	0.07	812.00	7272.00	12600	20230803	-22.30	9600	20240409	1.98	11310	-13.44	20240116	9600	1.98	20240409	12600	-22.30	20230803	9600	1.98	20240409	1.26	N	263690	500	56 억		1669073	N	N	0	N	00	N
96	20240415	100932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	-10	5	-0.10	52688530	5306	34.32	10010	10010	9760	12880	6940	9910	9929.99	14.74	0	-1549	10250	10080	9890	9720	9530	9985	9625	57	2970	500	6930	10	1	11325610	1121	12.19	1.36	12	0.05	812.00	7272.00	12600	20230803	-21.43	9600	20240409	3.12	11310	-12.47	20240116	9600	3.12	20240409	12600	-21.43	20230803	9600	3.12	20240409	1.26	N	263690	500	56 억		1669073	N	N	0	N	00	N
97	20240415	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	80	2	0.81	32709300	3284	21.24	10010	10010	9760	12880	6940	9910	9960.20	14.74	0	-958	10250	10080	9890	9720	9530	9985	9625	57	2970	500	6930	10	1	11325610	1131	12.30	1.37	12	0.03	812.00	7272.00	12600	20230803	-20.71	9600	20240409	4.06	11310	-11.67	20240116	9600	4.06	20240409	12600	-20.71	20230803	9600	4.06	20240409	1.26	N	263690	500	56 억		1669073	N	N	0	N	00	N
98	20240412	160931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	-30	5	-0.30	151741950	15459	203.60	9940	10060	9700	12920	6960	9940	9815.77	14.75	0	-1393	10133	10036	9853	9756	9573	10080	9800	57	2980	500	6950	10	1	11325610	1122	12.20	1.36	12	0.14	812.00	7272.00	12600	20230803	-21.35	9600	20240409	3.23	11310	-12.38	20240116	9600	3.23	20240409	12600	-21.35	20230803	9600	3.23	20240409	1.23	N	263690	500	56 억		1670466	N	N	0	N	00	N
99	20240412	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-190	5	-1.91	141217680	14394	189.57	9940	10060	9700	12920	6960	9940	9810.87	14.75	0	-708	10133	10036	9853	9756	9573	10080	9800	57	2980	500	6950	10	1	11325610	1104	12.01	1.34	12	0.13	812.00	7272.00	12600	20230803	-22.62	9600	20240409	1.56	11310	-13.79	20240116	9600	1.56	20240409	12600	-22.62	20230803	9600	1.56	20240409	1.23	N	263690	500	56 억		1670466	N	N	0	N	00	N
100	20240412	140930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9860	-80	5	-0.80	99889240	10149	133.66	9940	10060	9710	12920	6960	9940	9842.27	14.75	0	-635	10133	10036	9853	9756	9573	10080	9800	57	2980	500	6950	10	1	11325610	1117	12.14	1.36	12	0.09	812.00	7272.00	12600	20230803	-21.75	9600	20240409	2.71	11310	-12.82	20240116	9600	2.71	20240409	12600	-21.75	20230803	9600	2.71	20240409	1.23	N	263690	500	56 억		1670466	N	N	0	N	00	N
101	20240412	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	-140	5	-1.41	37667880	3849	50.69	9940	9940	9710	12920	6960	9940	9786.41	14.75	0	-602	10133	10036	9853	9756	9573	10080	9800	57	2980	500	6950	10	1	11325610	1110	12.07	1.35	12	0.03	812.00	7272.00	12600	20230803	-22.22	9600	20240409	2.08	11310	-13.35	20240116	9600	2.08	20240409	12600	-22.22	20230803	9600	2.08	20240409	1.23	N	263690	500	56 억		1670466	N	N	0	N	00	N
102	20240412	120927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	-140	5	-1.41	18060170	1839	24.22	9940	9940	9770	12920	6960	9940	9820.65	14.75	0	-476	10133	10036	9853	9756	9573	10080	9800	57	2980	500	6950	10	1	11325610	1110	12.07	1.35	12	0.02	812.00	7272.00	12600	20230803	-22.22	9600	20240409	2.08	11310	-13.35	20240116	9600	2.08	20240409	12600	-22.22	20230803	9600	2.08	20240409	1.23	N	263690	500	56 억		1670466	N	N	0	N	00	N
103	20240412	110925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	-140	5	-1.41	16925130	1723	22.69	9940	9940	9780	12920	6960	9940	9823.06	14.75	0	-467	10133	10036	9853	9756	9573	10080	9800	57	2980	500	6950	10	1	11325610	1110	12.07	1.35	12	0.02	812.00	7272.00	12600	20230803	-22.22	9600	20240409	2.08	11310	-13.35	20240116	9600	2.08	20240409	12600	-22.22	20230803	9600	2.08	20240409	1.23	N	263690	500	56 억		1670466	N	N	0	N	00	N
104	20240412	100926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	-120	5	-1.21	6601430	670	8.82	9940	9940	9820	12920	6960	9940	9852.88	14.75	0	-208	10133	10036	9853	9756	9573	10080	9800	57	2980	500	6950	10	1	11325610	1112	12.09	1.35	12	0.01	812.00	7272.00	12600	20230803	-22.06	9600	20240409	2.29	11310	-13.17	20240116	9600	2.29	20240409	12600	-22.06	20230803	9600	2.29	20240409	1.23	N	263690	500	56 억		1670466	N	N	0	N	00	N
105	20240412	090927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	-90	5	-0.91	1859620	188	2.48	9940	9940	9830	12920	6960	9940	9891.60	14.75	0	-59	10133	10036	9853	9756	9573	10080	9800	57	2980	500	6950	10	1	11325610	1116	12.13	1.35	12	0.00	812.00	7272.00	12600	20230803	-21.83	9600	20240409	2.60	11310	-12.91	20240116	9600	2.60	20240409	12600	-21.83	20230803	9600	2.60	20240409	1.23	N	263690	500	56 억		1670466	N	N	0	N	00	N
106	20240411	160923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9940	0	3	0.00	74746650	7593	22.46	9940	9950	9670	12920	6960	9940	9844.14	14.75	0	-738	10366	10152	9876	9662	9386	10015	9525	57	2980	500	6950	10	1	11325610	1126	12.24	1.37	12	0.07	812.00	7272.00	12600	20230803	-21.11	9600	20240409	3.54	11310	-12.11	20240116	9600	3.54	20240409	12600	-21.11	20230803	9600	3.54	20240409	1.23	N	263690	500	56 억		1670950	N	N	0	N	00	N
107	20240411	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	-50	5	-0.50	72139150	7330	21.68	9940	9950	9670	12920	6960	9940	9841.63	14.75	0	-590	10366	10152	9876	9662	9386	10015	9525	57	2980	500	6950	10	1	11325610	1120	12.18	1.36	12	0.06	812.00	7272.00	12600	20230803	-21.51	9600	20240409	3.02	11310	-12.56	20240116	9600	3.02	20240409	12600	-21.51	20230803	9600	3.02	20240409	1.23	N	263690	500	56 억		1670950	N	N	0	N	00	N
108	20240411	140925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9900	-40	5	-0.40	62421090	6343	18.76	9940	9950	9670	12920	6960	9940	9840.94	14.75	0	-432	10366	10152	9876	9662	9386	10015	9525	57	2980	500	6950	10	1	11325610	1121	12.19	1.36	12	0.06	812.00	7272.00	12600	20230803	-21.43	9600	20240409	3.12	11310	-12.47	20240116	9600	3.12	20240409	12600	-21.43	20230803	9600	3.12	20240409	1.23	N	263690	500	56 억		1670950	N	N	0	N	00	N
109	20240411	130914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9860	-80	5	-0.80	55810330	5671	16.77	9940	9940	9670	12920	6960	9940	9841.36	14.75	0	-419	10366	10152	9876	9662	9386	10015	9525	57	2980	500	6950	10	1	11325610	1117	12.14	1.36	12	0.05	812.00	7272.00	12600	20230803	-21.75	9600	20240409	2.71	11310	-12.82	20240116	9600	2.71	20240409	12600	-21.75	20230803	9600	2.71	20240409	1.23	N	263690	500	56 억		1670950	N	N	0	N	00	N
110	20240411	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9820	-120	5	-1.21	27467920	2811	8.31	9940	9940	9670	12920	6960	9940	9771.58	14.75	0	-304	10366	10152	9876	9662	9386	10015	9525	57	2980	500	6950	10	1	11325610	1112	12.09	1.35	12	0.02	812.00	7272.00	12600	20230803	-22.06	9600	20240409	2.29	11310	-13.17	20240116	9600	2.29	20240409	12600	-22.06	20230803	9600	2.29	20240409	1.23	N	263690	500	56 억		1670950	N	N	0	N	00	N
111	20240411	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-190	5	-1.91	13584440	1392	4.12	9940	9940	9670	12920	6960	9940	9758.94	14.75	0	-21	10366	10152	9876	9662	9386	10015	9525	57	2980	500	6950	10	1	11325610	1104	12.01	1.34	12	0.01	812.00	7272.00	12600	20230803	-22.62	9600	20240409	1.56	11310	-13.79	20240116	9600	1.56	20240409	12600	-22.62	20230803	9600	1.56	20240409	1.23	N	263690	500	56 억		1670950	N	N	0	N	00	N
112	20240411	100925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	-240	5	-2.41	9898120	1014	3.00	9940	9940	9670	12920	6960	9940	9761.46	14.75	0	-84	10366	10152	9876	9662	9386	10015	9525	57	2980	500	6950	10	1	11325610	1099	11.95	1.33	12	0.01	812.00	7272.00	12600	20230803	-23.02	9600	20240409	1.04	11310	-14.24	20240116	9600	1.04	20240409	12600	-23.02	20230803	9600	1.04	20240409	1.23	N	263690	500	56 억		1670950	N	N	0	N	00	N
113	20240411	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	-130	5	-1.31	902050	91	0.27	9940	9940	9810	12920	6960	9940	9912.64	14.75	0	-35	10366	10152	9876	9662	9386	10015	9525	57	2980	500	6950	10	1	11325610	1111	12.08	1.35	12	0.00	812.00	7272.00	12600	20230803	-22.14	9600	20240409	2.19	11310	-13.26	20240116	9600	2.19	20240409	12600	-22.14	20230803	9600	2.19	20240409	1.23	N	263690	500	56 억		1670950	N	N	0	N	00	N
114	20240409	160908	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9940	-100	5	-1.00	331795630	33811	541.41	9960	10090	9600	13050	7030	10040	9813.24	14.77	0	-2359	10293	10166	10073	9946	9853	10120	9900	57	3010	500	7020	10	1	11325610	1126	12.24	1.37	12	0.30	812.00	7272.00	12600	20230803	-21.11	9600	20240409	3.54	11310	-12.11	20240116	9600	3.54	20240409	12600	-21.11	20230803	9600	3.54	20240409	1.20	N	263690	500	56 억		1673195	N	N	0	N	00	N
115	20240409	150913	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9940	-100	5	-1.00	321636980	32789	525.04	9960	10090	9600	13050	7030	10040	9809.30	14.77	0	-1349	10293	10166	10073	9946	9853	10120	9900	57	3010	500	7020	10	1	11325610	1126	12.24	1.37	12	0.29	812.00	7272.00	12600	20230803	-21.11	9600	20240409	3.54	11310	-12.11	20240116	9600	3.54	20240409	12600	-21.11	20230803	9600	3.54	20240409	1.20	N	263690	500	56 억		1673195	N	N	0	N	00	N
116	20240409	140917	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9840	-200	5	-1.99	307572130	31364	502.23	9960	10090	9600	13050	7030	10040	9806.53	14.77	0	-538	10293	10166	10073	9946	9853	10120	9900	57	3010	500	7020	10	1	11325610	1114	12.12	1.35	12	0.28	812.00	7272.00	12600	20230803	-21.90	9600	20240409	2.50	11310	-13.00	20240116	9600	2.50	20240409	12600	-21.90	20230803	9600	2.50	20240409	1.20	N	263690	500	56 억		1673195	N	N	0	N	00	N
117	20240409	130911	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9860	-180	5	-1.79	286580420	29238	468.18	9960	10090	9600	13050	7030	10040	9801.64	14.77	0	-225	10293	10166	10073	9946	9853	10120	9900	57	3010	500	7020	10	1	11325610	1117	12.14	1.36	12	0.26	812.00	7272.00	12600	20230803	-21.75	9600	20240409	2.71	11310	-12.82	20240116	9600	2.71	20240409	12600	-21.75	20230803	9600	2.71	20240409	1.20	N	263690	500	56 억		1673195	N	N	0	N	00	N
118	20240409	120915	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9750	-290	5	-2.89	266781740	27215	435.79	9960	10090	9600	13050	7030	10040	9802.75	14.77	0	397	10293	10166	10073	9946	9853	10120	9900	57	3010	500	7020	10	1	11325610	1104	12.01	1.34	12	0.24	812.00	7272.00	12600	20230803	-22.62	9600	20240409	1.56	11310	-13.79	20240116	9600	1.56	20240409	12600	-22.62	20230803	9600	1.56	20240409	1.20	N	263690	500	56 억		1673195	N	N	0	N	00	N
119	20240409	110912	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9880	-160	5	-1.59	38514620	3895	62.37	9960	10090	9700	13050	7030	10040	9888.22	14.77	0	133	10293	10166	10073	9946	9853	10120	9900	57	3010	500	7020	10	1	11325610	1119	12.17	1.36	12	0.03	812.00	7272.00	12600	20230803	-21.59	9700	20240409	1.86	11310	-12.64	20240116	9700	1.86	20240409	12600	-21.59	20230803	9700	1.86	20240409	1.20	N	263690	500	56 억		1673195	N	N	0	N	00	N
120	20240409	100905	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10000	-40	5	-0.40	25056760	2537	40.62	9960	10090	9700	13050	7030	10040	9876.53	14.77	0	161	10293	10166	10073	9946	9853	10120	9900	57	3010	500	7020	10	1	11325610	1133	12.32	1.38	12	0.02	812.00	7272.00	12600	20230803	-20.63	9700	20240409	3.09	11310	-11.58	20240116	9700	3.09	20240409	12600	-20.63	20230803	9700	3.09	20240409	1.20	N	263690	500	56 억		1673195	N	N	0	N	00	N
121	20240409	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	50	2	0.50	859000	86	1.38	9960	10090	9960	13050	7030	10040	9988.37	14.77	0	-20	10293	10166	10073	9946	9853	10120	9900	57	3010	500	7020	10	1	11325610	1143	12.43	1.39	12	0.00	812.00	7272.00	12600	20230803	-19.92	9720	20231113	3.81	11310	-10.79	20240116	9750	3.49	20240318	12600	-19.92	20230803	9720	3.81	20231113	1.20	N	263690	500	56 억		1673195	N	N	0	N	00	N
122	20240408	160906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	-100	5	-0.99	62674330	6245	103.79	10200	10200	9980	13180	7100	10140	10035.92	14.80	0	-3337	10266	10202	10146	10082	10026	10175	10055	57	3040	500	7090	10	1	11325610	1137	12.36	1.38	12	0.06	812.00	7272.00	12600	20230803	-20.32	9720	20231113	3.29	11310	-11.23	20240116	9750	2.97	20240318	12600	-20.32	20230803	9720	3.29	20231113	1.09	N	263690	500	56 억		1676532	N	N	0	N	00	N
123	20240408	150913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	-100	5	-0.99	58216850	5800	96.39	10200	10200	9980	13180	7100	10140	10037.39	14.80	0	-3063	10266	10202	10146	10082	10026	10175	10055	57	3040	500	7090	10	1	11325610	1137	12.36	1.38	12	0.05	812.00	7272.00	12600	20230803	-20.32	9720	20231113	3.29	11310	-11.23	20240116	9750	2.97	20240318	12600	-20.32	20230803	9720	3.29	20231113	1.09	N	263690	500	56 억		1676532	N	N	0	N	00	N
124	20240408	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	-80	5	-0.79	52032480	5183	86.14	10200	10200	9980	13180	7100	10140	10039.07	14.80	0	-2639	10266	10202	10146	10082	10026	10175	10055	57	3040	500	7090	10	1	11325610	1139	12.39	1.38	12	0.05	812.00	7272.00	12600	20230803	-20.16	9720	20231113	3.50	11310	-11.05	20240116	9750	3.18	20240318	12600	-20.16	20230803	9720	3.50	20231113	1.09	N	263690	500	56 억		1676532	N	N	0	N	00	N
125	20240408	130907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	-70	5	-0.69	47386780	4719	78.43	10200	10200	9980	13180	7100	10140	10041.70	14.80	0	-2518	10266	10202	10146	10082	10026	10175	10055	57	3040	500	7090	10	1	11325610	1140	12.40	1.38	12	0.04	812.00	7272.00	12600	20230803	-20.08	9720	20231113	3.60	11310	-10.96	20240116	9750	3.28	20240318	12600	-20.08	20230803	9720	3.60	20231113	1.09	N	263690	500	56 억		1676532	N	N	0	N	00	N
126	20240408	120913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	-70	5	-0.69	34525350	3437	57.12	10200	10200	9980	13180	7100	10140	10045.20	14.80	0	-1382	10266	10202	10146	10082	10026	10175	10055	57	3040	500	7090	10	1	11325610	1140	12.40	1.38	12	0.03	812.00	7272.00	12600	20230803	-20.08	9720	20231113	3.60	11310	-10.96	20240116	9750	3.28	20240318	12600	-20.08	20230803	9720	3.60	20231113	1.09	N	263690	500	56 억		1676532	N	N	0	N	00	N
127	20240408	110915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	-80	5	-0.79	14704200	1463	24.31	10200	10200	9980	13180	7100	10140	10050.72	14.80	0	-685	10266	10202	10146	10082	10026	10175	10055	57	3040	500	7090	10	1	11325610	1139	12.39	1.38	12	0.01	812.00	7272.00	12600	20230803	-20.16	9720	20231113	3.50	11310	-11.05	20240116	9750	3.18	20240318	12600	-20.16	20230803	9720	3.50	20231113	1.09	N	263690	500	56 억		1676532	N	N	0	N	00	N
128	20240408	100904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	-10	5	-0.10	3643200	363	6.03	10200	10200	9980	13180	7100	10140	10036.36	14.80	0	-50	10266	10202	10146	10082	10026	10175	10055	57	3040	500	7090	10	1	11325610	1147	12.48	1.39	12	0.00	812.00	7272.00	12600	20230803	-19.60	9720	20231113	4.22	11310	-10.43	20240116	9750	3.90	20240318	12600	-19.60	20230803	9720	4.22	20231113	1.09	N	263690	500	56 억		1676532	N	N	0	N	00	N
129	20240408	090913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	-40	5	-0.39	203500	20	0.33	10200	10200	10100	13180	7100	10140	10175.00	14.80	0	-5	10266	10202	10146	10082	10026	10175	10055	57	3040	500	7090	10	1	11325610	1144	12.44	1.39	12	0.00	812.00	7272.00	12600	20230803	-19.84	9720	20231113	3.91	11310	-10.70	20240116	9750	3.59	20240318	12600	-19.84	20230803	9720	3.91	20231113	1.09	N	263690	500	56 억		1676532	N	N	0	N	00	N
130	20240405	160911	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10140	-60	5	-0.59	61073320	6008	26.02	10200	10210	10090	13260	7140	10200	10165.33	14.81	0	-620	10353	10276	10123	10046	9893	10315	10085	57	3060	500	7140	10	1	11325610	1148	12.49	1.39	12	0.05	812.00	7272.00	12600	20230803	-19.52	9720	20231113	4.32	11310	-10.34	20240116	9750	4.00	20240318	12600	-19.52	20230803	9720	4.32	20231113	1.09	N	263690	500	56 억		1677152	N	N	0	N	00	N
131	20240405	150905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10150	-50	5	-0.49	59364830	5839	25.29	10200	10210	10090	13260	7140	10200	10166.95	14.81	0	-618	10353	10276	10123	10046	9893	10315	10085	57	3060	500	7140	10	1	11325610	1150	12.50	1.40	12	0.05	812.00	7272.00	12600	20230803	-19.44	9720	20231113	4.42	11310	-10.26	20240116	9750	4.10	20240318	12600	-19.44	20230803	9720	4.42	20231113	1.09	N	263690	500	56 억		1677152	N	N	0	N	00	N
132	20240405	140905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10160	-40	5	-0.39	41693360	4094	17.73	10200	10210	10150	13260	7140	10200	10184.02	14.81	0	-618	10353	10276	10123	10046	9893	10315	10085	57	3060	500	7140	10	1	11325610	1151	12.51	1.40	12	0.04	812.00	7272.00	12600	20230803	-19.37	9720	20231113	4.53	11310	-10.17	20240116	9750	4.21	20240318	12600	-19.37	20230803	9720	4.53	20231113	1.09	N	263690	500	56 억		1677152	N	N	0	N	00	N
133	20240405	130902	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10160	-40	5	-0.39	41622160	4087	17.70	10200	10210	10150	13260	7140	10200	10184.04	14.81	0	-618	10353	10276	10123	10046	9893	10315	10085	57	3060	500	7140	10	1	11325610	1151	12.51	1.40	12	0.04	812.00	7272.00	12600	20230803	-19.37	9720	20231113	4.53	11310	-10.17	20240116	9750	4.21	20240318	12600	-19.37	20230803	9720	4.53	20231113	1.09	N	263690	500	56 억		1677152	N	N	0	N	00	N
134	20240405	120905	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10200	0	3	0.00	29171430	2862	12.39	10200	10210	10150	13260	7140	10200	10192.67	14.81	0	-618	10353	10276	10123	10046	9893	10315	10085	57	3060	500	7140	10	1	11325610	1155	12.56	1.40	12	0.03	812.00	7272.00	12600	20230803	-19.05	9720	20231113	4.94	11310	-9.81	20240116	9750	4.62	20240318	12600	-19.05	20230803	9720	4.94	20231113	1.09	N	263690	500	56 억		1677152	N	N	0	N	00	N
135	20240405	110911	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10200	0	3	0.00	24234110	2377	10.29	10200	10210	10150	13260	7140	10200	10195.25	14.81	0	-618	10353	10276	10123	10046	9893	10315	10085	57	3060	500	7140	10	1	11325610	1155	12.56	1.40	12	0.02	812.00	7272.00	12600	20230803	-19.05	9720	20231113	4.94	11310	-9.81	20240116	9750	4.62	20240318	12600	-19.05	20230803	9720	4.94	20231113	1.09	N	263690	500	56 억		1677152	N	N	0	N	00	N
136	20240405	100752	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10190	-10	5	-0.10	1546950	152	0.66	10200	10200	10150	13260	7140	10200	10177.30	14.81	0	-26	10353	10276	10123	10046	9893	10315	10085	57	3060	500	7140	10	1	11325610	1154	12.55	1.40	12	0.00	812.00	7272.00	12600	20230803	-19.13	9720	20231113	4.84	11310	-9.90	20240116	9750	4.51	20240318	12600	-19.13	20230803	9720	4.84	20231113	1.09	N	263690	500	56 억		1677152	N	N	0	N	00	N
137	20240405	090853	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10200	0	3	0.00	173400	17	0.07	10200	10200	10200	13260	7140	10200	10200.00	14.81	0	0	10353	10276	10123	10046	9893	10315	10085	57	3060	500	7140	10	1	11325610	1155	12.56	1.40	12	0.00	812.00	7272.00	12600	20230803	-19.05	9720	20231113	4.94	11310	-9.81	20240116	9750	4.62	20240318	12600	-19.05	20230803	9720	4.94	20231113	1.09	N	263690	500	56 억		1677152	N	N	0	N	00	N
138	20240404	160852	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10200	180	2	1.80	232395770	23078	201.26	10020	10200	9970	13020	7020	10020	10069.45	14.80	0	624	10146	10082	9996	9932	9846	10040	9890	57	3000	500	7010	10	1	11325610	1155	12.56	1.40	12	0.20	812.00	7272.00	12600	20230803	-19.05	9720	20231113	4.94	11310	-9.81	20240116	9750	4.62	20240318	12600	-19.05	20230803	9720	4.94	20231113	1.12	N	263690	500	56 억		1676677	N	N	0	N	00	N
139	20240404	150850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10120	100	2	1.00	215735740	21442	186.99	10020	10200	9970	13020	7020	10020	10061.36	14.80	0	741	10146	10082	9996	9932	9846	10040	9890	57	3000	500	7010	10	1	11325610	1146	12.46	1.39	12	0.19	812.00	7272.00	12600	20230803	-19.68	9720	20231113	4.12	11310	-10.52	20240116	9750	3.79	20240318	12600	-19.68	20230803	9720	4.12	20231113	1.12	N	263690	500	56 억		1676677	N	N	0	N	00	N
140	20240404	140855	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10080	60	2	0.60	175458470	17480	152.44	10020	10180	9970	13020	7020	10020	10037.67	14.80	0	2009	10146	10082	9996	9932	9846	10040	9890	57	3000	500	7010	10	1	11325610	1142	12.41	1.39	12	0.15	812.00	7272.00	12600	20230803	-20.00	9720	20231113	3.70	11310	-10.88	20240116	9750	3.38	20240318	12600	-20.00	20230803	9720	3.70	20231113	1.12	N	263690	500	56 억		1676677	N	N	0	N	00	N
141	20240404	130844	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10030	10	2	0.10	152935790	15253	133.02	10020	10120	9970	13020	7020	10020	10026.60	14.80	0	2115	10146	10082	9996	9932	9846	10040	9890	57	3000	500	7010	10	1	11325610	1136	12.35	1.38	12	0.13	812.00	7272.00	12600	20230803	-20.40	9720	20231113	3.19	11310	-11.32	20240116	9750	2.87	20240318	12600	-20.40	20230803	9720	3.19	20231113	1.12	N	263690	500	56 억		1676677	N	N	0	N	00	N
142	20240404	120850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10000	-20	5	-0.20	49822550	4968	43.32	10020	10110	9970	13020	7020	10020	10028.69	14.80	0	427	10146	10082	9996	9932	9846	10040	9890	57	3000	500	7010	10	1	11325610	1133	12.32	1.38	12	0.04	812.00	7272.00	12600	20230803	-20.63	9720	20231113	2.88	11310	-11.58	20240116	9750	2.56	20240318	12600	-20.63	20230803	9720	2.88	20231113	1.12	N	263690	500	56 억		1676677	N	N	0	N	00	N
143	20240404	110852	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10060	40	2	0.40	39384210	3923	34.21	10020	10110	10000	13020	7020	10020	10039.31	14.80	0	393	10146	10082	9996	9932	9846	10040	9890	57	3000	500	7010	10	1	11325610	1139	12.39	1.38	12	0.03	812.00	7272.00	12600	20230803	-20.16	9720	20231113	3.50	11310	-11.05	20240116	9750	3.18	20240318	12600	-20.16	20230803	9720	3.50	20231113	1.12	N	263690	500	56 억		1676677	N	N	0	N	00	N
144	20240404	100850	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10110	90	2	0.90	18217560	1812	15.80	10020	10110	10020	13020	7020	10020	10053.84	14.80	0	14	10146	10082	9996	9932	9846	10040	9890	57	3000	500	7010	10	1	11325610	1145	12.45	1.39	12	0.02	812.00	7272.00	12600	20230803	-19.76	9720	20231113	4.01	11310	-10.61	20240116	9750	3.69	20240318	12600	-19.76	20230803	9720	4.01	20231113	1.12	N	263690	500	56 억		1676677	N	N	0	N	00	N
145	20240404	090852	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10020	0	3	0.00	13614170	1356	11.83	10020	10110	10020	13020	7020	10020	10039.95	14.80	0	40	10146	10082	9996	9932	9846	10040	9890	57	3000	500	7010	10	1	11325610	1135	12.34	1.38	12	0.01	812.00	7272.00	12600	20230803	-20.48	9720	20231113	3.09	11310	-11.41	20240116	9750	2.77	20240318	12600	-20.48	20230803	9720	3.09	20231113	1.12	N	263690	500	56 억		1676677	N	N	0	N	00	N
146	20240403	160849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	0	3	0.00	114253030	11466	247.91	10060	10060	9910	13020	7020	10020	9964.51	14.80	0	1035	10246	10132	10056	9942	9866	10095	9905	57	3000	500	7010	10	1	11325610	1135	12.34	1.38	12	0.10	812.00	7272.00	12600	20230803	-20.48	9720	20231113	3.09	11310	-11.41	20240116	9750	2.77	20240318	12600	-20.48	20230803	9720	3.09	20231113	1.15	N	263690	500	56 억		1675642	N	N	0	N	00	N
147	20240403	150849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-20	5	-0.20	104571510	10498	226.98	10060	10060	9910	13020	7020	10020	9961.09	14.80	0	1042	10246	10132	10056	9942	9866	10095	9905	57	3000	500	7010	10	1	11325610	1133	12.32	1.38	12	0.09	812.00	7272.00	12600	20230803	-20.63	9720	20231113	2.88	11310	-11.58	20240116	9750	2.56	20240318	12600	-20.63	20230803	9720	2.88	20231113	1.15	N	263690	500	56 억		1675642	N	N	0	N	00	N
148	20240403	140840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	30	2	0.30	56493820	5679	122.79	10060	10060	9910	13020	7020	10020	9947.85	14.80	0	107	10246	10132	10056	9942	9866	10095	9905	57	3000	500	7010	10	1	11325610	1138	12.38	1.38	12	0.05	812.00	7272.00	12600	20230803	-20.24	9720	20231113	3.40	11310	-11.14	20240116	9750	3.08	20240318	12600	-20.24	20230803	9720	3.40	20231113	1.15	N	263690	500	56 억		1675642	N	N	0	N	00	N
149	20240403	130842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	-30	5	-0.30	49153010	4947	106.96	10060	10060	9910	13020	7020	10020	9935.92	14.80	0	10	10246	10132	10056	9942	9866	10095	9905	57	3000	500	7010	10	1	11325610	1131	12.30	1.37	12	0.04	812.00	7272.00	12600	20230803	-20.71	9720	20231113	2.78	11310	-11.67	20240116	9750	2.46	20240318	12600	-20.71	20230803	9720	2.78	20231113	1.15	N	263690	500	56 억		1675642	N	N	0	N	00	N
150	20240403	120841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	-50	5	-0.50	44986700	4530	97.95	10060	10060	9910	13020	7020	10020	9930.84	14.80	0	30	10246	10132	10056	9942	9866	10095	9905	57	3000	500	7010	10	1	11325610	1129	12.28	1.37	12	0.04	812.00	7272.00	12600	20230803	-20.87	9720	20231113	2.57	11310	-11.85	20240116	9750	2.26	20240318	12600	-20.87	20230803	9720	2.57	20231113	1.15	N	263690	500	56 억		1675642	N	N	0	N	00	N
151	20240403	110845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-20	5	-0.20	39949400	4023	86.98	10060	10060	9910	13020	7020	10020	9930.25	14.80	0	153	10246	10132	10056	9942	9866	10095	9905	57	3000	500	7010	10	1	11325610	1133	12.32	1.38	12	0.04	812.00	7272.00	12600	20230803	-20.63	9720	20231113	2.88	11310	-11.58	20240116	9750	2.56	20240318	12600	-20.63	20230803	9720	2.88	20231113	1.15	N	263690	500	56 억		1675642	N	N	0	N	00	N
152	20240403	100844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	-110	5	-1.10	35108580	3538	76.50	10060	10060	9910	13020	7020	10020	9923.28	14.80	0	209	10246	10132	10056	9942	9866	10095	9905	57	3000	500	7010	10	1	11325610	1122	12.20	1.36	12	0.03	812.00	7272.00	12600	20230803	-21.35	9720	20231113	1.95	11310	-12.38	20240116	9750	1.64	20240318	12600	-21.35	20230803	9720	1.95	20231113	1.15	N	263690	500	56 억		1675642	N	N	0	N	00	N
153	20240403	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	40	2	0.40	201200	20	0.43	10060	10060	10060	13020	7020	10020	10060.00	14.80	0	-3	10246	10132	10056	9942	9866	10095	9905	57	3000	500	7010	10	1	11325610	1139	12.39	1.38	12	0.00	812.00	7272.00	12600	20230803	-20.16	9720	20231113	3.50	11310	-11.05	20240116	9750	3.18	20240318	12600	-20.16	20230803	9720	3.50	20231113	1.15	N	263690	500	56 억		1675642	N	N	0	N	00	N
154	20240402	160833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	-180	5	-1.76	46397450	4620	34.67	10070	10170	9980	13260	7140	10200	10042.74	14.80	0	-475	10500	10350	10150	10000	9800	10425	10075	57	3060	500	7140	10	1	11325610	1135	12.34	1.38	12	0.04	812.00	7272.00	12600	20230803	-20.48	9720	20231113	3.09	11310	-11.41	20240116	9750	2.77	20240318	12600	-20.48	20230803	9720	3.09	20231113	1.18	N	263690	500	56 억		1676068	N	N	0	N	00	N
155	20240402	150839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-110	5	-1.08	43009990	4282	32.13	10070	10170	9980	13260	7140	10200	10044.37	14.80	0	-318	10500	10350	10150	10000	9800	10425	10075	57	3060	500	7140	10	1	11325610	1143	12.43	1.39	12	0.04	812.00	7272.00	12600	20230803	-19.92	9720	20231113	3.81	11310	-10.79	20240116	9750	3.49	20240318	12600	-19.92	20230803	9720	3.81	20231113	1.18	N	263690	500	56 억		1676068	N	N	0	N	00	N
156	20240402	140843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10060	-140	5	-1.37	38298180	3814	28.62	10070	10170	9980	13260	7140	10200	10041.47	14.80	0	-83	10500	10350	10150	10000	9800	10425	10075	57	3060	500	7140	10	1	11325610	1139	12.39	1.38	12	0.03	812.00	7272.00	12600	20230803	-20.16	9720	20231113	3.50	11310	-11.05	20240116	9750	3.18	20240318	12600	-20.16	20230803	9720	3.50	20231113	1.18	N	263690	500	56 억		1676068	N	N	0	N	00	N
157	20240402	130830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	-100	5	-0.98	37895560	3774	28.32	10070	10170	9980	13260	7140	10200	10041.22	14.80	0	-49	10500	10350	10150	10000	9800	10425	10075	57	3060	500	7140	10	1	11325610	1144	12.44	1.39	12	0.03	812.00	7272.00	12600	20230803	-19.84	9720	20231113	3.91	11310	-10.70	20240116	9750	3.59	20240318	12600	-19.84	20230803	9720	3.91	20231113	1.18	N	263690	500	56 억		1676068	N	N	0	N	00	N
158	20240402	120828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	-100	5	-0.98	36909320	3676	27.58	10070	10170	9980	13260	7140	10200	10040.62	14.80	0	-47	10500	10350	10150	10000	9800	10425	10075	57	3060	500	7140	10	1	11325610	1144	12.44	1.39	12	0.03	812.00	7272.00	12600	20230803	-19.84	9720	20231113	3.91	11310	-10.70	20240116	9750	3.59	20240318	12600	-19.84	20230803	9720	3.91	20231113	1.18	N	263690	500	56 억		1676068	N	N	0	N	00	N
159	20240402	110831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10080	-120	5	-1.18	35291850	3515	26.38	10070	10170	9980	13260	7140	10200	10040.36	14.80	0	48	10500	10350	10150	10000	9800	10425	10075	57	3060	500	7140	10	1	11325610	1142	12.41	1.39	12	0.03	812.00	7272.00	12600	20230803	-20.00	9720	20231113	3.70	11310	-10.88	20240116	9750	3.38	20240318	12600	-20.00	20230803	9720	3.70	20231113	1.18	N	263690	500	56 억		1676068	N	N	0	N	00	N
160	20240402	100833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	-130	5	-1.27	29774940	2965	22.25	10070	10170	9980	13260	7140	10200	10042.14	14.80	0	48	10500	10350	10150	10000	9800	10425	10075	57	3060	500	7140	10	1	11325610	1140	12.40	1.38	12	0.03	812.00	7272.00	12600	20230803	-20.08	9720	20231113	3.60	11310	-10.96	20240116	9750	3.28	20240318	12600	-20.08	20230803	9720	3.60	20231113	1.18	N	263690	500	56 억		1676068	N	N	0	N	00	N
161	20240402	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	-30	5	-0.29	2882020	286	2.15	10070	10170	10070	13260	7140	10200	10076.99	14.80	0	69	10500	10350	10150	10000	9800	10425	10075	57	3060	500	7140	10	1	11325610	1152	12.52	1.40	12	0.00	812.00	7272.00	12600	20230803	-19.29	9720	20231113	4.63	11310	-10.08	20240116	9750	4.31	20240318	12600	-19.29	20230803	9720	4.63	20231113	1.18	N	263690	500	56 억		1676068	N	N	0	N	00	N
162	20240401	160830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	40	2	0.39	135468700	13327	65.37	10160	10300	9950	13200	7120	10160	10164.85	14.79	0	889	10346	10252	10106	10012	9866	10300	10060	57	3040	500	7110	10	1	11325610	1155	12.56	1.40	12	0.12	812.00	7272.00	12600	20230803	-19.05	9720	20231113	4.94	11310	-9.81	20240116	9750	4.62	20240318	12600	-19.05	20230803	9720	4.94	20231113	1.17	N	263690	500	56 억		1675180	N	N	0	N	00	N
163	20240401	150831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	0	3	0.00	109438550	10757	52.76	10160	10300	9950	13200	7120	10160	10173.71	14.79	0	795	10346	10252	10106	10012	9866	10300	10060	57	3040	500	7110	10	1	11325610	1151	12.51	1.40	12	0.09	812.00	7272.00	12600	20230803	-19.37	9720	20231113	4.53	11310	-10.17	20240116	9750	4.21	20240318	12600	-19.37	20230803	9720	4.53	20231113	1.17	N	263690	500	56 억		1675180	N	N	0	N	00	N
164	20240401	140827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	40	2	0.39	72672740	7142	35.03	10160	10300	9950	13200	7120	10160	10175.40	14.79	0	579	10346	10252	10106	10012	9866	10300	10060	57	3040	500	7110	10	1	11325610	1155	12.56	1.40	12	0.06	812.00	7272.00	12600	20230803	-19.05	9720	20231113	4.94	11310	-9.81	20240116	9750	4.62	20240318	12600	-19.05	20230803	9720	4.94	20231113	1.17	N	263690	500	56 억		1675180	N	N	0	N	00	N
165	20240401	130824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10210	50	2	0.49	44979780	4433	21.74	10160	10260	9950	13200	7120	10160	10146.58	14.79	0	384	10346	10252	10106	10012	9866	10300	10060	57	3040	500	7110	10	1	11325610	1156	12.57	1.40	12	0.04	812.00	7272.00	12600	20230803	-18.97	9720	20231113	5.04	11310	-9.73	20240116	9750	4.72	20240318	12600	-18.97	20230803	9720	5.04	20231113	1.17	N	263690	500	56 억		1675180	N	N	0	N	00	N
166	20240401	120831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	70	2	0.69	35367600	3492	17.13	10160	10240	9950	13200	7120	10160	10128.18	14.79	0	236	10346	10252	10106	10012	9866	10300	10060	57	3040	500	7110	10	1	11325610	1159	12.60	1.41	12	0.03	812.00	7272.00	12600	20230803	-18.81	9720	20231113	5.25	11310	-9.55	20240116	9750	4.92	20240318	12600	-18.81	20230803	9720	5.25	20231113	1.17	N	263690	500	56 억		1675180	N	N	0	N	00	N
167	20240401	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10180	20	2	0.20	21289280	2113	10.36	10160	10180	9950	13200	7120	10160	10075.38	14.79	0	195	10346	10252	10106	10012	9866	10300	10060	57	3040	500	7110	10	1	11325610	1153	12.54	1.40	12	0.02	812.00	7272.00	12600	20230803	-19.21	9720	20231113	4.73	11310	-9.99	20240116	9750	4.41	20240318	12600	-19.21	20230803	9720	4.73	20231113	1.17	N	263690	500	56 억		1675180	N	N	0	N	00	N
168	20240401	100826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	10	2	0.10	19258520	1913	9.38	10160	10170	9950	13200	7120	10160	10067.18	14.79	0	139	10346	10252	10106	10012	9866	10300	10060	57	3040	500	7110	10	1	11325610	1152	12.52	1.40	12	0.02	812.00	7272.00	12600	20230803	-19.29	9720	20231113	4.63	11310	-10.08	20240116	9750	4.31	20240318	12600	-19.29	20230803	9720	4.63	20231113	1.17	N	263690	500	56 억		1675180	N	N	0	N	00	N
169	20240401	090825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	0	3	0.00	10993300	1096	5.38	10160	10160	9950	13200	7120	10160	10030.38	14.79	0	-58	10346	10252	10106	10012	9866	10300	10060	57	3040	500	7110	10	1	11325610	1151	12.51	1.40	12	0.01	812.00	7272.00	12600	20230803	-19.37	9720	20231113	4.53	11310	-10.17	20240116	9750	4.21	20240318	12600	-19.37	20230803	9720	4.53	20231113	1.17	N	263690	500	56 억		1675180	N	N	0	N	00	N