KissMeData/149980/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	160912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8020	20	2	0.25	745748400	93148	117.60	8000	8090	7890	10400	5600	8000	8005.98	2.23	0	14635	8166	8082	7956	7872	7746	8125	7915	19	2400	100	5600	10	1	18591363	1491	18.14	1.73	12	0.50	442.00	4641.00	11838	20230831	-32.25	5307	20230427	51.12	9940	-19.32	20240216	6830	17.42	20240320	13940	-42.47	20230831	6440	24.53	20230530	5.54	N	149980	100	18 억		414022	N	N	36	N	00	N
3	20240430	150923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7990	-10	5	-0.12	662928580	82799	104.53	8000	8090	7890	10400	5600	8000	8006.48	2.23	0	14033	8166	8082	7956	7872	7746	8125	7915	19	2400	100	5600	10	1	18591363	1485	18.08	1.72	12	0.45	442.00	4641.00	11838	20230831	-32.51	5307	20230427	50.56	9940	-19.62	20240216	6830	16.98	20240320	13940	-42.68	20230831	6440	24.07	20230530	5.54	N	149980	100	18 억		414022	N	N	3	N	00	N
4	20240430	140922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7970	-30	5	-0.38	577552290	72076	90.99	8000	8090	7890	10400	5600	8000	8013.10	2.23	0	15471	8166	8082	7956	7872	7746	8125	7915	19	2400	100	5600	10	1	18591363	1482	18.03	1.72	12	0.39	442.00	4641.00	11838	20230831	-32.67	5307	20230427	50.18	9940	-19.82	20240216	6830	16.69	20240320	13940	-42.83	20230831	6440	23.76	20230530	5.54	N	149980	100	18 억		414022	N	N	3	N	00	N
5	20240430	130920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8000	0	3	0.00	524837220	65465	82.65	8000	8090	7890	10400	5600	8000	8017.07	2.23	0	17589	8166	8082	7956	7872	7746	8125	7915	19	2400	100	5600	10	1	18591363	1487	18.10	1.72	12	0.35	442.00	4641.00	11838	20230831	-32.42	5307	20230427	50.74	9940	-19.52	20240216	6830	17.13	20240320	13940	-42.61	20230831	6440	24.22	20230530	5.54	N	149980	100	18 억		414022	N	N	3	N	00	N
6	20240430	120921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7990	-10	5	-0.12	485950120	60600	76.51	8000	8090	7890	10400	5600	8000	8018.98	2.23	0	16274	8166	8082	7956	7872	7746	8125	7915	19	2400	100	5600	10	1	18591363	1485	18.08	1.72	12	0.33	442.00	4641.00	11838	20230831	-32.51	5307	20230427	50.56	9940	-19.62	20240216	6830	16.98	20240320	13940	-42.68	20230831	6440	24.07	20230530	5.54	N	149980	100	18 억		414022	N	N	3	N	00	N
7	20240430	110917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8060	60	2	0.75	324334660	40433	51.05	8000	8090	7890	10400	5600	8000	8021.53	2.23	0	12125	8166	8082	7956	7872	7746	8125	7915	19	2400	100	5600	10	1	18591363	1498	18.24	1.74	12	0.22	442.00	4641.00	11838	20230831	-31.91	5307	20230427	51.87	9940	-18.91	20240216	6830	18.01	20240320	13940	-42.18	20230831	6440	25.16	20230530	5.54	N	149980	100	18 억		414022	N	N	3	N	00	N
8	20240430	100919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8060	60	2	0.75	253642660	31657	39.97	8000	8090	7890	10400	5600	8000	8012.21	2.23	0	11233	8166	8082	7956	7872	7746	8125	7915	19	2400	100	5600	10	1	18591363	1498	18.24	1.74	12	0.17	442.00	4641.00	11838	20230831	-31.91	5307	20230427	51.87	9940	-18.91	20240216	6830	18.01	20240320	13940	-42.18	20230831	6440	25.16	20230530	5.54	N	149980	100	18 억		414022	N	N	3	N	00	N
9	20240430	090928	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7990	-10	5	-0.12	99023070	12419	15.68	8000	8010	7890	10400	5600	8000	7973.51	2.23	0	8415	8166	8082	7956	7872	7746	8125	7915	19	2400	100	5600	10	1	18591363	1485	18.08	1.72	12	0.07	442.00	4641.00	11838	20230831	-32.51	5307	20230427	50.56	9940	-19.62	20240216	6830	16.98	20240320	13940	-42.68	20230831	6440	24.07	20230530	5.54	N	149980	100	18 억		414022	N	N	3	N	00	N
10	20240429	160908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8000	130	2	1.65	619117050	77620	62.77	7830	8040	7830	10230	5510	7870	7976.25	2.19	0	7902	8096	7982	7816	7702	7536	8040	7760	19	2360	100	5500	10	1	18591363	1487	18.10	1.72	12	0.42	442.00	4641.00	11838	20230831	-32.42	5307	20230427	50.74	9940	-19.52	20240216	6830	17.13	20240320	13940	-42.61	20230831	6440	24.22	20230530	5.49	N	149980	100	18 억		406328	N	N	3	N	00	N
11	20240429	150919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7930	60	2	0.76	585181260	73372	59.33	7830	8040	7830	10230	5510	7870	7975.54	2.19	0	7406	8096	7982	7816	7702	7536	8040	7760	19	2360	100	5500	10	1	18591363	1474	17.94	1.71	12	0.39	442.00	4641.00	11838	20230831	-33.01	5307	20230427	49.43	9940	-20.22	20240216	6830	16.11	20240320	13940	-43.11	20230831	6440	23.14	20230530	5.49	N	149980	100	18 억		406328	N	N	71	N	00	N
12	20240429	140844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7970	100	2	1.27	475409750	59582	48.18	7830	8040	7830	10230	5510	7870	7979.08	2.19	0	7225	8096	7982	7816	7702	7536	8040	7760	19	2360	100	5500	10	1	18591363	1482	18.03	1.72	12	0.32	442.00	4641.00	11838	20230831	-32.67	5307	20230427	50.18	9940	-19.82	20240216	6830	16.69	20240320	13940	-42.83	20230831	6440	23.76	20230530	5.49	N	149980	100	18 억		406328	N	N	71	N	00	N
13	20240429	130917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8030	160	2	2.03	427150300	53544	43.30	7830	8040	7830	10230	5510	7870	7977.56	2.19	0	8180	8096	7982	7816	7702	7536	8040	7760	19	2360	100	5500	10	1	18591363	1493	18.17	1.73	12	0.29	442.00	4641.00	11838	20230831	-32.17	5307	20230427	51.31	9940	-19.22	20240216	6830	17.57	20240320	13940	-42.40	20230831	6440	24.69	20230530	5.49	N	149980	100	18 억		406328	N	N	71	N	00	N
14	20240429	120917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8020	150	2	1.91	367872790	46164	37.33	7830	8040	7830	10230	5510	7870	7968.82	2.19	0	7836	8096	7982	7816	7702	7536	8040	7760	19	2360	100	5500	10	1	18591363	1491	18.14	1.73	12	0.25	442.00	4641.00	11838	20230831	-32.25	5307	20230427	51.12	9940	-19.32	20240216	6830	17.42	20240320	13940	-42.47	20230831	6440	24.53	20230530	5.49	N	149980	100	18 억		406328	N	N	71	N	00	N
15	20240429	110852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7970	100	2	1.27	311423670	39091	31.61	7830	8040	7830	10230	5510	7870	7966.63	2.19	0	7576	8096	7982	7816	7702	7536	8040	7760	19	2360	100	5500	10	1	18591363	1482	18.03	1.72	12	0.21	442.00	4641.00	11838	20230831	-32.67	5307	20230427	50.18	9940	-19.82	20240216	6830	16.69	20240320	13940	-42.83	20230831	6440	23.76	20230530	5.49	N	149980	100	18 억		406328	N	N	71	N	00	N
16	20240429	100917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8040	170	2	2.16	207080850	26070	21.08	7830	8040	7830	10230	5510	7870	7943.26	2.19	0	7528	8096	7982	7816	7702	7536	8040	7760	19	2360	100	5500	10	1	18591363	1495	18.19	1.73	12	0.14	442.00	4641.00	11838	20230831	-32.08	5307	20230427	51.50	9940	-19.11	20240216	6830	17.72	20240320	13940	-42.32	20230831	6440	24.84	20230530	5.49	N	149980	100	18 억		406328	N	N	71	N	00	N
17	20240429	090917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7870	0	3	0.00	14247650	1813	1.47	7830	7930	7830	10230	5510	7870	7858.60	2.19	0	-76	8096	7982	7816	7702	7536	8040	7760	19	2360	100	5500	10	1	18591363	1463	17.81	1.70	12	0.01	442.00	4641.00	11838	20230831	-33.52	5307	20230427	48.29	9940	-20.82	20240216	6830	15.23	20240320	13940	-43.54	20230831	6440	22.20	20230530	5.49	N	149980	100	18 억		406328	N	N	71	N	00	N
18	20240426	160913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7870	190	2	2.47	965676600	123343	124.76	7720	7930	7650	9980	5380	7680	7828.86	2.06	0	23841	7980	7830	7740	7590	7500	7785	7545	19	2300	100	5370	10	1	18591363	1463	17.81	1.70	12	0.66	442.00	4641.00	11838	20230831	-33.52	5307	20230427	48.29	9940	-20.82	20240216	6830	15.23	20240320	13940	-43.54	20230831	6250	25.92	20230427	5.51	N	149980	100	18 억		382624	N	N	71	N	00	N
19	20240426	150914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7840	160	2	2.08	899249980	114882	116.20	7720	7930	7650	9980	5380	7680	7827.61	2.06	0	22744	7980	7830	7740	7590	7500	7785	7545	19	2300	100	5370	10	1	18591363	1458	17.74	1.69	12	0.62	442.00	4641.00	11838	20230831	-33.77	5307	20230427	47.73	9940	-21.13	20240216	6830	14.79	20240320	13940	-43.76	20230831	6250	25.44	20230427	5.51	N	149980	100	18 억		382624	N	N	0	N	00	N
20	20240426	140912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7870	190	2	2.47	716635330	91632	92.68	7720	7930	7650	9980	5380	7680	7820.82	2.06	0	22965	7980	7830	7740	7590	7500	7785	7545	19	2300	100	5370	10	1	18591363	1463	17.81	1.70	12	0.49	442.00	4641.00	11838	20230831	-33.52	5307	20230427	48.29	9940	-20.82	20240216	6830	15.23	20240320	13940	-43.54	20230831	6250	25.92	20230427	5.51	N	149980	100	18 억		382624	N	N	0	N	00	N
21	20240426	130915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7870	190	2	2.47	641255120	82077	83.02	7720	7930	7650	9980	5380	7680	7812.87	2.06	0	22447	7980	7830	7740	7590	7500	7785	7545	19	2300	100	5370	10	1	18591363	1463	17.81	1.70	12	0.44	442.00	4641.00	11838	20230831	-33.52	5307	20230427	48.29	9940	-20.82	20240216	6830	15.23	20240320	13940	-43.54	20230831	6250	25.92	20230427	5.51	N	149980	100	18 억		382624	N	N	0	N	00	N
22	20240426	120911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7900	220	2	2.86	528993390	67810	68.59	7720	7930	7650	9980	5380	7680	7801.14	2.06	0	20065	7980	7830	7740	7590	7500	7785	7545	19	2300	100	5370	10	1	18591363	1469	17.87	1.70	12	0.36	442.00	4641.00	11838	20230831	-33.27	5307	20230427	48.86	9940	-20.52	20240216	6830	15.67	20240320	13940	-43.33	20230831	6250	26.40	20230427	5.51	N	149980	100	18 억		382624	N	N	0	N	00	N
23	20240426	110910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7890	210	2	2.73	411778340	52964	53.57	7720	7910	7650	9980	5380	7680	7774.71	2.06	0	18219	7980	7830	7740	7590	7500	7785	7545	19	2300	100	5370	10	1	18591363	1467	17.85	1.70	12	0.28	442.00	4641.00	11838	20230831	-33.35	5307	20230427	48.67	9940	-20.62	20240216	6830	15.52	20240320	13940	-43.40	20230831	6250	26.24	20230427	5.51	N	149980	100	18 억		382624	N	N	0	N	00	N
24	20240426	100910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7770	90	2	1.17	155298890	20085	20.32	7720	7810	7650	9980	5380	7680	7732.12	2.06	0	7102	7980	7830	7740	7590	7500	7785	7545	19	2300	100	5370	10	1	18591363	1445	17.58	1.67	12	0.11	442.00	4641.00	11838	20230831	-34.36	5307	20230427	46.41	9940	-21.83	20240216	6830	13.76	20240320	13940	-44.26	20230831	6250	24.32	20230427	5.51	N	149980	100	18 억		382624	N	N	0	N	00	N
25	20240426	090915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7770	90	2	1.17	11332560	1463	1.48	7720	7770	7720	9980	5380	7680	7746.70	2.06	0	-330	7980	7830	7740	7590	7500	7785	7545	19	2300	100	5370	10	1	18591363	1445	17.58	1.67	12	0.01	442.00	4641.00	11838	20230831	-34.36	5307	20230427	46.41	9940	-21.83	20240216	6830	13.76	20240320	13940	-44.26	20230831	6250	24.32	20230427	5.51	N	149980	100	18 억		382624	N	N	0	N	00	N
26	20240425	160906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7680	-100	5	-1.29	764577490	98832	112.80	7800	7890	7650	10110	5450	7780	7736.14	2.18	0	-22052	7966	7872	7776	7682	7586	7875	7685	19	2330	100	5440	10	1	18591363	1428	17.38	1.65	12	0.53	442.00	4641.00	11838	20230831	-35.12	5307	20230427	44.71	9940	-22.74	20240216	6830	12.45	20240320	13940	-44.91	20230831	6250	22.88	20230427	5.45	N	149980	100	18 억		404594	N	N	21	N	00	N
27	20240425	150912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7700	-80	5	-1.03	737010930	95244	108.70	7800	7890	7650	10110	5450	7780	7738.13	2.18	0	-21334	7966	7872	7776	7682	7586	7875	7685	19	2330	100	5440	10	1	18591363	1432	17.42	1.66	12	0.51	442.00	4641.00	11838	20230831	-34.96	5307	20230427	45.09	9940	-22.54	20240216	6830	12.74	20240320	13940	-44.76	20230831	6250	23.20	20230427	5.45	N	149980	100	18 억		404594	N	N	21	N	00	N
28	20240425	140909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7710	-70	5	-0.90	622627160	80342	91.70	7800	7890	7680	10110	5450	7780	7749.71	2.18	0	-23699	7966	7872	7776	7682	7586	7875	7685	19	2330	100	5440	10	1	18591363	1433	17.44	1.66	12	0.43	442.00	4641.00	11838	20230831	-34.87	5307	20230427	45.28	9940	-22.43	20240216	6830	12.88	20240320	13940	-44.69	20230831	6250	23.36	20230427	5.45	N	149980	100	18 억		404594	N	N	21	N	00	N
29	20240425	130910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7700	-80	5	-1.03	571094060	73664	84.07	7800	7890	7680	10110	5450	7780	7752.69	2.18	0	-25836	7966	7872	7776	7682	7586	7875	7685	19	2330	100	5440	10	1	18591363	1432	17.42	1.66	12	0.40	442.00	4641.00	11838	20230831	-34.96	5307	20230427	45.09	9940	-22.54	20240216	6830	12.74	20240320	13940	-44.76	20230831	6250	23.20	20230427	5.45	N	149980	100	18 억		404594	N	N	21	N	00	N
30	20240425	120906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7710	-70	5	-0.90	483317840	62287	71.09	7800	7890	7680	10110	5450	7780	7759.53	2.18	0	-24791	7966	7872	7776	7682	7586	7875	7685	19	2330	100	5440	10	1	18591363	1433	17.44	1.66	12	0.34	442.00	4641.00	11838	20230831	-34.87	5307	20230427	45.28	9940	-22.43	20240216	6830	12.88	20240320	13940	-44.69	20230831	6250	23.36	20230427	5.45	N	149980	100	18 억		404594	N	N	21	N	00	N
31	20240425	110908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7780	0	3	0.00	297982900	38270	43.68	7800	7890	7700	10110	5450	7780	7786.33	2.18	0	-10962	7966	7872	7776	7682	7586	7875	7685	19	2330	100	5440	10	1	18591363	1446	17.60	1.68	12	0.21	442.00	4641.00	11838	20230831	-34.28	5307	20230427	46.60	9940	-21.73	20240216	6830	13.91	20240320	13940	-44.19	20230831	6250	24.48	20230427	5.45	N	149980	100	18 억		404594	N	N	21	N	00	N
32	20240425	100908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7830	50	2	0.64	210161420	26957	30.77	7800	7890	7730	10110	5450	7780	7796.18	2.18	0	-7728	7966	7872	7776	7682	7586	7875	7685	19	2330	100	5440	10	1	18591363	1456	17.71	1.69	12	0.14	442.00	4641.00	11838	20230831	-33.86	5307	20230427	47.54	9940	-21.23	20240216	6830	14.64	20240320	13940	-43.83	20230831	6250	25.28	20230427	5.45	N	149980	100	18 억		404594	N	N	21	N	00	N
33	20240425	090910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7770	-10	5	-0.13	70896570	9105	10.39	7800	7890	7730	10110	5450	7780	7786.56	2.18	0	-5276	7966	7872	7776	7682	7586	7875	7685	19	2330	100	5440	10	1	18591363	1445	17.58	1.67	12	0.05	442.00	4641.00	11838	20230831	-34.36	5307	20230427	46.41	9940	-21.83	20240216	6830	13.76	20240320	13940	-44.26	20230831	6250	24.32	20230427	5.45	N	149980	100	18 억		404594	N	N	21	N	00	N
34	20240424	160850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7780	30	2	0.39	677024990	87150	69.72	7780	7870	7680	10070	5430	7750	7768.48	2.19	0	-2746	8210	7980	7860	7630	7510	7920	7570	19	2320	100	5420	10	1	18591363	1446	17.60	1.68	12	0.47	442.00	4641.00	11838	20230831	-34.28	5307	20230427	46.60	9940	-21.73	20240216	6830	13.91	20240320	13940	-44.19	20230831	6250	24.48	20230427	5.37	N	149980	100	18 억		407885	N	N	21	N	00	N
35	20240424	150907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7810	60	2	0.77	657730680	84676	67.75	7780	7870	7680	10070	5430	7750	7767.62	2.19	0	-2909	8210	7980	7860	7630	7510	7920	7570	19	2320	100	5420	10	1	18591363	1452	17.67	1.68	12	0.46	442.00	4641.00	11838	20230831	-34.03	5307	20230427	47.16	9940	-21.43	20240216	6830	14.35	20240320	13940	-43.97	20230831	6250	24.96	20230427	5.37	N	149980	100	18 억		407885	N	N	10	N	00	N
36	20240424	140905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7810	60	2	0.77	585599440	75418	60.34	7780	7870	7680	10070	5430	7750	7764.72	2.19	0	-4814	8210	7980	7860	7630	7510	7920	7570	19	2320	100	5420	10	1	18591363	1452	17.67	1.68	12	0.41	442.00	4641.00	11838	20230831	-34.03	5307	20230427	47.16	9940	-21.43	20240216	6830	14.35	20240320	13940	-43.97	20230831	6250	24.96	20230427	5.37	N	149980	100	18 억		407885	N	N	10	N	00	N
37	20240424	130909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7800	50	2	0.65	532227730	68572	54.86	7780	7870	7680	10070	5430	7750	7761.59	2.19	0	-5195	8210	7980	7860	7630	7510	7920	7570	19	2320	100	5420	10	1	18591363	1450	17.65	1.68	12	0.37	442.00	4641.00	11838	20230831	-34.11	5307	20230427	46.98	9940	-21.53	20240216	6830	14.20	20240320	13940	-44.05	20230831	6250	24.80	20230427	5.37	N	149980	100	18 억		407885	N	N	10	N	00	N
38	20240424	120905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7710	-40	5	-0.52	397698390	51131	40.91	7780	7870	7700	10070	5430	7750	7778.03	2.19	0	-6213	8210	7980	7860	7630	7510	7920	7570	19	2320	100	5420	10	1	18591363	1433	17.44	1.66	12	0.28	442.00	4641.00	11838	20230831	-34.87	5307	20230427	45.28	9940	-22.43	20240216	6830	12.88	20240320	13940	-44.69	20230831	6250	23.36	20230427	5.37	N	149980	100	18 억		407885	N	N	10	N	00	N
39	20240424	110904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7790	40	2	0.52	208048360	26615	21.29	7780	7870	7770	10070	5430	7750	7816.96	2.19	0	-4588	8210	7980	7860	7630	7510	7920	7570	19	2320	100	5420	10	1	18591363	1448	17.62	1.68	12	0.14	442.00	4641.00	11838	20230831	-34.19	5307	20230427	46.79	9940	-21.63	20240216	6830	14.06	20240320	13940	-44.12	20230831	6250	24.64	20230427	5.37	N	149980	100	18 억		407885	N	N	10	N	00	N
40	20240424	100902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7810	60	2	0.77	134513030	17181	13.75	7780	7870	7780	10070	5430	7750	7829.17	2.19	0	55	8210	7980	7860	7630	7510	7920	7570	19	2320	100	5420	10	1	18591363	1452	17.67	1.68	12	0.09	442.00	4641.00	11838	20230831	-34.03	5307	20230427	47.16	9940	-21.43	20240216	6830	14.35	20240320	13940	-43.97	20230831	6250	24.96	20230427	5.37	N	149980	100	18 억		407885	N	N	10	N	00	N
41	20240424	090905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7820	70	2	0.90	56391680	7215	5.77	7780	7870	7780	10070	5430	7750	7815.89	2.19	0	-902	8210	7980	7860	7630	7510	7920	7570	19	2320	100	5420	10	1	18591363	1454	17.69	1.68	12	0.04	442.00	4641.00	11838	20230831	-33.94	5307	20230427	47.35	9940	-21.33	20240216	6830	14.49	20240320	13940	-43.90	20230831	6250	25.12	20230427	5.37	N	149980	100	18 억		407885	N	N	10	N	00	N
42	20240423	160840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7750	-140	5	-1.77	976242980	124177	44.38	8040	8090	7740	10250	5530	7890	7861.79	2.25	0	-10505	8510	8200	8030	7720	7550	8115	7635	19	2360	100	5520	10	1	18591363	1441	17.53	1.67	12	0.67	442.00	4641.00	11838	20230831	-34.53	5307	20230427	46.03	9940	-22.03	20240216	6830	13.47	20240320	13940	-44.40	20230831	6250	24.00	20230427	5.36	N	149980	100	18 억		418369	N	N	10	N	00	N
43	20240423	150901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7760	-130	5	-1.65	853269990	108316	38.71	8040	8090	7750	10250	5530	7890	7877.60	2.25	0	-9379	8510	8200	8030	7720	7550	8115	7635	19	2360	100	5520	10	1	18591363	1443	17.56	1.67	12	0.58	442.00	4641.00	11838	20230831	-34.45	5307	20230427	46.22	9940	-21.93	20240216	6830	13.62	20240320	13940	-44.33	20230831	6250	24.16	20230427	5.36	N	149980	100	18 억		418369	N	N	15	N	00	N
44	20240423	140900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7790	-100	5	-1.27	705153020	89254	31.90	8040	8090	7760	10250	5530	7890	7900.52	2.25	0	-9037	8510	8200	8030	7720	7550	8115	7635	19	2360	100	5520	10	1	18591363	1448	17.62	1.68	12	0.48	442.00	4641.00	11838	20230831	-34.19	5307	20230427	46.79	9940	-21.63	20240216	6830	14.06	20240320	13940	-44.12	20230831	6250	24.64	20230427	5.36	N	149980	100	18 억		418369	N	N	15	N	00	N
45	20240423	130858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7860	-30	5	-0.38	530533260	66890	23.91	8040	8090	7820	10250	5530	7890	7931.43	2.25	0	-5335	8510	8200	8030	7720	7550	8115	7635	19	2360	100	5520	10	1	18591363	1461	17.78	1.69	12	0.36	442.00	4641.00	11838	20230831	-33.60	5307	20230427	48.11	9940	-20.93	20240216	6830	15.08	20240320	13940	-43.62	20230831	6250	25.76	20230427	5.36	N	149980	100	18 억		418369	N	N	15	N	00	N
46	20240423	120858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7870	-20	5	-0.25	478897590	60324	21.56	8040	8090	7820	10250	5530	7890	7938.76	2.25	0	-3856	8510	8200	8030	7720	7550	8115	7635	19	2360	100	5520	10	1	18591363	1463	17.81	1.70	12	0.32	442.00	4641.00	11838	20230831	-33.52	5307	20230427	48.29	9940	-20.82	20240216	6830	15.23	20240320	13940	-43.54	20230831	6250	25.92	20230427	5.36	N	149980	100	18 억		418369	N	N	15	N	00	N
47	20240423	110900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7900	10	2	0.13	348799000	43757	15.64	8040	8090	7880	10250	5530	7890	7971.27	2.25	0	-1871	8510	8200	8030	7720	7550	8115	7635	19	2360	100	5520	10	1	18591363	1469	17.87	1.70	12	0.24	442.00	4641.00	11838	20230831	-33.27	5307	20230427	48.86	9940	-20.52	20240216	6830	15.67	20240320	13940	-43.33	20230831	6250	26.40	20230427	5.36	N	149980	100	18 억		418369	N	N	15	N	00	N
48	20240423	100858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7920	30	2	0.38	231268040	28904	10.33	8040	8090	7910	10250	5530	7890	8001.25	2.25	0	5082	8510	8200	8030	7720	7550	8115	7635	19	2360	100	5520	10	1	18591363	1472	17.92	1.71	12	0.16	442.00	4641.00	11838	20230831	-33.10	5307	20230427	49.24	9940	-20.32	20240216	6830	15.96	20240320	13940	-43.19	20230831	6250	26.72	20230427	5.36	N	149980	100	18 억		418369	N	N	15	N	00	N
49	20240423	090859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8040	150	2	1.90	51692380	6493	2.32	8040	8040	7910	10250	5530	7890	7961.25	2.25	0	-801	8510	8200	8030	7720	7550	8115	7635	19	2360	100	5520	10	1	18591363	1495	18.19	1.73	12	0.03	442.00	4641.00	11838	20230831	-32.08	5307	20230427	51.50	9940	-19.11	20240216	6830	17.72	20240320	13940	-42.32	20230831	6250	28.64	20230427	5.36	N	149980	100	18 억		418369	N	N	15	N	00	N
50	20240422	160856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7890	-310	5	-3.78	2233652090	279280	95.75	8200	8340	7860	10660	5740	8200	7997.94	2.44	0	-36107	8826	8512	8206	7892	7586	8360	7740	19	2460	100	5740	10	1	18591363	1467	17.85	1.70	12	1.50	442.00	4641.00	11838	20230831	-33.35	5307	20230427	48.67	9940	-20.62	20240216	6830	15.52	20240320	13940	-43.40	20230831	6250	26.24	20230427	5.45	N	149980	100	18 억		453022	N	N	15	N	00	N
51	20240422	150854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7910	-290	5	-3.54	2176029380	271981	93.24	8200	8340	7860	10660	5740	8200	8000.67	2.44	0	-33646	8826	8512	8206	7892	7586	8360	7740	19	2460	100	5740	10	1	18591363	1471	17.90	1.70	12	1.46	442.00	4641.00	11838	20230831	-33.18	5307	20230427	49.05	9940	-20.42	20240216	6830	15.81	20240320	13940	-43.26	20230831	6250	26.56	20230427	5.45	N	149980	100	18 억		453022	N	N	15	N	00	N
52	20240422	140856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7950	-250	5	-3.05	1951657370	243565	83.50	8200	8340	7860	10660	5740	8200	8012.88	2.44	0	-26931	8826	8512	8206	7892	7586	8360	7740	19	2460	100	5740	10	1	18591363	1478	17.99	1.71	12	1.31	442.00	4641.00	11838	20230831	-32.84	5307	20230427	49.80	9940	-20.02	20240216	6830	16.40	20240320	13940	-42.97	20230831	6250	27.20	20230427	5.45	N	149980	100	18 억		453022	N	N	15	N	00	N
53	20240422	130853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7930	-270	5	-3.29	1815866040	226472	77.64	8200	8340	7860	10660	5740	8200	8018.06	2.44	0	-22045	8826	8512	8206	7892	7586	8360	7740	19	2460	100	5740	10	1	18591363	1474	17.94	1.71	12	1.22	442.00	4641.00	11838	20230831	-33.01	5307	20230427	49.43	9940	-20.22	20240216	6830	16.11	20240320	13940	-43.11	20230831	6250	26.88	20230427	5.45	N	149980	100	18 억		453022	N	N	15	N	00	N
54	20240422	120852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7970	-230	5	-2.80	1692027080	210866	72.29	8200	8340	7860	10660	5740	8200	8024.18	2.44	0	-20037	8826	8512	8206	7892	7586	8360	7740	19	2460	100	5740	10	1	18591363	1482	18.03	1.72	12	1.13	442.00	4641.00	11838	20230831	-32.67	5307	20230427	50.18	9940	-19.82	20240216	6830	16.69	20240320	13940	-42.83	20230831	6250	27.52	20230427	5.45	N	149980	100	18 억		453022	N	N	15	N	00	N
55	20240422	110853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7940	-260	5	-3.17	1563378560	194600	66.72	8200	8340	7860	10660	5740	8200	8033.80	2.44	0	-15877	8826	8512	8206	7892	7586	8360	7740	19	2460	100	5740	10	1	18591363	1476	17.96	1.71	12	1.05	442.00	4641.00	11838	20230831	-32.93	5307	20230427	49.61	9940	-20.12	20240216	6830	16.25	20240320	13940	-43.04	20230831	6250	27.04	20230427	5.45	N	149980	100	18 억		453022	N	N	15	N	00	N
56	20240422	100854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8100	-100	5	-1.22	883379420	109019	37.38	8200	8340	8010	10660	5740	8200	8102.99	2.44	0	2680	8826	8512	8206	7892	7586	8360	7740	19	2460	100	5740	10	1	18591363	1506	18.33	1.75	12	0.59	442.00	4641.00	11838	20230831	-31.58	5307	20230427	52.63	9940	-18.51	20240216	6830	18.59	20240320	13940	-41.89	20230831	6250	29.60	20230427	5.45	N	149980	100	18 억		453022	N	N	15	N	00	N
57	20240422	090854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8040	-160	5	-1.95	296421440	36664	12.57	8200	8210	8010	10660	5740	8200	8084.81	2.44	0	6873	8826	8512	8206	7892	7586	8360	7740	19	2460	100	5740	10	1	18591363	1495	18.19	1.73	12	0.20	442.00	4641.00	11838	20230831	-32.08	5307	20230427	51.50	9940	-19.11	20240216	6830	17.72	20240320	13940	-42.32	20230831	6250	28.64	20230427	5.45	N	149980	100	18 억		453022	N	N	15	N	00	N
58	20240419	160814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8200	-70	5	-0.85	2375749230	287840	120.61	8270	8520	7900	10750	5790	8270	8253.72	2.54	0	-19365	8690	8480	8230	8020	7770	8585	8125	19	2480	100	5780	10	1	18591363	1524	18.55	1.77	12	1.55	442.00	4641.00	11838	20230831	-30.73	5307	20230427	54.51	9940	-17.51	20240216	6830	20.06	20240320	13940	-41.18	20230831	6250	31.20	20230427	5.47	N	149980	100	18 억		472432	N	N	15	N	00	N
59	20240419	150821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8230	-40	5	-0.48	2305943060	279298	117.03	8270	8520	7900	10750	5790	8270	8256.21	2.54	0	-18320	8690	8480	8230	8020	7770	8585	8125	19	2480	100	5780	10	1	18591363	1530	18.62	1.77	12	1.50	442.00	4641.00	11838	20230831	-30.48	5307	20230427	55.08	9940	-17.20	20240216	6830	20.50	20240320	13940	-40.96	20230831	6250	31.68	20230427	5.47	N	149980	100	18 억		472432	N	N	0	N	00	N
60	20240419	140814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8250	-20	5	-0.24	2249088740	272385	114.13	8270	8520	7900	10750	5790	8270	8257.02	2.54	0	-15704	8690	8480	8230	8020	7770	8585	8125	19	2480	100	5780	10	1	18591363	1534	18.67	1.78	12	1.47	442.00	4641.00	11838	20230831	-30.31	5307	20230427	55.46	9940	-17.00	20240216	6830	20.79	20240320	13940	-40.82	20230831	6250	32.00	20230427	5.47	N	149980	100	18 억		472432	N	N	0	N	00	N
61	20240419	130815	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8320	50	2	0.60	2114538520	256153	107.33	8270	8520	7900	10750	5790	8270	8254.98	2.54	0	-6759	8690	8480	8230	8020	7770	8585	8125	19	2480	100	5780	10	1	18591363	1547	18.82	1.79	12	1.38	442.00	4641.00	11838	20230831	-29.72	5307	20230427	56.77	9940	-16.30	20240216	6830	21.82	20240320	13940	-40.32	20230831	6250	33.12	20230427	5.47	N	149980	100	18 억		472432	N	N	0	N	00	N
62	20240419	120811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8120	-150	5	-1.81	1827305940	221512	92.82	8270	8520	7900	10750	5790	8270	8249.24	2.54	0	-2612	8690	8480	8230	8020	7770	8585	8125	19	2480	100	5780	10	1	18591363	1510	18.37	1.75	12	1.19	442.00	4641.00	11838	20230831	-31.41	5307	20230427	53.01	9940	-18.31	20240216	6830	18.89	20240320	13940	-41.75	20230831	6250	29.92	20230427	5.47	N	149980	100	18 억		472432	N	N	0	N	00	N
63	20240419	110821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8100	-170	5	-2.06	1503421420	181177	75.92	8270	8520	8070	10750	5790	8270	8298.08	2.54	0	-4949	8690	8480	8230	8020	7770	8585	8125	19	2480	100	5780	10	1	18591363	1506	18.33	1.75	12	0.97	442.00	4641.00	11838	20230831	-31.58	5307	20230427	52.63	9940	-18.51	20240216	6830	18.59	20240320	13940	-41.89	20230831	6250	29.60	20230427	5.47	N	149980	100	18 억		472432	N	N	0	N	00	N
64	20240419	100818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8400	130	2	1.57	902185420	107689	45.12	8270	8520	8150	10750	5790	8270	8377.70	2.54	0	-1384	8690	8480	8230	8020	7770	8585	8125	19	2480	100	5780	10	1	18591363	1562	19.00	1.81	12	0.58	442.00	4641.00	11838	20230831	-29.04	5307	20230427	58.28	9940	-15.49	20240216	6830	22.99	20240320	13940	-39.74	20230831	6250	34.40	20230427	5.47	N	149980	100	18 억		472432	N	N	0	N	00	N
65	20240419	090810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8150	-120	5	-1.45	112312020	13703	5.74	8270	8270	8150	10750	5790	8270	8196.15	2.54	0	-1871	8690	8480	8230	8020	7770	8585	8125	19	2480	100	5780	10	1	18591363	1515	18.44	1.76	12	0.07	442.00	4641.00	11838	20230831	-31.15	5307	20230427	53.57	9940	-18.01	20240216	6830	19.33	20240320	13940	-41.54	20230831	6250	30.40	20230427	5.47	N	149980	100	18 억		472432	N	N	0	N	00	N
66	20240418	160812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8270	290	2	3.63	1976168620	238363	303.79	7980	8440	7980	10370	5590	7980	8290.61	2.42	0	21978	8220	8100	7950	7830	7680	8160	7890	19	2390	100	5580	10	1	18591363	1538	18.71	1.78	12	1.28	442.00	4641.00	11838	20230831	-30.14	5307	20230427	55.83	9940	-16.80	20240216	6830	21.08	20240320	13940	-40.67	20230831	6250	32.32	20230427	5.52	N	149980	100	18 억		450704	N	N	11	N	00	N
67	20240418	150811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8250	270	2	3.38	1931157930	232904	296.84	7980	8440	7980	10370	5590	7980	8291.65	2.42	0	20406	8220	8100	7950	7830	7680	8160	7890	19	2390	100	5580	10	1	18591363	1534	18.67	1.78	12	1.25	442.00	4641.00	11838	20230831	-30.31	5307	20230427	55.46	9940	-17.00	20240216	6830	20.79	20240320	13940	-40.82	20230831	6250	32.00	20230427	5.52	N	149980	100	18 억		450704	N	N	11	N	00	N
68	20240418	140817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8260	280	2	3.51	1764797250	212682	271.06	7980	8440	7980	10370	5590	7980	8297.82	2.42	0	19659	8220	8100	7950	7830	7680	8160	7890	19	2390	100	5580	10	1	18591363	1536	18.69	1.78	12	1.14	442.00	4641.00	11838	20230831	-30.22	5307	20230427	55.64	9940	-16.90	20240216	6830	20.94	20240320	13940	-40.75	20230831	6250	32.16	20230427	5.52	N	149980	100	18 억		450704	N	N	11	N	00	N
69	20240418	130810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8290	310	2	3.88	1580165370	190275	242.51	7980	8440	7980	10370	5590	7980	8304.64	2.42	0	27746	8220	8100	7950	7830	7680	8160	7890	19	2390	100	5580	10	1	18591363	1541	18.76	1.79	12	1.02	442.00	4641.00	11838	20230831	-29.97	5307	20230427	56.21	9940	-16.60	20240216	6830	21.38	20240320	13940	-40.53	20230831	6250	32.64	20230427	5.52	N	149980	100	18 억		450704	N	N	11	N	00	N
70	20240418	120809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8320	340	2	4.26	1529728680	184199	234.76	7980	8440	7980	10370	5590	7980	8304.76	2.42	0	27294	8220	8100	7950	7830	7680	8160	7890	19	2390	100	5580	10	1	18591363	1547	18.82	1.79	12	0.99	442.00	4641.00	11838	20230831	-29.72	5307	20230427	56.77	9940	-16.30	20240216	6830	21.82	20240320	13940	-40.32	20230831	6250	33.12	20230427	5.52	N	149980	100	18 억		450704	N	N	11	N	00	N
71	20240418	110812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8320	340	2	4.26	1391563200	167572	213.57	7980	8440	7980	10370	5590	7980	8304.27	2.42	0	27595	8220	8100	7950	7830	7680	8160	7890	19	2390	100	5580	10	1	18591363	1547	18.82	1.79	12	0.90	442.00	4641.00	11838	20230831	-29.72	5307	20230427	56.77	9940	-16.30	20240216	6830	21.82	20240320	13940	-40.32	20230831	6250	33.12	20230427	5.52	N	149980	100	18 억		450704	N	N	11	N	00	N
72	20240418	100812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8310	330	2	4.14	1271018930	153087	195.11	7980	8440	7980	10370	5590	7980	8302.59	2.42	0	20890	8220	8100	7950	7830	7680	8160	7890	19	2390	100	5580	10	1	18591363	1545	18.80	1.79	12	0.82	442.00	4641.00	11838	20230831	-29.80	5307	20230427	56.59	9940	-16.40	20240216	6830	21.67	20240320	13940	-40.39	20230831	6250	32.96	20230427	5.52	N	149980	100	18 억		450704	N	N	11	N	00	N
73	20240418	090809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8430	450	2	5.64	740795610	89198	113.68	7980	8440	7980	10370	5590	7980	8305.07	2.42	0	-1264	8220	8100	7950	7830	7680	8160	7890	19	2390	100	5580	10	1	18591363	1567	19.07	1.82	12	0.48	442.00	4641.00	11838	20230831	-28.79	5307	20230427	58.85	9940	-15.19	20240216	6830	23.43	20240320	13940	-39.53	20230831	6250	34.88	20230427	5.52	N	149980	100	18 억		450704	N	N	11	N	00	N
74	20240417	160804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7980	130	2	1.66	621720650	78079	78.37	7850	8070	7800	10200	5500	7850	7962.78	2.39	0	7098	8176	8012	7906	7742	7636	7960	7690	19	2350	100	5490	10	1	18591363	1484	18.05	1.72	12	0.42	442.00	4641.00	11838	20230831	-32.59	5307	20230427	50.37	9940	-19.72	20240216	6830	16.84	20240320	13940	-42.75	20230831	6250	27.68	20230427	5.60	N	149980	100	18 억		443606	N	N	11	N	00	N
75	20240417	150818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7910	60	2	0.76	581170940	72954	73.23	7850	8070	7800	10200	5500	7850	7966.35	2.39	0	4804	8176	8012	7906	7742	7636	7960	7690	19	2350	100	5490	10	1	18591363	1471	17.90	1.70	12	0.39	442.00	4641.00	11838	20230831	-33.18	5307	20230427	49.05	9940	-20.42	20240216	6830	15.81	20240320	13940	-43.26	20230831	6250	26.56	20230427	5.60	N	149980	100	18 억		443606	N	N	10	N	00	N
76	20240417	140810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7980	130	2	1.66	488359150	61317	61.55	7850	8070	7800	10200	5500	7850	7964.59	2.39	0	2897	8176	8012	7906	7742	7636	7960	7690	19	2350	100	5490	10	1	18591363	1484	18.05	1.72	12	0.33	442.00	4641.00	11838	20230831	-32.59	5307	20230427	50.37	9940	-19.72	20240216	6830	16.84	20240320	13940	-42.75	20230831	6250	27.68	20230427	5.60	N	149980	100	18 억		443606	N	N	10	N	00	N
77	20240417	130812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7980	130	2	1.66	427866990	53716	53.92	7850	8070	7800	10200	5500	7850	7965.46	2.39	0	2814	8176	8012	7906	7742	7636	7960	7690	19	2350	100	5490	10	1	18591363	1484	18.05	1.72	12	0.29	442.00	4641.00	11838	20230831	-32.59	5307	20230427	50.37	9940	-19.72	20240216	6830	16.84	20240320	13940	-42.75	20230831	6250	27.68	20230427	5.60	N	149980	100	18 억		443606	N	N	10	N	00	N
78	20240417	120814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8020	170	2	2.17	410982170	51602	51.80	7850	8070	7800	10200	5500	7850	7964.57	2.39	0	3826	8176	8012	7906	7742	7636	7960	7690	19	2350	100	5490	10	1	18591363	1491	18.14	1.73	12	0.28	442.00	4641.00	11838	20230831	-32.25	5307	20230427	51.12	9940	-19.32	20240216	6830	17.42	20240320	13940	-42.47	20230831	6250	28.32	20230427	5.60	N	149980	100	18 억		443606	N	N	10	N	00	N
79	20240417	110816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7900	50	2	0.64	303902710	38154	38.30	7850	8070	7800	10200	5500	7850	7965.31	2.39	0	9374	8176	8012	7906	7742	7636	7960	7690	19	2350	100	5490	10	1	18591363	1469	17.87	1.70	12	0.21	442.00	4641.00	11838	20230831	-33.27	5307	20230427	48.86	9940	-20.52	20240216	6830	15.67	20240320	13940	-43.33	20230831	6250	26.40	20230427	5.60	N	149980	100	18 억		443606	N	N	10	N	00	N
80	20240417	100809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7990	140	2	1.78	253137260	31731	31.85	7850	8070	7800	10200	5500	7850	7977.80	2.39	0	7635	8176	8012	7906	7742	7636	7960	7690	19	2350	100	5490	10	1	18591363	1485	18.08	1.72	12	0.17	442.00	4641.00	11838	20230831	-32.51	5307	20230427	50.56	9940	-19.62	20240216	6830	16.98	20240320	13940	-42.68	20230831	6250	27.84	20230427	5.60	N	149980	100	18 억		443606	N	N	10	N	00	N
81	20240417	090806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7970	120	2	1.53	7328220	927	0.93	7850	7970	7850	10200	5500	7850	7908.46	2.39	0	-206	8176	8012	7906	7742	7636	7960	7690	19	2350	100	5490	10	1	18591363	1482	18.03	1.72	12	0.00	442.00	4641.00	11838	20230831	-32.67	5307	20230427	50.18	9940	-19.82	20240216	6830	16.69	20240320	13940	-42.83	20230831	6250	27.52	20230427	5.60	N	149980	100	18 억		443606	N	N	10	N	00	N
82	20240416	160811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7850	-220	5	-2.73	782694750	99284	98.82	7980	8070	7800	10490	5650	8070	7883.56	2.44	0	-10739	8316	8192	8016	7892	7716	8255	7955	19	2420	100	5640	10	1	18591363	1459	17.76	1.69	12	0.53	442.00	4641.00	11838	20230831	-33.69	5307	20230427	47.92	9940	-21.03	20240216	6830	14.93	20240320	13940	-43.69	20230831	6250	25.60	20230427	5.65	N	149980	100	18 억		453817	N	N	10	N	00	N
83	20240416	150810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7830	-240	5	-2.97	689576990	87412	87.00	7980	8070	7800	10490	5650	8070	7888.81	2.44	0	-10269	8316	8192	8016	7892	7716	8255	7955	19	2420	100	5640	10	1	18591363	1456	17.71	1.69	12	0.47	442.00	4641.00	11838	20230831	-33.86	5307	20230427	47.54	9940	-21.23	20240216	6830	14.64	20240320	13940	-43.83	20230831	6250	25.28	20230427	5.65	N	149980	100	18 억		453817	N	N	48	N	00	N
84	20240416	140810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7830	-240	5	-2.97	561556320	71033	70.70	7980	8070	7810	10490	5650	8070	7905.56	2.44	0	-9682	8316	8192	8016	7892	7716	8255	7955	19	2420	100	5640	10	1	18591363	1456	17.71	1.69	12	0.38	442.00	4641.00	11838	20230831	-33.86	5307	20230427	47.54	9940	-21.23	20240216	6830	14.64	20240320	13940	-43.83	20230831	6250	25.28	20230427	5.65	N	149980	100	18 억		453817	N	N	48	N	00	N
85	20240416	130808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7850	-220	5	-2.73	521348430	65913	65.61	7980	8070	7810	10490	5650	8070	7909.64	2.44	0	-10121	8316	8192	8016	7892	7716	8255	7955	19	2420	100	5640	10	1	18591363	1459	17.76	1.69	12	0.35	442.00	4641.00	11838	20230831	-33.69	5307	20230427	47.92	9940	-21.03	20240216	6830	14.93	20240320	13940	-43.69	20230831	6250	25.60	20230427	5.65	N	149980	100	18 억		453817	N	N	48	N	00	N
86	20240416	120811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7850	-220	5	-2.73	457573380	57797	57.53	7980	8070	7810	10490	5650	8070	7916.90	2.44	0	-12234	8316	8192	8016	7892	7716	8255	7955	19	2420	100	5640	10	1	18591363	1459	17.76	1.69	12	0.31	442.00	4641.00	11838	20230831	-33.69	5307	20230427	47.92	9940	-21.03	20240216	6830	14.93	20240320	13940	-43.69	20230831	6250	25.60	20230427	5.65	N	149980	100	18 억		453817	N	N	48	N	00	N
87	20240416	110807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7870	-200	5	-2.48	326996590	41153	40.96	7980	8070	7850	10490	5650	8070	7945.87	2.44	0	-9775	8316	8192	8016	7892	7716	8255	7955	19	2420	100	5640	10	1	18591363	1463	17.81	1.70	12	0.22	442.00	4641.00	11838	20230831	-33.52	5307	20230427	48.29	9940	-20.82	20240216	6830	15.23	20240320	13940	-43.54	20230831	6250	25.92	20230427	5.65	N	149980	100	18 억		453817	N	N	48	N	00	N
88	20240416	100800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7970	-100	5	-1.24	181991570	22798	22.69	7980	8070	7900	10490	5650	8070	7982.78	2.44	0	-6972	8316	8192	8016	7892	7716	8255	7955	19	2420	100	5640	10	1	18591363	1482	18.03	1.72	12	0.12	442.00	4641.00	11838	20230831	-32.67	5307	20230427	50.18	9940	-19.82	20240216	6830	16.69	20240320	13940	-42.83	20230831	6250	27.52	20230427	5.65	N	149980	100	18 억		453817	N	N	48	N	00	N
89	20240416	090800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8060	-10	5	-0.12	27706040	3462	3.45	7980	8070	7930	10490	5650	8070	8002.86	2.44	0	-1347	8316	8192	8016	7892	7716	8255	7955	19	2420	100	5640	10	1	18591363	1498	18.24	1.74	12	0.02	442.00	4641.00	11838	20230831	-31.91	5307	20230427	51.87	9940	-18.91	20240216	6830	18.01	20240320	13940	-42.18	20230831	6250	28.96	20230427	5.65	N	149980	100	18 억		453817	N	N	48	N	00	N
90	20240415	160758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8070	-40	5	-0.49	800061600	100406	84.03	7980	8140	7840	10540	5680	8110	7968.21	2.36	0	13376	8416	8262	8166	8012	7916	8215	7965	19	2430	100	5670	10	1	18591363	1500	18.26	1.74	12	0.54	442.00	4641.00	11838	20230831	-31.83	5307	20230427	52.06	9940	-18.81	20240216	6830	18.16	20240320	13940	-42.11	20230831	6250	29.12	20230427	5.66	N	149980	100	18 억		439522	N	N	48	N	00	N
91	20240415	150803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8060	-50	5	-0.62	773257280	97076	81.24	7980	8140	7840	10540	5680	8110	7965.47	2.36	0	12739	8416	8262	8166	8012	7916	8215	7965	19	2430	100	5670	10	1	18591363	1498	18.24	1.74	12	0.52	442.00	4641.00	11838	20230831	-31.91	5307	20230427	51.87	9940	-18.91	20240216	6830	18.01	20240320	13940	-42.18	20230831	6250	28.96	20230427	5.66	N	149980	100	18 억		439522	N	N	0	N	00	N
92	20240415	140756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8100	-10	5	-0.12	685992480	86270	72.20	7980	8110	7840	10540	5680	8110	7951.67	2.36	0	12754	8416	8262	8166	8012	7916	8215	7965	19	2430	100	5670	10	1	18591363	1506	18.33	1.75	12	0.46	442.00	4641.00	11838	20230831	-31.58	5307	20230427	52.63	9940	-18.51	20240216	6830	18.59	20240320	13940	-41.89	20230831	6250	29.60	20230427	5.66	N	149980	100	18 억		439522	N	N	0	N	00	N
93	20240415	130748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8020	-90	5	-1.11	595020300	74949	62.72	7980	8100	7840	10540	5680	8110	7938.98	2.36	0	8720	8416	8262	8166	8012	7916	8215	7965	19	2430	100	5670	10	1	18591363	1491	18.14	1.73	12	0.40	442.00	4641.00	11838	20230831	-32.25	5307	20230427	51.12	9940	-19.32	20240216	6830	17.42	20240320	13940	-42.47	20230831	6250	28.32	20230427	5.66	N	149980	100	18 억		439522	N	N	0	N	00	N
94	20240415	120801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7950	-160	5	-1.97	513037800	64658	54.11	7980	8100	7840	10540	5680	8110	7934.61	2.36	0	8454	8416	8262	8166	8012	7916	8215	7965	19	2430	100	5670	10	1	18591363	1478	17.99	1.71	12	0.35	442.00	4641.00	11838	20230831	-32.84	5307	20230427	49.80	9940	-20.02	20240216	6830	16.40	20240320	13940	-42.97	20230831	6250	27.20	20230427	5.66	N	149980	100	18 억		439522	N	N	0	N	00	N
95	20240415	110801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7930	-180	5	-2.22	484675770	61093	51.13	7980	8100	7840	10540	5680	8110	7933.37	2.36	0	8038	8416	8262	8166	8012	7916	8215	7965	19	2430	100	5670	10	1	18591363	1474	17.94	1.71	12	0.33	442.00	4641.00	11838	20230831	-33.01	5307	20230427	49.43	9940	-20.22	20240216	6830	16.11	20240320	13940	-43.11	20230831	6250	26.88	20230427	5.66	N	149980	100	18 억		439522	N	N	0	N	00	N
96	20240415	100756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8030	-80	5	-0.99	290307420	36481	30.53	7980	8100	7850	10540	5680	8110	7957.72	2.36	0	5568	8416	8262	8166	8012	7916	8215	7965	19	2430	100	5670	10	1	18591363	1493	18.17	1.73	12	0.20	442.00	4641.00	11838	20230831	-32.17	5307	20230427	51.31	9940	-19.22	20240216	6830	17.57	20240320	13940	-42.40	20230831	6250	28.48	20230427	5.66	N	149980	100	18 억		439522	N	N	0	N	00	N
97	20240415	090802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7960	-150	5	-1.85	95827920	12117	10.14	7980	7980	7850	10540	5680	8110	7908.35	2.36	0	-1514	8416	8262	8166	8012	7916	8215	7965	19	2430	100	5670	10	1	18591363	1480	18.01	1.72	12	0.07	442.00	4641.00	11838	20230831	-32.76	5307	20230427	49.99	9940	-19.92	20240216	6830	16.54	20240320	13940	-42.90	20230831	6250	27.36	20230427	5.66	N	149980	100	18 억		439522	N	N	0	N	00	N
98	20240412	160756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8110	20	2	0.25	973453480	118583	117.51	8180	8320	8070	10510	5670	8090	8209.05	2.39	0	-4043	8323	8206	8083	7966	7843	8145	7905	19	2420	100	5660	10	1	18591363	1508	18.35	1.75	12	0.64	442.00	4641.00	11838	20230831	-31.49	5307	20230427	52.82	9940	-18.41	20240216	6830	18.74	20240320	13940	-41.82	20230831	6250	29.76	20230427	5.56	N	149980	100	18 억		443564	N	N	18	N	00	N
99	20240412	150759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8170	80	2	0.99	942842370	114809	113.77	8180	8320	8070	10510	5670	8090	8212.27	2.39	0	-3564	8323	8206	8083	7966	7843	8145	7905	19	2420	100	5660	10	1	18591363	1519	18.48	1.76	12	0.62	442.00	4641.00	11838	20230831	-30.98	5307	20230427	53.95	9940	-17.81	20240216	6830	19.62	20240320	13940	-41.39	20230831	6250	30.72	20230427	5.56	N	149980	100	18 억		443564	N	N	18	N	00	N
100	20240412	140755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8170	80	2	0.99	781009410	94889	94.03	8180	8320	8070	10510	5670	8090	8230.77	2.39	0	2015	8323	8206	8083	7966	7843	8145	7905	19	2420	100	5660	10	1	18591363	1519	18.48	1.76	12	0.51	442.00	4641.00	11838	20230831	-30.98	5307	20230427	53.95	9940	-17.81	20240216	6830	19.62	20240320	13940	-41.39	20230831	6250	30.72	20230427	5.56	N	149980	100	18 억		443564	N	N	18	N	00	N
101	20240412	130747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8220	130	2	1.61	690162910	83765	83.01	8180	8320	8070	10510	5670	8090	8239.28	2.39	0	4204	8323	8206	8083	7966	7843	8145	7905	19	2420	100	5660	10	1	18591363	1528	18.60	1.77	12	0.45	442.00	4641.00	11838	20230831	-30.56	5307	20230427	54.89	9940	-17.30	20240216	6830	20.35	20240320	13940	-41.03	20230831	6250	31.52	20230427	5.56	N	149980	100	18 억		443564	N	N	18	N	00	N
102	20240412	120753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8200	110	2	1.36	624316590	75735	75.05	8180	8320	8070	10510	5670	8090	8243.44	2.39	0	5107	8323	8206	8083	7966	7843	8145	7905	19	2420	100	5660	10	1	18591363	1524	18.55	1.77	12	0.41	442.00	4641.00	11838	20230831	-30.73	5307	20230427	54.51	9940	-17.51	20240216	6830	20.06	20240320	13940	-41.18	20230831	6250	31.20	20230427	5.56	N	149980	100	18 억		443564	N	N	18	N	00	N
103	20240412	110751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8250	160	2	1.98	522866900	63355	62.78	8180	8320	8070	10510	5670	8090	8252.97	2.39	0	7132	8323	8206	8083	7966	7843	8145	7905	19	2420	100	5660	10	1	18591363	1534	18.67	1.78	12	0.34	442.00	4641.00	11838	20230831	-30.31	5307	20230427	55.46	9940	-17.00	20240216	6830	20.79	20240320	13940	-40.82	20230831	6250	32.00	20230427	5.56	N	149980	100	18 억		443564	N	N	18	N	00	N
104	20240412	100752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8300	210	2	2.60	363379140	44009	43.61	8180	8320	8070	10510	5670	8090	8256.93	2.39	0	3931	8323	8206	8083	7966	7843	8145	7905	19	2420	100	5660	10	1	18591363	1543	18.78	1.79	12	0.24	442.00	4641.00	11838	20230831	-29.89	5307	20230427	56.40	9940	-16.50	20240216	6830	21.52	20240320	13940	-40.46	20230831	6250	32.80	20230427	5.56	N	149980	100	18 억		443564	N	N	18	N	00	N
105	20240412	090752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8120	30	2	0.37	30444660	3753	3.72	8180	8180	8070	10510	5670	8090	8112.09	2.39	0	-880	8323	8206	8083	7966	7843	8145	7905	19	2420	100	5660	10	1	18591363	1510	18.37	1.75	12	0.02	442.00	4641.00	11838	20230831	-31.41	5307	20230427	53.01	9940	-18.31	20240216	6830	18.89	20240320	13940	-41.75	20230831	6250	29.92	20230427	5.56	N	149980	100	18 억		443564	N	N	18	N	00	N
106	20240411	160746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8090	-60	5	-0.74	809290280	100571	42.27	8200	8200	7960	10590	5710	8150	8046.92	2.46	0	-14608	8570	8360	8230	8020	7890	8465	8125	19	2440	100	5700	10	1	18591363	1504	18.30	1.74	12	0.54	442.00	4641.00	11838	20230831	-31.66	5307	20230427	52.44	9940	-18.61	20240216	6830	18.45	20240320	13940	-41.97	20230831	6250	29.44	20230427	5.51	N	149980	100	18 억		457873	N	N	18	N	00	N
107	20240411	150754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8110	-40	5	-0.49	787427150	97867	41.13	8200	8200	7960	10590	5710	8150	8045.89	2.46	0	-13598	8570	8360	8230	8020	7890	8465	8125	19	2440	100	5700	10	1	18591363	1508	18.35	1.75	12	0.53	442.00	4641.00	11838	20230831	-31.49	5307	20230427	52.82	9940	-18.41	20240216	6830	18.74	20240320	13940	-41.82	20230831	6250	29.76	20230427	5.51	N	149980	100	18 억		457873	N	N	12	N	00	N
108	20240411	140749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8020	-130	5	-1.60	652597190	81057	34.07	8200	8200	7960	10590	5710	8150	8051.08	2.46	0	-12112	8570	8360	8230	8020	7890	8465	8125	19	2440	100	5700	10	1	18591363	1491	18.14	1.73	12	0.44	442.00	4641.00	11838	20230831	-32.25	5307	20230427	51.12	9940	-19.32	20240216	6830	17.42	20240320	13940	-42.47	20230831	6250	28.32	20230427	5.51	N	149980	100	18 억		457873	N	N	12	N	00	N
109	20240411	130741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8020	-130	5	-1.60	584514290	72558	30.50	8200	8200	7960	10590	5710	8150	8055.81	2.46	0	-9483	8570	8360	8230	8020	7890	8465	8125	19	2440	100	5700	10	1	18591363	1491	18.14	1.73	12	0.39	442.00	4641.00	11838	20230831	-32.25	5307	20230427	51.12	9940	-19.32	20240216	6830	17.42	20240320	13940	-42.47	20230831	6250	28.32	20230427	5.51	N	149980	100	18 억		457873	N	N	12	N	00	N
110	20240411	120751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7990	-160	5	-1.96	509672240	63211	26.57	8200	8200	7960	10590	5710	8150	8063.02	2.46	0	-8970	8570	8360	8230	8020	7890	8465	8125	19	2440	100	5700	10	1	18591363	1485	18.08	1.72	12	0.34	442.00	4641.00	11838	20230831	-32.51	5307	20230427	50.56	9940	-19.62	20240216	6830	16.98	20240320	13940	-42.68	20230831	6250	27.84	20230427	5.51	N	149980	100	18 억		457873	N	N	12	N	00	N
111	20240411	110745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8100	-50	5	-0.61	456282080	56567	23.78	8200	8200	7960	10590	5710	8150	8066.22	2.46	0	-6341	8570	8360	8230	8020	7890	8465	8125	19	2440	100	5700	10	1	18591363	1506	18.33	1.75	12	0.30	442.00	4641.00	11838	20230831	-31.58	5307	20230427	52.63	9940	-18.51	20240216	6830	18.59	20240320	13940	-41.89	20230831	6250	29.60	20230427	5.51	N	149980	100	18 억		457873	N	N	12	N	00	N
112	20240411	100751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8090	-60	5	-0.74	359012170	44521	18.71	8200	8200	7960	10590	5710	8150	8063.87	2.46	0	-5457	8570	8360	8230	8020	7890	8465	8125	19	2440	100	5700	10	1	18591363	1504	18.30	1.74	12	0.24	442.00	4641.00	11838	20230831	-31.66	5307	20230427	52.44	9940	-18.61	20240216	6830	18.45	20240320	13940	-41.97	20230831	6250	29.44	20230427	5.51	N	149980	100	18 억		457873	N	N	12	N	00	N
113	20240411	090748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8130	-20	5	-0.25	119754240	14701	6.18	8200	8200	8070	10590	5710	8150	8145.99	2.46	0	-6468	8570	8360	8230	8020	7890	8465	8125	19	2440	100	5700	10	1	18591363	1511	18.39	1.75	12	0.08	442.00	4641.00	11838	20230831	-31.32	5307	20230427	53.19	9940	-18.21	20240216	6830	19.03	20240320	13940	-41.68	20230831	6250	30.08	20230427	5.51	N	149980	100	18 억		457873	N	N	12	N	00	N
114	20240409	160735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8150	70	2	0.87	1947890330	237037	114.74	8100	8440	8100	10500	5660	8080	8218.08	2.27	0	43365	8600	8340	8190	7930	7780	8265	7855	19	2420	100	5650	10	1	18590363	1515	18.44	1.76	12	1.28	442.00	4641.00	11838	20230831	-31.15	5307	20230427	53.57	9940	-18.01	20240216	6830	19.33	20240320	13940	-41.54	20230831	6250	30.40	20230427	5.58	N	149980	100	18 억		421976	N	N	12	N	00	N
115	20240409	150741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8160	80	2	0.99	1821980980	221594	107.26	8100	8440	8100	10500	5660	8080	8222.16	2.27	0	39992	8600	8340	8190	7930	7780	8265	7855	19	2420	100	5650	10	1	18590363	1517	18.46	1.76	12	1.19	442.00	4641.00	11838	20230831	-31.07	5307	20230427	53.76	9940	-17.91	20240216	6830	19.47	20240320	13940	-41.46	20230831	6250	30.56	20230427	5.58	N	149980	100	18 억		421976	N	N	16	N	00	N
116	20240409	140746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8220	140	2	1.73	1547857090	188033	91.02	8100	8440	8100	10500	5660	8080	8231.84	2.27	0	38287	8600	8340	8190	7930	7780	8265	7855	19	2420	100	5650	10	1	18590363	1528	18.60	1.77	12	1.01	442.00	4641.00	11838	20230831	-30.56	5307	20230427	54.89	9940	-17.30	20240216	6830	20.35	20240320	13940	-41.03	20230831	6250	31.52	20230427	5.58	N	149980	100	18 억		421976	N	N	16	N	00	N
117	20240409	130739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8170	90	2	1.11	1351166620	164000	79.38	8100	8440	8100	10500	5660	8080	8238.83	2.27	0	38710	8600	8340	8190	7930	7780	8265	7855	19	2420	100	5650	10	1	18590363	1519	18.48	1.76	12	0.88	442.00	4641.00	11838	20230831	-30.98	5307	20230427	53.95	9940	-17.81	20240216	6830	19.62	20240320	13940	-41.39	20230831	6250	30.72	20230427	5.58	N	149980	100	18 억		421976	N	N	16	N	00	N
118	20240409	120741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8220	140	2	1.73	1158731730	140528	68.02	8100	8440	8100	10500	5660	8080	8245.57	2.27	0	35596	8600	8340	8190	7930	7780	8265	7855	19	2420	100	5650	10	1	18590363	1528	18.60	1.77	12	0.76	442.00	4641.00	11838	20230831	-30.56	5307	20230427	54.89	9940	-17.30	20240216	6830	20.35	20240320	13940	-41.03	20230831	6250	31.52	20230427	5.58	N	149980	100	18 억		421976	N	N	16	N	00	N
119	20240409	110740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8220	140	2	1.73	948749440	114902	55.62	8100	8440	8100	10500	5660	8080	8257.05	2.27	0	31704	8600	8340	8190	7930	7780	8265	7855	19	2420	100	5650	10	1	18590363	1528	18.60	1.77	12	0.62	442.00	4641.00	11838	20230831	-30.56	5307	20230427	54.89	9940	-17.30	20240216	6830	20.35	20240320	13940	-41.03	20230831	6250	31.52	20230427	5.58	N	149980	100	18 억		421976	N	N	16	N	00	N
120	20240409	100734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8280	200	2	2.48	643982580	77744	37.63	8100	8440	8100	10500	5660	8080	8283.40	2.27	0	17644	8600	8340	8190	7930	7780	8265	7855	19	2420	100	5650	10	1	18590363	1539	18.73	1.78	12	0.42	442.00	4641.00	11838	20230831	-30.06	5307	20230427	56.02	9940	-16.70	20240216	6830	21.23	20240320	13940	-40.60	20230831	6250	32.48	20230427	5.58	N	149980	100	18 억		421976	N	N	16	N	00	N
121	20240409	090749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8250	170	2	2.10	117618830	14340	6.94	8100	8250	8100	10500	5660	8080	8202.23	2.27	0	7978	8600	8340	8190	7930	7780	8265	7855	19	2420	100	5650	10	1	18590363	1534	18.67	1.78	12	0.08	442.00	4641.00	11838	20230831	-30.31	5307	20230427	55.46	9940	-17.00	20240216	6830	20.79	20240320	13940	-40.82	20230831	6250	32.00	20230427	5.58	N	149980	100	18 억		421976	N	N	16	N	00	N
122	20240408	160734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8080	-270	5	-3.23	1675263550	205658	60.37	8440	8450	8040	10850	5850	8350	8146.68	2.09	0	34772	8883	8616	8433	8166	7983	8525	8075	19	2500	100	5840	10	1	18590363	1502	18.28	1.74	12	1.11	442.00	4641.00	11838	20230831	-31.75	5307	20230427	52.25	9940	-18.71	20240216	6830	18.30	20240320	13940	-42.04	20230831	6250	29.28	20230427	5.71	N	149980	100	18 억		389195	N	N	16	N	00	N
123	20240408	150740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8050	-300	5	-3.59	1538732840	188735	55.40	8440	8450	8040	10850	5850	8350	8152.87	2.09	0	31876	8883	8616	8433	8166	7983	8525	8075	19	2500	100	5840	10	1	18590363	1497	18.21	1.73	12	1.02	442.00	4641.00	11838	20230831	-32.00	5307	20230427	51.69	9940	-19.01	20240216	6830	17.86	20240320	13940	-42.25	20230831	6250	28.80	20230427	5.71	N	149980	100	18 억		389195	N	N	0	N	00	N
124	20240408	140740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8060	-290	5	-3.47	1329411880	162765	47.78	8440	8450	8050	10850	5850	8350	8167.68	2.09	0	27206	8883	8616	8433	8166	7983	8525	8075	19	2500	100	5840	10	1	18590363	1498	18.24	1.74	12	0.88	442.00	4641.00	11838	20230831	-31.91	5307	20230427	51.87	9940	-18.91	20240216	6830	18.01	20240320	13940	-42.18	20230831	6250	28.96	20230427	5.71	N	149980	100	18 억		389195	N	N	0	N	00	N
125	20240408	130736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8140	-210	5	-2.51	1110276960	135695	39.83	8440	8450	8090	10850	5850	8350	8182.15	2.09	0	18916	8883	8616	8433	8166	7983	8525	8075	19	2500	100	5840	10	1	18590363	1513	18.42	1.75	12	0.73	442.00	4641.00	11838	20230831	-31.24	5307	20230427	53.38	9940	-18.11	20240216	6830	19.18	20240320	13940	-41.61	20230831	6250	30.24	20230427	5.71	N	149980	100	18 억		389195	N	N	0	N	00	N
126	20240408	120741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8100	-250	5	-2.99	1013449160	123758	36.33	8440	8450	8090	10850	5850	8350	8188.96	2.09	0	15903	8883	8616	8433	8166	7983	8525	8075	19	2500	100	5840	10	1	18590363	1506	18.33	1.75	12	0.67	442.00	4641.00	11838	20230831	-31.58	5307	20230427	52.63	9940	-18.51	20240216	6830	18.59	20240320	13940	-41.89	20230831	6250	29.60	20230427	5.71	N	149980	100	18 억		389195	N	N	0	N	00	N
127	20240408	110742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8170	-180	5	-2.16	916257860	111840	32.83	8440	8450	8090	10850	5850	8350	8192.58	2.09	0	15573	8883	8616	8433	8166	7983	8525	8075	19	2500	100	5840	10	1	18590363	1519	18.48	1.76	12	0.60	442.00	4641.00	11838	20230831	-30.98	5307	20230427	53.95	9940	-17.81	20240216	6830	19.62	20240320	13940	-41.39	20230831	6250	30.72	20230427	5.71	N	149980	100	18 억		389195	N	N	0	N	00	N
128	20240408	100732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8160	-190	5	-2.28	712361050	86988	25.53	8440	8450	8090	10850	5850	8350	8189.19	2.09	0	9292	8883	8616	8433	8166	7983	8525	8075	19	2500	100	5840	10	1	18590363	1517	18.46	1.76	12	0.47	442.00	4641.00	11838	20230831	-31.07	5307	20230427	53.76	9940	-17.91	20240216	6830	19.47	20240320	13940	-41.46	20230831	6250	30.56	20230427	5.71	N	149980	100	18 억		389195	N	N	0	N	00	N
129	20240408	090740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8160	-190	5	-2.28	217267830	26245	7.70	8440	8450	8160	10850	5850	8350	8278.45	2.09	0	-2519	8883	8616	8433	8166	7983	8525	8075	19	2500	100	5840	10	1	18590363	1517	18.46	1.76	12	0.14	442.00	4641.00	11838	20230831	-31.07	5307	20230427	53.76	9940	-17.91	20240216	6830	19.47	20240320	13940	-41.46	20230831	6250	30.56	20230427	5.71	N	149980	100	18 억		389195	N	N	0	N	00	N
130	20240405	160740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8350	-240	5	-2.79	2832927560	334304	37.02	8690	8700	8250	11160	6020	8590	8474.09	2.36	0	-53858	9390	8990	8450	8050	7510	9190	8250	19	2570	100	6010	10	1	18590363	1552	18.89	1.80	12	1.80	442.00	4641.00	11838	20230831	-29.46	5307	20230427	57.34	9940	-16.00	20240216	6830	22.25	20240320	13940	-40.10	20230831	6250	33.60	20230427	5.77	N	149980	100	18 억		439413	N	N	20	N	00	N
131	20240405	150735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8400	-190	5	-2.21	2715209360	320227	35.46	8690	8700	8250	11160	6020	8590	8478.94	2.36	0	-46789	9390	8990	8450	8050	7510	9190	8250	19	2570	100	6010	10	1	18590363	1562	19.00	1.81	12	1.72	442.00	4641.00	11838	20230831	-29.04	5307	20230427	58.28	9940	-15.49	20240216	6830	22.99	20240320	13940	-39.74	20230831	6250	34.40	20230427	5.77	N	149980	100	18 억		439413	N	N	20	N	00	N
132	20240405	140734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8340	-250	5	-2.91	2550751750	300530	33.28	8690	8700	8250	11160	6020	8590	8487.44	2.36	0	-37175	9390	8990	8450	8050	7510	9190	8250	19	2570	100	6010	10	1	18590363	1550	18.87	1.80	12	1.62	442.00	4641.00	11838	20230831	-29.55	5307	20230427	57.15	9940	-16.10	20240216	6830	22.11	20240320	13940	-40.17	20230831	6250	33.44	20230427	5.77	N	149980	100	18 억		439413	N	N	20	N	00	N
133	20240405	130732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8350	-240	5	-2.79	2376994920	279612	30.96	8690	8700	8250	11160	6020	8590	8500.98	2.36	0	-33779	9390	8990	8450	8050	7510	9190	8250	19	2570	100	6010	10	1	18590363	1552	18.89	1.80	12	1.50	442.00	4641.00	11838	20230831	-29.46	5307	20230427	57.34	9940	-16.00	20240216	6830	22.25	20240320	13940	-40.10	20230831	6250	33.60	20230427	5.77	N	149980	100	18 억		439413	N	N	20	N	00	N
134	20240405	120733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8460	-130	5	-1.51	2042855840	239566	26.53	8690	8700	8400	11160	6020	8590	8527.26	2.36	0	-34373	9390	8990	8450	8050	7510	9190	8250	19	2570	100	6010	10	1	18590363	1573	19.14	1.82	12	1.29	442.00	4641.00	11838	20230831	-28.54	5307	20230427	59.41	9940	-14.89	20240216	6830	23.87	20240320	13940	-39.31	20230831	6250	35.36	20230427	5.77	N	149980	100	18 억		439413	N	N	20	N	00	N
135	20240405	110739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8460	-130	5	-1.51	1726473280	202026	22.37	8690	8700	8400	11160	6020	8590	8545.75	2.36	0	-28373	9390	8990	8450	8050	7510	9190	8250	19	2570	100	6010	10	1	18590363	1573	19.14	1.82	12	1.09	442.00	4641.00	11838	20230831	-28.54	5307	20230427	59.41	9940	-14.89	20240216	6830	23.87	20240320	13940	-39.31	20230831	6250	35.36	20230427	5.77	N	149980	100	18 억		439413	N	N	20	N	00	N
136	20240405	100635	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8600	10	2	0.12	1096714220	128375	14.21	8690	8700	8400	11160	6020	8590	8542.97	2.36	0	-11966	9390	8990	8450	8050	7510	9190	8250	19	2570	100	6010	10	1	18590363	1599	19.46	1.85	12	0.69	442.00	4641.00	11838	20230831	-27.35	5307	20230427	62.05	9940	-13.48	20240216	6830	25.92	20240320	13940	-38.31	20230831	6250	37.60	20230427	5.77	N	149980	100	18 억		439413	N	N	20	N	00	N
137	20240405	090725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8410	-180	5	-2.10	457560440	53481	5.92	8690	8700	8400	11160	6020	8590	8555.43	2.36	0	-8229	9390	8990	8450	8050	7510	9190	8250	19	2570	100	6010	10	1	18590363	1563	19.03	1.81	12	0.29	442.00	4641.00	11838	20230831	-28.96	5307	20230427	58.47	9940	-15.39	20240216	6830	23.13	20240320	13940	-39.67	20230831	6250	34.56	20230427	5.77	N	149980	100	18 억		439413	N	N	20	N	00	N
138	20240404	160724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8590	520	2	6.44	7584294150	894810	356.64	8090	8850	7910	10490	5650	8070	8475.73	2.00	0	67833	8410	8240	7960	7790	7510	8325	7875	19	2420	100	5640	10	1	18590363	1597	19.43	1.85	12	4.81	442.00	4641.00	11838	20230831	-27.44	5307	20230427	61.86	9940	-13.58	20240216	6830	25.77	20240320	13940	-38.38	20230831	6250	37.44	20230427	5.69	N	149980	100	18 억		371416	N	N	20	N	00	N
139	20240404	150721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8650	580	2	7.19	7418661110	875591	348.98	8090	8850	7910	10490	5650	8070	8472.79	2.00	0	69959	8410	8240	7960	7790	7510	8325	7875	19	2420	100	5640	10	1	18590363	1608	19.57	1.86	12	4.71	442.00	4641.00	11838	20230831	-26.93	5307	20230427	62.99	9940	-12.98	20240216	6830	26.65	20240320	13940	-37.95	20230831	6250	38.40	20230427	5.69	N	149980	100	18 억		371416	N	N	164	N	00	N
140	20240404	140725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8520	450	2	5.58	5727854730	679717	270.91	8090	8850	7910	10490	5650	8070	8426.87	2.00	0	17281	8410	8240	7960	7790	7510	8325	7875	19	2420	100	5640	10	1	18590363	1584	19.28	1.84	12	3.66	442.00	4641.00	11838	20230831	-28.03	5307	20230427	60.54	9940	-14.29	20240216	6830	24.74	20240320	13940	-38.88	20230831	6250	36.32	20230427	5.69	N	149980	100	18 억		371416	N	N	164	N	00	N
141	20240404	130716	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8400	330	2	4.09	2367241320	287294	114.51	8090	8410	7910	10490	5650	8070	8239.84	2.00	0	4031	8410	8240	7960	7790	7510	8325	7875	19	2420	100	5640	10	1	18590363	1562	19.00	1.81	12	1.55	442.00	4641.00	11838	20230831	-29.04	5307	20230427	58.28	9940	-15.49	20240216	6830	22.99	20240320	13940	-39.74	20230831	6250	34.40	20230427	5.69	N	149980	100	18 억		371416	N	N	164	N	00	N
142	20240404	120722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8300	230	2	2.85	1915711960	233103	92.91	8090	8390	7910	10490	5650	8070	8218.36	2.00	0	-6980	8410	8240	7960	7790	7510	8325	7875	19	2420	100	5640	10	1	18590363	1543	18.78	1.79	12	1.25	442.00	4641.00	11838	20230831	-29.89	5307	20230427	56.40	9940	-16.50	20240216	6830	21.52	20240320	13940	-40.46	20230831	6250	32.80	20230427	5.69	N	149980	100	18 억		371416	N	N	164	N	00	N
143	20240404	110724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8320	250	2	3.10	1621882230	197791	78.83	8090	8390	7910	10490	5650	8070	8200.04	2.00	0	-6048	8410	8240	7960	7790	7510	8325	7875	19	2420	100	5640	10	1	18590363	1547	18.82	1.79	12	1.06	442.00	4641.00	11838	20230831	-29.72	5307	20230427	56.77	9940	-16.30	20240216	6830	21.82	20240320	13940	-40.32	20230831	6250	33.12	20230427	5.69	N	149980	100	18 억		371416	N	N	164	N	00	N
144	20240404	100724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8230	160	2	1.98	1125925360	137948	54.98	8090	8380	7910	10490	5650	8070	8162.01	2.00	0	-17141	8410	8240	7960	7790	7510	8325	7875	19	2420	100	5640	10	1	18590363	1530	18.62	1.77	12	0.74	442.00	4641.00	11838	20230831	-30.48	5307	20230427	55.08	9940	-17.20	20240216	6830	20.50	20240320	13940	-40.96	20230831	6250	31.68	20230427	5.69	N	149980	100	18 억		371416	N	N	164	N	00	N
145	20240404	090723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8110	40	2	0.50	203418990	25456	10.15	8090	8110	7910	10490	5650	8070	7990.74	2.00	0	3125	8410	8240	7960	7790	7510	8325	7875	19	2420	100	5640	10	1	18590363	1508	18.35	1.75	12	0.14	442.00	4641.00	11838	20230831	-31.49	5307	20230427	52.82	9940	-18.41	20240216	6830	18.74	20240320	13940	-41.82	20230831	6250	29.76	20230427	5.69	N	149980	100	18 억		371416	N	N	164	N	00	N
146	20240403	160722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8070	240	2	3.07	1976764910	247923	75.71	7830	8130	7680	10170	5490	7830	7972.78	1.83	0	13785	8783	8306	8013	7536	7243	8160	7390	19	2340	100	5480	10	1	18590363	1500	18.26	1.74	12	1.33	442.00	4641.00	11838	20230831	-31.83	5307	20230427	52.06	9940	-18.81	20240216	6830	18.16	20240320	13940	-42.11	20230831	6250	29.12	20230427	5.76	N	149980	100	18 억		340212	N	N	164	N	00	N
147	20240403	150721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8020	190	2	2.43	1874772230	235255	71.84	7830	8130	7680	10170	5490	7830	7969.11	1.83	0	16270	8783	8306	8013	7536	7243	8160	7390	19	2340	100	5480	10	1	18590363	1491	18.14	1.73	12	1.27	442.00	4641.00	11838	20230831	-32.25	5307	20230427	51.12	9940	-19.32	20240216	6830	17.42	20240320	13940	-42.47	20230831	6250	28.32	20230427	5.76	N	149980	100	18 억		340212	N	N	0	N	00	N
148	20240403	140715	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8030	200	2	2.55	1690890210	212303	64.83	7830	8130	7680	10170	5490	7830	7964.52	1.83	0	19933	8783	8306	8013	7536	7243	8160	7390	19	2340	100	5480	10	1	18590363	1493	18.17	1.73	12	1.14	442.00	4641.00	11838	20230831	-32.17	5307	20230427	51.31	9940	-19.22	20240216	6830	17.57	20240320	13940	-42.40	20230831	6250	28.48	20230427	5.76	N	149980	100	18 억		340212	N	N	0	N	00	N
149	20240403	130715	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8000	170	2	2.17	1096694900	138324	42.24	7830	8130	7680	10170	5490	7830	7928.46	1.83	0	6048	8783	8306	8013	7536	7243	8160	7390	19	2340	100	5480	10	1	18590363	1487	18.10	1.72	12	0.74	442.00	4641.00	11838	20230831	-32.42	5307	20230427	50.74	9940	-19.52	20240216	6830	17.13	20240320	13940	-42.61	20230831	6250	28.00	20230427	5.76	N	149980	100	18 억		340212	N	N	0	N	00	N
150	20240403	120714	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8050	220	2	2.81	921781310	116504	35.58	7830	8130	7680	10170	5490	7830	7912.02	1.83	0	6984	8783	8306	8013	7536	7243	8160	7390	19	2340	100	5480	10	1	18590363	1497	18.21	1.73	12	0.63	442.00	4641.00	11838	20230831	-32.00	5307	20230427	51.69	9940	-19.01	20240216	6830	17.86	20240320	13940	-42.25	20230831	6250	28.80	20230427	5.76	N	149980	100	18 억		340212	N	N	0	N	00	N
151	20240403	110718	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7900	70	2	0.89	544171410	69524	21.23	7830	8000	7680	10170	5490	7830	7827.10	1.83	0	3748	8783	8306	8013	7536	7243	8160	7390	19	2340	100	5480	10	1	18590363	1469	17.87	1.70	12	0.37	442.00	4641.00	11838	20230831	-33.27	5307	20230427	48.86	9940	-20.52	20240216	6830	15.67	20240320	13940	-43.33	20230831	6250	26.40	20230427	5.76	N	149980	100	18 억		340212	N	N	0	N	00	N
152	20240403	100717	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7840	10	2	0.13	310096720	39929	12.19	7830	7960	7680	10170	5490	7830	7766.19	1.83	0	6497	8783	8306	8013	7536	7243	8160	7390	19	2340	100	5480	10	1	18590363	1457	17.74	1.69	12	0.21	442.00	4641.00	11838	20230831	-33.77	5307	20230427	47.73	9940	-21.13	20240216	6830	14.79	20240320	13940	-43.76	20230831	6250	25.44	20230427	5.76	N	149980	100	18 억		340212	N	N	0	N	00	N
153	20240403	090717	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7800	-30	5	-0.38	45563520	5853	1.79	7830	7960	7770	10170	5490	7830	7784.56	1.83	0	82	8783	8306	8013	7536	7243	8160	7390	19	2340	100	5480	10	1	18590363	1450	17.65	1.68	12	0.03	442.00	4641.00	11838	20230831	-34.11	5307	20230427	46.98	9940	-21.53	20240216	6830	14.20	20240320	13940	-44.05	20230831	6250	24.80	20230427	5.76	N	149980	100	18 억		340212	N	N	0	N	00	N
154	20240402	160706	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7830	-50	5	-0.63	2600693980	327160	216.47	7880	8490	7720	10240	5520	7880	7949.56	1.84	0	-2066	8166	8022	7846	7702	7526	8095	7775	19	2360	100	5510	10	1	18590363	1456	17.71	1.69	12	1.76	442.00	4641.00	11838	20230831	-33.86	5265	20230328	48.72	9940	-21.23	20240216	6830	14.64	20240320	13940	-43.83	20230831	6250	25.28	20230427	5.82	N	149980	100	18 억		342226	N	N	0	N	00	N
155	20240402	150713	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7820	-60	5	-0.76	2529378640	318040	210.43	7880	8490	7720	10240	5520	7880	7953.02	1.84	0	-769	8166	8022	7846	7702	7526	8095	7775	19	2360	100	5510	10	1	18590363	1454	17.69	1.68	12	1.71	442.00	4641.00	11838	20230831	-33.94	5265	20230328	48.53	9940	-21.33	20240216	6830	14.49	20240320	13940	-43.90	20230831	6250	25.12	20230427	5.82	N	149980	100	18 억		342226	N	N	0	N	00	N
156	20240402	140716	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7860	-20	5	-0.25	2192632280	275085	182.01	7880	8490	7720	10240	5520	7880	7970.74	1.84	0	-4617	8166	8022	7846	7702	7526	8095	7775	19	2360	100	5510	10	1	18590363	1461	17.78	1.69	12	1.48	442.00	4641.00	11838	20230831	-33.60	5265	20230328	49.29	9940	-20.93	20240216	6830	15.08	20240320	13940	-43.62	20230831	6250	25.76	20230427	5.82	N	149980	100	18 억		342226	N	N	0	N	00	N
157	20240402	130705	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7900	20	2	0.25	724546810	92490	61.20	7880	7980	7720	10240	5520	7880	7833.79	1.84	0	-20586	8166	8022	7846	7702	7526	8095	7775	19	2360	100	5510	10	1	18590363	1469	17.87	1.70	12	0.50	442.00	4641.00	11838	20230831	-33.27	5265	20230328	50.05	9940	-20.52	20240216	6830	15.67	20240320	13940	-43.33	20230831	6250	26.40	20230427	5.82	N	149980	100	18 억		342226	N	N	0	N	00	N
158	20240402	120702	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7890	10	2	0.13	565008790	72338	47.86	7880	7920	7720	10240	5520	7880	7810.68	1.84	0	-17355	8166	8022	7846	7702	7526	8095	7775	19	2360	100	5510	10	1	18590363	1467	17.85	1.70	12	0.39	442.00	4641.00	11838	20230831	-33.35	5265	20230328	49.86	9940	-20.62	20240216	6830	15.52	20240320	13940	-43.40	20230831	6250	26.24	20230427	5.82	N	149980	100	18 억		342226	N	N	0	N	00	N
159	20240402	110706	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7760	-120	5	-1.52	407220720	52250	34.57	7880	7920	7720	10240	5520	7880	7793.70	1.84	0	-11653	8166	8022	7846	7702	7526	8095	7775	19	2360	100	5510	10	1	18590363	1443	17.56	1.67	12	0.28	442.00	4641.00	11838	20230831	-34.45	5265	20230328	47.39	9940	-21.93	20240216	6830	13.62	20240320	13940	-44.33	20230831	6250	24.16	20230427	5.82	N	149980	100	18 억		342226	N	N	0	N	00	N
160	20240402	100708	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7780	-100	5	-1.27	349212650	44790	29.64	7880	7920	7720	10240	5520	7880	7796.67	1.84	0	-11244	8166	8022	7846	7702	7526	8095	7775	19	2360	100	5510	10	1	18590363	1446	17.60	1.68	12	0.24	442.00	4641.00	11838	20230831	-34.28	5265	20230328	47.77	9940	-21.73	20240216	6830	13.91	20240320	13940	-44.19	20230831	6250	24.48	20230427	5.82	N	149980	100	18 억		342226	N	N	0	N	00	N
161	20240402	090707	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7800	-80	5	-1.02	121055370	15429	10.21	7880	7920	7770	10240	5520	7880	7845.96	1.84	0	-10938	8166	8022	7846	7702	7526	8095	7775	19	2360	100	5510	10	1	18590363	1450	17.65	1.68	12	0.08	442.00	4641.00	11838	20230831	-34.11	5265	20230328	48.15	9940	-21.53	20240216	6830	14.20	20240320	13940	-44.05	20230831	6250	24.80	20230427	5.82	N	149980	100	18 억		342226	N	N	0	N	00	N
162	20240401	160705	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7880	170	2	2.20	1180354900	149821	135.53	7690	7990	7670	10020	5400	7710	7878.43	1.65	0	29632	8003	7856	7733	7586	7463	7795	7525	19	2310	100	5390	10	1	18590363	1465	17.83	1.70	12	0.81	442.00	4641.00	11838	20230831	-33.43	5154	20230327	52.89	9940	-20.72	20240216	6830	15.37	20240320	13940	-43.47	20230831	6250	26.08	20230427	5.79	N	149980	100	18 억		306896	N	N	24	N	00	N
163	20240401	150706	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7940	230	2	2.98	1142444210	145023	131.19	7690	7990	7670	10020	5400	7710	7877.68	1.65	0	29040	8003	7856	7733	7586	7463	7795	7525	19	2310	100	5390	10	1	18590363	1476	17.96	1.71	12	0.78	442.00	4641.00	11838	20230831	-32.93	5154	20230327	54.06	9940	-20.12	20240216	6830	16.25	20240320	13940	-43.04	20230831	6250	27.04	20230427	5.79	N	149980	100	18 억		306896	N	N	24	N	00	N
164	20240401	140702	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7970	260	2	3.37	1035451560	131506	118.96	7690	7990	7670	10020	5400	7710	7873.80	1.65	0	29207	8003	7856	7733	7586	7463	7795	7525	19	2310	100	5390	10	1	18590363	1482	18.03	1.72	12	0.71	442.00	4641.00	11838	20230831	-32.67	5154	20230327	54.64	9940	-19.82	20240216	6830	16.69	20240320	13940	-42.83	20230831	6250	27.52	20230427	5.79	N	149980	100	18 억		306896	N	N	24	N	00	N
165	20240401	130659	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7930	220	2	2.85	849634500	108108	97.79	7690	7990	7670	10020	5400	7710	7859.13	1.65	0	27343	8003	7856	7733	7586	7463	7795	7525	19	2310	100	5390	10	1	18590363	1474	17.94	1.71	12	0.58	442.00	4641.00	11838	20230831	-33.01	5154	20230327	53.86	9940	-20.22	20240216	6830	16.11	20240320	13940	-43.11	20230831	6250	26.88	20230427	5.79	N	149980	100	18 억		306896	N	N	24	N	00	N
166	20240401	120706	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7920	210	2	2.72	654968690	83612	75.63	7690	7930	7670	10020	5400	7710	7833.43	1.65	0	22504	8003	7856	7733	7586	7463	7795	7525	19	2310	100	5390	10	1	18590363	1472	17.92	1.71	12	0.45	442.00	4641.00	11838	20230831	-33.10	5154	20230327	53.67	9940	-20.32	20240216	6830	15.96	20240320	13940	-43.19	20230831	6250	26.72	20230427	5.79	N	149980	100	18 억		306896	N	N	24	N	00	N
167	20240401	110705	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7880	170	2	2.20	535488050	68504	61.97	7690	7930	7670	10020	5400	7710	7816.89	1.65	0	15298	8003	7856	7733	7586	7463	7795	7525	19	2310	100	5390	10	1	18590363	1465	17.83	1.70	12	0.37	442.00	4641.00	11838	20230831	-33.43	5154	20230327	52.89	9940	-20.72	20240216	6830	15.37	20240320	13940	-43.47	20230831	6250	26.08	20230427	5.79	N	149980	100	18 억		306896	N	N	24	N	00	N
168	20240401	100702	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7900	190	2	2.46	402433500	51649	46.72	7690	7910	7670	10020	5400	7710	7791.70	1.65	0	12817	8003	7856	7733	7586	7463	7795	7525	19	2310	100	5390	10	1	18590363	1469	17.87	1.70	12	0.28	442.00	4641.00	11838	20230831	-33.27	5154	20230327	53.28	9940	-20.52	20240216	6830	15.67	20240320	13940	-43.33	20230831	6250	26.40	20230427	5.79	N	149980	100	18 억		306896	N	N	24	N	00	N
169	20240401	090702	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7740	30	2	0.39	36225220	4708	4.26	7690	7760	7670	10020	5400	7710	7694.40	1.65	0	-1087	8003	7856	7733	7586	7463	7795	7525	19	2310	100	5390	10	1	18590363	1439	17.51	1.67	12	0.03	442.00	4641.00	11838	20230831	-34.62	5154	20230327	50.17	9940	-22.13	20240216	6830	13.32	20240320	13940	-44.48	20230831	6250	23.84	20230427	5.79	N	149980	100	18 억		306896	N	N	24	N	00	N