KissMeData/115480/price/prices-20240501.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	20240531	160830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	750	11	2	1.49	34610655	46819	68.17	740	750	731	960	518	739	739.18	0.00	0	-3483	761	750	739	728	717	755	733	241	221	500	510	1	1	48224558	362	-4.41	0.66	12	0.10	-170.00	1144.00	1369	20230621	-45.22	705	20240514	6.38	896	-16.29	20240111	705	6.38	20240514	1369	-45.22	20230621	705	6.38	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
3	20240531	150828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	741	2	2	0.27	31505909	42652	62.10	740	750	731	960	518	739	738.67	0.00	0	-3530	761	750	739	728	717	755	733	241	221	500	510	1	1	48224558	357	-4.36	0.65	12	0.09	-170.00	1144.00	1369	20230621	-45.87	705	20240514	5.11	896	-17.30	20240111	705	5.11	20240514	1369	-45.87	20230621	705	5.11	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
4	20240531	140828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	739	0	3	0.00	21022836	28587	41.62	740	750	731	960	518	739	735.40	0.00	0	915	761	750	739	728	717	755	733	241	221	500	510	1	1	48224558	356	-4.35	0.65	12	0.06	-170.00	1144.00	1369	20230621	-46.02	705	20240514	4.82	896	-17.52	20240111	705	4.82	20240514	1369	-46.02	20230621	705	4.82	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
5	20240531	130832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	732	-7	5	-0.95	17908406	24358	35.46	740	750	731	960	518	739	735.22	0.00	0	1268	761	750	739	728	717	755	733	241	221	500	510	1	1	48224558	353	-4.31	0.64	12	0.05	-170.00	1144.00	1369	20230621	-46.53	705	20240514	3.83	896	-18.30	20240111	705	3.83	20240514	1369	-46.53	20230621	705	3.83	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
6	20240531	120837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	732	-7	5	-0.95	13093042	17793	25.91	740	750	731	960	518	739	735.85	0.00	0	1508	761	750	739	728	717	755	733	241	221	500	510	1	1	48224558	353	-4.31	0.64	12	0.04	-170.00	1144.00	1369	20230621	-46.53	705	20240514	3.83	896	-18.30	20240111	705	3.83	20240514	1369	-46.53	20230621	705	3.83	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
7	20240531	110832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	735	-4	5	-0.54	10217586	13873	20.20	740	750	731	960	518	739	736.51	0.00	0	1626	761	750	739	728	717	755	733	241	221	500	510	1	1	48224558	354	-4.32	0.64	12	0.03	-170.00	1144.00	1369	20230621	-46.31	705	20240514	4.26	896	-17.97	20240111	705	4.26	20240514	1369	-46.31	20230621	705	4.26	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
8	20240531	100832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	746	7	2	0.95	2122473	2866	4.17	740	750	731	960	518	739	740.57	0.00	0	993	761	750	739	728	717	755	733	241	221	500	510	1	1	48224558	360	-4.39	0.65	12	0.01	-170.00	1144.00	1369	20230621	-45.51	705	20240514	5.82	896	-16.74	20240111	705	5.82	20240514	1369	-45.51	20230621	705	5.82	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
9	20240531	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	750	11	2	1.49	872044	1178	1.72	740	750	731	960	518	739	740.28	0.00	0	-79	761	750	739	728	717	755	733	241	221	500	510	1	1	48224558	362	-4.41	0.66	12	0.00	-170.00	1144.00	1369	20230621	-45.22	705	20240514	6.38	896	-16.29	20240111	705	6.38	20240514	1369	-45.22	20230621	705	6.38	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
10	20240530	160826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	739	-11	5	-1.47	50037049	67815	101.27	736	750	728	975	525	750	737.83	0.00	0	-2327	788	768	747	727	706	779	738	241	225	500	520	1	1	48224558	356	-4.35	0.65	12	0.14	-170.00	1144.00	1369	20230621	-46.02	705	20240514	4.82	896	-17.52	20240111	705	4.82	20240514	1369	-46.02	20230621	705	4.82	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
11	20240530	150828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	736	-14	5	-1.87	43214142	58539	87.42	736	750	730	975	525	750	738.21	0.00	0	799	788	768	747	727	706	779	738	241	225	500	520	1	1	48224558	355	-4.33	0.64	12	0.12	-170.00	1144.00	1369	20230621	-46.24	705	20240514	4.40	896	-17.86	20240111	705	4.40	20240514	1369	-46.24	20230621	705	4.40	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
12	20240530	140827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	735	-15	5	-2.00	41585845	56325	84.11	736	750	730	975	525	750	738.32	0.00	0	1413	788	768	747	727	706	779	738	241	225	500	520	1	1	48224558	354	-4.32	0.64	12	0.12	-170.00	1144.00	1369	20230621	-46.31	705	20240514	4.26	896	-17.97	20240111	705	4.26	20240514	1369	-46.31	20230621	705	4.26	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
13	20240530	130828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	743	-7	5	-0.93	12807966	17198	25.68	736	750	736	975	525	750	744.74	0.00	0	39	788	768	747	727	706	779	738	241	225	500	520	1	1	48224558	358	-4.37	0.65	12	0.04	-170.00	1144.00	1369	20230621	-45.73	705	20240514	5.39	896	-17.08	20240111	705	5.39	20240514	1369	-45.73	20230621	705	5.39	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
14	20240530	120826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	745	-5	5	-0.67	11684345	15685	23.42	736	750	736	975	525	750	744.94	0.00	0	-1048	788	768	747	727	706	779	738	241	225	500	520	1	1	48224558	359	-4.38	0.65	12	0.03	-170.00	1144.00	1369	20230621	-45.58	705	20240514	5.67	896	-16.85	20240111	705	5.67	20240514	1369	-45.58	20230621	705	5.67	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
15	20240530	110827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	749	-1	5	-0.13	8658635	11640	17.38	736	750	736	975	525	750	743.87	0.00	0	-617	788	768	747	727	706	779	738	241	225	500	520	1	1	48224558	361	-4.41	0.65	12	0.02	-170.00	1144.00	1369	20230621	-45.29	705	20240514	6.24	896	-16.41	20240111	705	6.24	20240514	1369	-45.29	20230621	705	6.24	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
16	20240530	100828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	743	-7	5	-0.93	4061586	5465	8.16	736	750	736	975	525	750	743.20	0.00	0	186	788	768	747	727	706	779	738	241	225	500	520	1	1	48224558	358	-4.37	0.65	12	0.01	-170.00	1144.00	1369	20230621	-45.73	705	20240514	5.39	896	-17.08	20240111	705	5.39	20240514	1369	-45.73	20230621	705	5.39	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
17	20240530	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	746	-4	5	-0.53	608515	819	1.22	736	750	736	975	525	750	743.00	0.00	0	-234	788	768	747	727	706	779	738	241	225	500	520	1	1	48224558	360	-4.39	0.65	12	0.00	-170.00	1144.00	1369	20230621	-45.51	705	20240514	5.82	896	-16.74	20240111	705	5.82	20240514	1369	-45.51	20230621	705	5.82	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
18	20240529	160820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	750	15	2	2.04	49392308	66945	56.21	737	767	726	955	515	735	737.75	0.00	0	-12498	753	744	738	729	723	741	726	241	220	500	510	1	1	48224558	362	-4.41	0.66	12	0.14	-170.00	1144.00	1369	20230621	-45.22	705	20240514	6.38	896	-16.29	20240111	705	6.38	20240514	1369	-45.22	20230621	705	6.38	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
19	20240529	150819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	742	7	2	0.95	42639749	57909	48.63	737	767	726	955	515	735	736.32	0.00	0	-10298	753	744	738	729	723	741	726	241	220	500	510	1	1	48224558	358	-4.36	0.65	12	0.12	-170.00	1144.00	1369	20230621	-45.80	705	20240514	5.25	896	-17.19	20240111	705	5.25	20240514	1369	-45.80	20230621	705	5.25	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
20	20240529	140820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	740	5	2	0.68	39591240	53786	45.16	737	767	726	955	515	735	736.09	0.00	0	-9139	753	744	738	729	723	741	726	241	220	500	510	1	1	48224558	357	-4.35	0.65	12	0.11	-170.00	1144.00	1369	20230621	-45.95	705	20240514	4.96	896	-17.41	20240111	705	4.96	20240514	1369	-45.95	20230621	705	4.96	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
21	20240529	130823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	760	25	2	3.40	37185651	50551	42.45	737	767	726	955	515	735	735.61	0.00	0	-8246	753	744	738	729	723	741	726	241	220	500	510	1	1	48224558	367	-4.47	0.66	12	0.10	-170.00	1144.00	1369	20230621	-44.49	705	20240514	7.80	896	-15.18	20240111	705	7.80	20240514	1369	-44.49	20230621	705	7.80	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
22	20240529	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	732	-3	5	-0.41	17443303	23812	19.99	737	743	727	955	515	735	732.54	0.00	0	-3603	753	744	738	729	723	741	726	241	220	500	510	1	1	48224558	353	-4.31	0.64	12	0.05	-170.00	1144.00	1369	20230621	-46.53	705	20240514	3.83	896	-18.30	20240111	705	3.83	20240514	1369	-46.53	20230621	705	3.83	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
23	20240529	110823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	734	-1	5	-0.14	16397557	22384	18.80	737	743	727	955	515	735	732.56	0.00	0	-2706	753	744	738	729	723	741	726	241	220	500	510	1	1	48224558	354	-4.32	0.64	12	0.05	-170.00	1144.00	1369	20230621	-46.38	705	20240514	4.11	896	-18.08	20240111	705	4.11	20240514	1369	-46.38	20230621	705	4.11	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
24	20240529	100821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	-5	5	-0.68	10400581	14146	11.88	737	743	729	955	515	735	735.23	0.00	0	-2823	753	744	738	729	723	741	726	241	220	500	510	1	1	48224558	352	-4.29	0.64	12	0.03	-170.00	1144.00	1369	20230621	-46.68	705	20240514	3.55	896	-18.53	20240111	705	3.55	20240514	1369	-46.68	20230621	705	3.55	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
25	20240529	090817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	736	1	2	0.14	1780144	2403	2.02	737	743	736	955	515	735	740.80	0.00	0	-2098	753	744	738	729	723	741	726	241	220	500	510	1	1	48224558	355	-4.33	0.64	12	0.00	-170.00	1144.00	1369	20230621	-46.24	705	20240514	4.40	896	-17.86	20240111	705	4.40	20240514	1369	-46.24	20230621	705	4.40	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
26	20240528	160815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	735	-15	5	-2.00	87815738	119040	121.92	740	747	732	975	525	750	737.78	0.00	0	738	760	755	745	740	730	757	742	241	225	500	520	1	1	48224558	354	-4.32	0.64	12	0.25	-170.00	1144.00	1369	20230621	-46.31	705	20240514	4.26	896	-17.97	20240111	705	4.26	20240514	1369	-46.31	20230621	705	4.26	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
27	20240528	150817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	737	-13	5	-1.73	79415426	107619	110.22	740	747	732	975	525	750	737.93	0.00	0	978	760	755	745	740	730	757	742	241	225	500	520	1	1	48224558	355	-4.34	0.64	12	0.22	-170.00	1144.00	1369	20230621	-46.17	705	20240514	4.54	896	-17.75	20240111	705	4.54	20240514	1369	-46.17	20230621	705	4.54	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
28	20240528	140818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	737	-13	5	-1.73	77130728	104509	107.04	740	747	732	975	525	750	738.03	0.00	0	1615	760	755	745	740	730	757	742	241	225	500	520	1	1	48224558	355	-4.34	0.64	12	0.22	-170.00	1144.00	1369	20230621	-46.17	705	20240514	4.54	896	-17.75	20240111	705	4.54	20240514	1369	-46.17	20230621	705	4.54	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
29	20240528	130815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	736	-14	5	-1.87	66918229	90635	92.83	740	747	732	975	525	750	738.33	0.00	0	1086	760	755	745	740	730	757	742	241	225	500	520	1	1	48224558	355	-4.33	0.64	12	0.19	-170.00	1144.00	1369	20230621	-46.24	705	20240514	4.40	896	-17.86	20240111	705	4.40	20240514	1369	-46.24	20230621	705	4.40	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
30	20240528	120816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	739	-11	5	-1.47	62188658	84216	86.25	740	747	732	975	525	750	738.44	0.00	0	1086	760	755	745	740	730	757	742	241	225	500	520	1	1	48224558	356	-4.35	0.65	12	0.17	-170.00	1144.00	1369	20230621	-46.02	705	20240514	4.82	896	-17.52	20240111	705	4.82	20240514	1369	-46.02	20230621	705	4.82	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
31	20240528	110800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	738	-12	5	-1.60	61706896	83564	85.58	740	747	732	975	525	750	738.44	0.00	0	1152	760	755	745	740	730	757	742	241	225	500	520	1	1	48224558	356	-4.34	0.65	12	0.17	-170.00	1144.00	1369	20230621	-46.09	705	20240514	4.68	896	-17.63	20240111	705	4.68	20240514	1369	-46.09	20230621	705	4.68	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
32	20240528	100816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	737	-13	5	-1.73	17900471	24299	24.89	740	747	733	975	525	750	736.68	0.00	0	2852	760	755	745	740	730	757	742	241	225	500	520	1	1	48224558	355	-4.34	0.64	12	0.05	-170.00	1144.00	1369	20230621	-46.17	705	20240514	4.54	896	-17.75	20240111	705	4.54	20240514	1369	-46.17	20230621	705	4.54	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
33	20240528	090818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	745	-5	5	-0.67	2002641	2706	2.77	740	747	740	975	525	750	740.07	0.00	0	-35	760	755	745	740	730	757	742	241	225	500	520	1	1	48224558	359	-4.38	0.65	12	0.01	-170.00	1144.00	1369	20230621	-45.58	705	20240514	5.67	896	-16.85	20240111	705	5.67	20240514	1369	-45.58	20230621	705	5.67	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
34	20240527	160806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	750	0	3	0.00	72781588	97616	138.05	750	750	735	975	525	750	745.59	0.00	0	-6906	769	759	750	740	731	755	736	241	225	500	520	1	1	48224558	362	-4.41	0.66	12	0.20	-170.00	1144.00	1369	20230621	-45.22	705	20240514	6.38	896	-16.29	20240111	705	6.38	20240514	1369	-45.22	20230621	705	6.38	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
35	20240527	150817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	742	-8	5	-1.07	71068128	95326	134.81	750	750	735	975	525	750	745.53	0.00	0	-6892	769	759	750	740	731	755	736	241	225	500	520	1	1	48224558	358	-4.36	0.65	12	0.20	-170.00	1144.00	1369	20230621	-45.80	705	20240514	5.25	896	-17.19	20240111	705	5.25	20240514	1369	-45.80	20230621	705	5.25	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
36	20240527	140815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	744	-6	5	-0.80	52423474	70155	99.21	750	750	735	975	525	750	747.25	0.00	0	-12722	769	759	750	740	731	755	736	241	225	500	520	1	1	48224558	359	-4.38	0.65	12	0.15	-170.00	1144.00	1369	20230621	-45.65	705	20240514	5.53	896	-16.96	20240111	705	5.53	20240514	1369	-45.65	20230621	705	5.53	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
37	20240527	130814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	748	-2	5	-0.27	50001007	66900	94.61	750	750	735	975	525	750	747.40	0.00	0	-12714	769	759	750	740	731	755	736	241	225	500	520	1	1	48224558	361	-4.40	0.65	12	0.14	-170.00	1144.00	1369	20230621	-45.36	705	20240514	6.10	896	-16.52	20240111	705	6.10	20240514	1369	-45.36	20230621	705	6.10	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
38	20240527	120815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	741	-9	5	-1.20	47392286	63399	89.66	750	750	735	975	525	750	747.52	0.00	0	-12548	769	759	750	740	731	755	736	241	225	500	520	1	1	48224558	357	-4.36	0.65	12	0.13	-170.00	1144.00	1369	20230621	-45.87	705	20240514	5.11	896	-17.30	20240111	705	5.11	20240514	1369	-45.87	20230621	705	5.11	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
39	20240527	110815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	745	-5	5	-0.67	46845475	62664	88.62	750	750	735	975	525	750	747.57	0.00	0	-12560	769	759	750	740	731	755	736	241	225	500	520	1	1	48224558	359	-4.38	0.65	12	0.13	-170.00	1144.00	1369	20230621	-45.58	705	20240514	5.67	896	-16.85	20240111	705	5.67	20240514	1369	-45.58	20230621	705	5.67	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
40	20240527	100813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	744	-6	5	-0.80	38454977	51388	72.67	750	750	735	975	525	750	748.33	0.00	0	-12560	769	759	750	740	731	755	736	241	225	500	520	1	1	48224558	359	-4.38	0.65	12	0.11	-170.00	1144.00	1369	20230621	-45.65	705	20240514	5.53	896	-16.96	20240111	705	5.53	20240514	1369	-45.65	20230621	705	5.53	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
41	20240527	090814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	747	-3	5	-0.40	35166735	46948	66.39	750	750	746	975	525	750	749.06	0.00	0	-12557	769	759	750	740	731	755	736	241	225	500	520	1	1	48224558	360	-4.39	0.65	12	0.10	-170.00	1144.00	1369	20230621	-45.43	705	20240514	5.96	896	-16.63	20240111	705	5.96	20240514	1369	-45.43	20230621	705	5.96	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
42	20240524	160731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	750	-7	5	-0.92	52815846	70711	73.23	759	760	741	984	530	757	746.93	0.00	0	-4744	772	764	754	746	736	768	750	241	227	500	520	1	1	48224558	362	-4.41	0.66	12	0.15	-170.00	1144.00	1369	20230621	-45.22	705	20240514	6.38	896	-16.29	20240111	705	6.38	20240514	1369	-45.22	20230621	705	6.38	20240514	2.08	N	115480	500	241 억		0	N	N	0	N	00	N
43	20240524	150731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	747	-10	5	-1.32	43871883	58697	60.79	759	760	741	984	530	757	747.43	0.00	0	-3064	772	764	754	746	736	768	750	241	227	500	520	1	1	48224558	360	-4.39	0.65	12	0.12	-170.00	1144.00	1369	20230621	-45.43	705	20240514	5.96	896	-16.63	20240111	705	5.96	20240514	1369	-45.43	20230621	705	5.96	20240514	2.08	N	115480	500	241 억		0	N	N	0	N	00	N
44	20240524	140736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	747	-10	5	-1.32	42946631	57459	59.50	759	760	741	984	530	757	747.43	0.00	0	-2320	772	764	754	746	736	768	750	241	227	500	520	1	1	48224558	360	-4.39	0.65	12	0.12	-170.00	1144.00	1369	20230621	-45.43	705	20240514	5.96	896	-16.63	20240111	705	5.96	20240514	1369	-45.43	20230621	705	5.96	20240514	2.08	N	115480	500	241 억		0	N	N	0	N	00	N
45	20240524	130731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	743	-14	5	-1.85	40488329	54159	56.09	759	760	741	984	530	757	747.58	0.00	0	-2170	772	764	754	746	736	768	750	241	227	500	520	1	1	48224558	358	-4.37	0.65	12	0.11	-170.00	1144.00	1369	20230621	-45.73	705	20240514	5.39	896	-17.08	20240111	705	5.39	20240514	1369	-45.73	20230621	705	5.39	20240514	2.08	N	115480	500	241 억		0	N	N	0	N	00	N
46	20240524	120734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	749	-8	5	-1.06	34003394	45441	47.06	759	760	741	984	530	757	748.30	0.00	0	-2149	772	764	754	746	736	768	750	241	227	500	520	1	1	48224558	361	-4.41	0.65	12	0.09	-170.00	1144.00	1369	20230621	-45.29	705	20240514	6.24	896	-16.41	20240111	705	6.24	20240514	1369	-45.29	20230621	705	6.24	20240514	2.08	N	115480	500	241 억		0	N	N	0	N	00	N
47	20240524	110731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	751	-6	5	-0.79	21830435	29077	30.11	759	760	741	984	530	757	750.78	0.00	0	-1567	772	764	754	746	736	768	750	241	227	500	520	1	1	48224558	362	-4.42	0.66	12	0.06	-170.00	1144.00	1369	20230621	-45.14	705	20240514	6.52	896	-16.18	20240111	705	6.52	20240514	1369	-45.14	20230621	705	6.52	20240514	2.08	N	115480	500	241 억		0	N	N	0	N	00	N
48	20240524	100737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	750	-7	5	-0.92	15481713	20622	21.36	759	760	741	984	530	757	750.74	0.00	0	1386	772	764	754	746	736	768	750	241	227	500	520	1	1	48224558	362	-4.41	0.66	12	0.04	-170.00	1144.00	1369	20230621	-45.22	705	20240514	6.38	896	-16.29	20240111	705	6.38	20240514	1369	-45.22	20230621	705	6.38	20240514	2.08	N	115480	500	241 억		0	N	N	0	N	00	N
49	20240524	090732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	760	3	2	0.40	4682024	6230	6.45	759	760	741	984	530	757	751.53	0.00	0	952	772	764	754	746	736	768	750	241	227	500	520	1	1	48224558	367	-4.47	0.66	12	0.01	-170.00	1144.00	1369	20230621	-44.49	705	20240514	7.80	896	-15.18	20240111	705	7.80	20240514	1369	-44.49	20230621	705	7.80	20240514	2.08	N	115480	500	241 억		0	N	N	0	N	00	N
50	20240523	160729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	757	-6	5	-0.79	72779699	96555	44.74	755	762	744	991	535	763	753.76	0.00	0	-10035	787	774	760	747	733	781	754	241	228	500	530	1	1	48224558	365	-4.45	0.66	12	0.20	-170.00	1144.00	1369	20230621	-44.70	705	20240514	7.38	896	-15.51	20240111	705	7.38	20240514	1369	-44.70	20230621	705	7.38	20240514	2.17	N	115480	500	241 억		0	N	N	0	N	00	N
51	20240523	150734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	751	-12	5	-1.57	57167322	75757	35.10	755	762	749	991	535	763	754.61	0.00	0	-7390	787	774	760	747	733	781	754	241	228	500	530	1	1	48224558	362	-4.42	0.66	12	0.16	-170.00	1144.00	1369	20230621	-45.14	705	20240514	6.52	896	-16.18	20240111	705	6.52	20240514	1369	-45.14	20230621	705	6.52	20240514	2.17	N	115480	500	241 억		0	N	N	0	N	00	N
52	20240523	140735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	752	-11	5	-1.44	55141271	73066	33.86	755	762	749	991	535	763	754.68	0.00	0	-6395	787	774	760	747	733	781	754	241	228	500	530	1	1	48224558	363	-4.42	0.66	12	0.15	-170.00	1144.00	1369	20230621	-45.07	705	20240514	6.67	896	-16.07	20240111	705	6.67	20240514	1369	-45.07	20230621	705	6.67	20240514	2.17	N	115480	500	241 억		0	N	N	0	N	00	N
53	20240523	130733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	751	-12	5	-1.57	49351404	65383	30.30	755	762	749	991	535	763	754.80	0.00	0	-5982	787	774	760	747	733	781	754	241	228	500	530	1	1	48224558	362	-4.42	0.66	12	0.14	-170.00	1144.00	1369	20230621	-45.14	705	20240514	6.52	896	-16.18	20240111	705	6.52	20240514	1369	-45.14	20230621	705	6.52	20240514	2.17	N	115480	500	241 억		0	N	N	0	N	00	N
54	20240523	120730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	757	-6	5	-0.79	28544677	37694	17.47	755	762	752	991	535	763	757.27	0.00	0	-4350	787	774	760	747	733	781	754	241	228	500	530	1	1	48224558	365	-4.45	0.66	12	0.08	-170.00	1144.00	1369	20230621	-44.70	705	20240514	7.38	896	-15.51	20240111	705	7.38	20240514	1369	-44.70	20230621	705	7.38	20240514	2.17	N	115480	500	241 억		0	N	N	0	N	00	N
55	20240523	110729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	757	-6	5	-0.79	22786302	30088	13.94	755	762	752	991	535	763	757.32	0.00	0	-4350	787	774	760	747	733	781	754	241	228	500	530	1	1	48224558	365	-4.45	0.66	12	0.06	-170.00	1144.00	1369	20230621	-44.70	705	20240514	7.38	896	-15.51	20240111	705	7.38	20240514	1369	-44.70	20230621	705	7.38	20240514	2.17	N	115480	500	241 억		0	N	N	0	N	00	N
56	20240523	100731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	757	-6	5	-0.79	10234324	13561	6.28	755	762	752	991	535	763	754.69	0.00	0	-1783	787	774	760	747	733	781	754	241	228	500	530	1	1	48224558	365	-4.45	0.66	12	0.03	-170.00	1144.00	1369	20230621	-44.70	705	20240514	7.38	896	-15.51	20240111	705	7.38	20240514	1369	-44.70	20230621	705	7.38	20240514	2.17	N	115480	500	241 억		0	N	N	0	N	00	N
57	20240523	090734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	756	-7	5	-0.92	1789956	2360	1.09	755	762	755	991	535	763	758.46	0.00	0	-29	787	774	760	747	733	781	754	241	228	500	530	1	1	48224558	365	-4.45	0.66	12	0.00	-170.00	1144.00	1369	20230621	-44.78	705	20240514	7.23	896	-15.62	20240111	705	7.23	20240514	1369	-44.78	20230621	705	7.23	20240514	2.17	N	115480	500	241 억		0	N	N	0	N	00	N
58	20240522	160723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	763	10	2	1.33	164222110	215811	138.67	746	773	746	978	528	753	760.95	0.00	0	5621	774	763	756	745	738	760	742	241	225	500	520	1	1	48224558	368	-4.49	0.67	12	0.45	-170.00	1144.00	1369	20230621	-44.27	705	20240514	8.23	896	-14.84	20240111	705	8.23	20240514	1369	-44.27	20230621	705	8.23	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
59	20240522	150729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	762	9	2	1.20	161071008	211658	136.01	746	773	746	978	528	753	761.00	0.00	0	7681	774	763	756	745	738	760	742	241	225	500	520	1	1	48224558	367	-4.48	0.67	12	0.44	-170.00	1144.00	1369	20230621	-44.34	705	20240514	8.09	896	-14.96	20240111	705	8.09	20240514	1369	-44.34	20230621	705	8.09	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
60	20240522	140730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	764	11	2	1.46	155678232	204526	131.42	746	773	746	978	528	753	761.17	0.00	0	7513	774	763	756	745	738	760	742	241	225	500	520	1	1	48224558	368	-4.49	0.67	12	0.42	-170.00	1144.00	1369	20230621	-44.19	705	20240514	8.37	896	-14.73	20240111	705	8.37	20240514	1369	-44.19	20230621	705	8.37	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
61	20240522	130726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	766	13	2	1.73	133482922	175339	112.67	746	773	746	978	528	753	761.28	0.00	0	10292	774	763	756	745	738	760	742	241	225	500	520	1	1	48224558	369	-4.51	0.67	12	0.36	-170.00	1144.00	1369	20230621	-44.05	705	20240514	8.65	896	-14.51	20240111	705	8.65	20240514	1369	-44.05	20230621	705	8.65	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
62	20240522	120818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	766	13	2	1.73	121957088	160263	102.98	746	773	746	978	528	753	760.98	0.00	0	10309	774	763	756	745	738	760	742	241	225	500	520	1	1	48224558	369	-4.51	0.67	12	0.33	-170.00	1144.00	1369	20230621	-44.05	705	20240514	8.65	896	-14.51	20240111	705	8.65	20240514	1369	-44.05	20230621	705	8.65	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
63	20240522	110730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	759	6	2	0.80	113181114	148766	95.59	746	773	746	978	528	753	760.80	0.00	0	8649	774	763	756	745	738	760	742	241	225	500	520	1	1	48224558	366	-4.46	0.66	12	0.31	-170.00	1144.00	1369	20230621	-44.56	705	20240514	7.66	896	-15.29	20240111	705	7.66	20240514	1369	-44.56	20230621	705	7.66	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
64	20240522	100728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	760	7	2	0.93	41047326	54056	34.74	746	769	746	978	528	753	759.35	0.00	0	-476	774	763	756	745	738	760	742	241	225	500	520	1	1	48224558	367	-4.47	0.66	12	0.11	-170.00	1144.00	1369	20230621	-44.49	705	20240514	7.80	896	-15.18	20240111	705	7.80	20240514	1369	-44.49	20230621	705	7.80	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
65	20240522	090729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	757	4	2	0.53	117055	155	0.10	746	757	746	978	528	753	755.19	0.00	0	-28	774	763	756	745	738	760	742	241	225	500	520	1	1	48224558	365	-4.45	0.66	12	0.00	-170.00	1144.00	1369	20230621	-44.70	705	20240514	7.38	896	-15.51	20240111	705	7.38	20240514	1369	-44.70	20230621	705	7.38	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
66	20240521	160720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	753	-16	5	-2.08	117445426	155617	68.74	762	767	749	999	539	769	754.71	0.00	0	-3840	789	779	762	752	735	784	757	241	230	500	530	1	1	48224558	363	-4.43	0.66	12	0.32	-170.00	1144.00	1369	20230621	-45.00	705	20240514	6.81	896	-15.96	20240111	705	6.81	20240514	1369	-45.00	20230621	705	6.81	20240514	2.08	N	115480	500	241 억		0	N	N	0	N	00	N
67	20240521	150726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	757	-12	5	-1.56	112053322	148485	65.59	762	767	749	999	539	769	754.64	0.00	0	-3033	789	779	762	752	735	784	757	241	230	500	530	1	1	48224558	365	-4.45	0.66	12	0.31	-170.00	1144.00	1369	20230621	-44.70	705	20240514	7.38	896	-15.51	20240111	705	7.38	20240514	1369	-44.70	20230621	705	7.38	20240514	2.08	N	115480	500	241 억		0	N	N	0	N	00	N
68	20240521	140725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	759	-10	5	-1.30	69939233	92499	40.86	762	767	749	999	539	769	756.11	0.00	0	-4177	789	779	762	752	735	784	757	241	230	500	530	1	1	48224558	366	-4.46	0.66	12	0.19	-170.00	1144.00	1369	20230621	-44.56	705	20240514	7.66	896	-15.29	20240111	705	7.66	20240514	1369	-44.56	20230621	705	7.66	20240514	2.08	N	115480	500	241 억		0	N	N	0	N	00	N
69	20240521	130725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	759	-10	5	-1.30	56989061	75375	33.30	762	767	749	999	539	769	756.07	0.00	0	-4124	789	779	762	752	735	784	757	241	230	500	530	1	1	48224558	366	-4.46	0.66	12	0.16	-170.00	1144.00	1369	20230621	-44.56	705	20240514	7.66	896	-15.29	20240111	705	7.66	20240514	1369	-44.56	20230621	705	7.66	20240514	2.08	N	115480	500	241 억		0	N	N	0	N	00	N
70	20240521	120726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	750	-19	5	-2.47	51907551	68629	30.32	762	767	749	999	539	769	756.35	0.00	0	-2136	789	779	762	752	735	784	757	241	230	500	530	1	1	48224558	362	-4.41	0.66	12	0.14	-170.00	1144.00	1369	20230621	-45.22	705	20240514	6.38	896	-16.29	20240111	705	6.38	20240514	1369	-45.22	20230621	705	6.38	20240514	2.08	N	115480	500	241 억		0	N	N	0	N	00	N
71	20240521	110725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	754	-15	5	-1.95	41324764	54541	24.09	762	767	749	999	539	769	757.68	0.00	0	-1489	789	779	762	752	735	784	757	241	230	500	530	1	1	48224558	364	-4.44	0.66	12	0.11	-170.00	1144.00	1369	20230621	-44.92	705	20240514	6.95	896	-15.85	20240111	705	6.95	20240514	1369	-44.92	20230621	705	6.95	20240514	2.08	N	115480	500	241 억		0	N	N	0	N	00	N
72	20240521	100725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	757	-12	5	-1.56	27644718	36340	16.05	762	767	757	999	539	769	760.72	0.00	0	-1033	789	779	762	752	735	784	757	241	230	500	530	1	1	48224558	365	-4.45	0.66	12	0.08	-170.00	1144.00	1369	20230621	-44.70	705	20240514	7.38	896	-15.51	20240111	705	7.38	20240514	1369	-44.70	20230621	705	7.38	20240514	2.08	N	115480	500	241 억		0	N	N	0	N	00	N
73	20240521	090721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	760	-9	5	-1.17	2755445	3618	1.60	762	767	760	999	539	769	761.59	0.00	0	368	789	779	762	752	735	784	757	241	230	500	530	1	1	48224558	367	-4.47	0.66	12	0.01	-170.00	1144.00	1369	20230621	-44.49	705	20240514	7.80	896	-15.18	20240111	705	7.80	20240514	1369	-44.49	20230621	705	7.80	20240514	2.08	N	115480	500	241 억		0	N	N	0	N	00	N
74	20240517	160726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	754	28	2	3.86	349731324	468478	174.99	726	760	717	943	509	726	746.52	0.00	0	-7072	755	740	727	712	699	734	706	241	217	500	500	1	1	48224558	364	-4.44	0.66	12	0.97	-170.00	1144.00	1369	20230621	-44.92	705	20240514	6.95	896	-15.85	20240111	705	6.95	20240514	1369	-44.92	20230621	705	6.95	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
75	20240517	150728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	754	28	2	3.86	346904468	464733	173.59	726	760	717	943	509	726	746.46	0.00	0	-6967	755	740	727	712	699	734	706	241	217	500	500	1	1	48224558	364	-4.44	0.66	12	0.96	-170.00	1144.00	1369	20230621	-44.92	705	20240514	6.95	896	-15.85	20240111	705	6.95	20240514	1369	-44.92	20230621	705	6.95	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
76	20240517	140722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	757	31	2	4.27	324530087	435159	162.54	726	760	717	943	509	726	745.77	0.00	0	-3991	755	740	727	712	699	734	706	241	217	500	500	1	1	48224558	365	-4.45	0.66	12	0.90	-170.00	1144.00	1369	20230621	-44.70	705	20240514	7.38	896	-15.51	20240111	705	7.38	20240514	1369	-44.70	20230621	705	7.38	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
77	20240517	130717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	756	30	2	4.13	294281542	395139	147.60	726	760	717	943	509	726	744.75	0.00	0	-1425	755	740	727	712	699	734	706	241	217	500	500	1	1	48224558	365	-4.45	0.66	12	0.82	-170.00	1144.00	1369	20230621	-44.78	705	20240514	7.23	896	-15.62	20240111	705	7.23	20240514	1369	-44.78	20230621	705	7.23	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
78	20240517	120717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	756	30	2	4.13	239283424	321426	120.06	726	760	717	943	509	726	744.44	0.00	0	-18053	755	740	727	712	699	734	706	241	217	500	500	1	1	48224558	365	-4.45	0.66	12	0.67	-170.00	1144.00	1369	20230621	-44.78	705	20240514	7.23	896	-15.62	20240111	705	7.23	20240514	1369	-44.78	20230621	705	7.23	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
79	20240517	110718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	750	24	2	3.31	196542971	264253	98.71	726	760	717	943	509	726	743.77	0.00	0	-16642	755	740	727	712	699	734	706	241	217	500	500	1	1	48224558	362	-4.41	0.66	12	0.55	-170.00	1144.00	1369	20230621	-45.22	705	20240514	6.38	896	-16.29	20240111	705	6.38	20240514	1369	-45.22	20230621	705	6.38	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
80	20240517	100713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	750	24	2	3.31	111792199	151130	56.45	726	760	717	943	509	726	739.71	0.00	0	-13147	755	740	727	712	699	734	706	241	217	500	500	1	1	48224558	362	-4.41	0.66	12	0.31	-170.00	1144.00	1369	20230621	-45.22	705	20240514	6.38	896	-16.29	20240111	705	6.38	20240514	1369	-45.22	20230621	705	6.38	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
81	20240517	090718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	721	-5	5	-0.69	6042534	8391	3.13	726	726	717	943	509	726	720.12	0.00	0	-2620	755	740	727	712	699	734	706	241	217	500	500	1	1	48224558	348	-4.24	0.63	12	0.02	-170.00	1144.00	1369	20230621	-47.33	705	20240514	2.27	896	-19.53	20240111	705	2.27	20240514	1369	-47.33	20230621	705	2.27	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
82	20240516	160712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	-19	5	-2.55	192072032	265429	90.75	738	742	714	968	522	745	723.63	0.00	0	-142	775	759	732	716	689	768	725	241	223	500	520	1	1	48224558	350	-4.27	0.63	12	0.55	-170.00	1144.00	1369	20230621	-46.97	705	20240514	2.98	896	-18.97	20240111	705	2.98	20240514	1369	-46.97	20230621	705	2.98	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
83	20240516	150711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	722	-23	5	-3.09	190286940	262969	89.91	738	742	714	968	522	745	723.61	0.00	0	399	775	759	732	716	689	768	725	241	223	500	520	1	1	48224558	348	-4.25	0.63	12	0.55	-170.00	1144.00	1369	20230621	-47.26	705	20240514	2.41	896	-19.42	20240111	705	2.41	20240514	1369	-47.26	20230621	705	2.41	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
84	20240516	140716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	724	-21	5	-2.82	176048770	243331	83.19	738	742	714	968	522	745	723.49	0.00	0	1560	775	759	732	716	689	768	725	241	223	500	520	1	1	48224558	349	-4.26	0.63	12	0.50	-170.00	1144.00	1369	20230621	-47.11	705	20240514	2.70	896	-19.20	20240111	705	2.70	20240514	1369	-47.11	20230621	705	2.70	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
85	20240516	130712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	723	-22	5	-2.95	171983116	237707	81.27	738	742	714	968	522	745	723.51	0.00	0	3333	775	759	732	716	689	768	725	241	223	500	520	1	1	48224558	349	-4.25	0.63	12	0.49	-170.00	1144.00	1369	20230621	-47.19	705	20240514	2.55	896	-19.31	20240111	705	2.55	20240514	1369	-47.19	20230621	705	2.55	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
86	20240516	120710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	724	-21	5	-2.82	162601273	224707	76.82	738	742	714	968	522	745	723.61	0.00	0	5480	775	759	732	716	689	768	725	241	223	500	520	1	1	48224558	349	-4.26	0.63	12	0.47	-170.00	1144.00	1369	20230621	-47.11	705	20240514	2.70	896	-19.20	20240111	705	2.70	20240514	1369	-47.11	20230621	705	2.70	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
87	20240516	110709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	727	-18	5	-2.42	161848310	223667	76.47	738	742	714	968	522	745	723.61	0.00	0	6056	775	759	732	716	689	768	725	241	223	500	520	1	1	48224558	351	-4.28	0.64	12	0.46	-170.00	1144.00	1369	20230621	-46.90	705	20240514	3.12	896	-18.86	20240111	705	3.12	20240514	1369	-46.90	20230621	705	3.12	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
88	20240516	100711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	723	-22	5	-2.95	130045548	179797	61.47	738	742	714	968	522	745	723.29	0.00	0	13930	775	759	732	716	689	768	725	241	223	500	520	1	1	48224558	349	-4.25	0.63	12	0.37	-170.00	1144.00	1369	20230621	-47.19	705	20240514	2.55	896	-19.31	20240111	705	2.55	20240514	1369	-47.19	20230621	705	2.55	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
89	20240516	090712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	-17	5	-2.28	27254692	37140	12.70	738	742	728	968	522	745	733.84	0.00	0	5785	775	759	732	716	689	768	725	241	223	500	520	1	1	48224558	351	-4.28	0.64	12	0.08	-170.00	1144.00	1369	20230621	-46.82	705	20240514	3.26	896	-18.75	20240111	705	3.26	20240514	1369	-46.82	20230621	705	3.26	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
90	20240514	160719	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	745	18	2	2.48	211402474	291262	330.56	720	748	705	945	509	727	723.85	0.00	0	7293	745	735	724	714	703	730	709	241	218	500	500	1	1	48224558	359	-4.38	0.65	12	0.60	-170.00	1144.00	1369	20230621	-45.58	705	20240514	5.67	896	-16.85	20240111	705	5.67	20240514	1369	-45.58	20230621	705	5.67	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
91	20240514	150722	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	734	7	2	0.96	138930498	193712	219.84	720	734	705	945	509	727	717.20	0.00	0	7344	745	735	724	714	703	730	709	241	218	500	500	1	1	48224558	354	-4.32	0.64	12	0.40	-170.00	1144.00	1369	20230621	-46.38	705	20240514	4.11	896	-18.08	20240111	705	4.11	20240514	1369	-46.38	20230621	705	4.11	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
92	20240514	140719	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	726	-1	5	-0.14	115854212	162036	183.90	720	727	705	945	509	727	714.99	0.00	0	7279	745	735	724	714	703	730	709	241	218	500	500	1	1	48224558	350	-4.27	0.63	12	0.34	-170.00	1144.00	1369	20230621	-46.97	705	20240514	2.98	896	-18.97	20240111	705	2.98	20240514	1369	-46.97	20230621	705	2.98	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
93	20240514	130721	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	724	-3	5	-0.41	107312324	150280	170.55	720	725	705	945	509	727	714.08	0.00	0	7356	745	735	724	714	703	730	709	241	218	500	500	1	1	48224558	349	-4.26	0.63	12	0.31	-170.00	1144.00	1369	20230621	-47.11	705	20240514	2.70	896	-19.20	20240111	705	2.70	20240514	1369	-47.11	20230621	705	2.70	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
94	20240514	120718	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	719	-8	5	-1.10	81833943	114857	130.35	720	725	705	945	509	727	712.49	0.00	0	6328	745	735	724	714	703	730	709	241	218	500	500	1	1	48224558	347	-4.23	0.63	12	0.24	-170.00	1144.00	1369	20230621	-47.48	705	20240514	1.99	896	-19.75	20240111	705	1.99	20240514	1369	-47.48	20230621	705	1.99	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
95	20240514	110719	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	720	-7	5	-0.96	79360799	111413	126.44	720	725	705	945	509	727	712.31	0.00	0	6351	745	735	724	714	703	730	709	241	218	500	500	1	1	48224558	347	-4.24	0.63	12	0.23	-170.00	1144.00	1369	20230621	-47.41	705	20240514	2.13	896	-19.64	20240111	705	2.13	20240514	1369	-47.41	20230621	705	2.13	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
96	20240514	100717	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	722	-5	5	-0.69	78133641	109710	124.51	720	725	705	945	509	727	712.18	0.00	0	6463	745	735	724	714	703	730	709	241	218	500	500	1	1	48224558	348	-4.25	0.63	12	0.23	-170.00	1144.00	1369	20230621	-47.26	705	20240514	2.41	896	-19.42	20240111	705	2.41	20240514	1369	-47.26	20230621	705	2.41	20240514	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
97	20240514	090719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	723	-4	5	-0.55	2306672	3187	3.62	720	725	720	945	509	727	723.78	0.00	0	-30	745	735	724	714	703	730	709	241	218	500	500	1	1	48224558	349	-4.25	0.63	12	0.01	-170.00	1144.00	1369	20230621	-47.19	712	20240416	1.54	896	-19.31	20240111	712	1.54	20240416	1369	-47.19	20230621	712	1.54	20240416	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
98	20240513	160717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	727	-7	5	-0.95	62669591	87016	158.43	730	734	713	954	514	734	720.14	0.00	0	-10008	742	737	729	724	716	740	727	241	220	500	510	1	1	48224558	351	-4.28	0.64	12	0.18	-170.00	1144.00	1369	20230621	-46.90	712	20240416	2.11	896	-18.86	20240111	712	2.11	20240416	1369	-46.90	20230621	712	2.11	20240416	2.12	N	115480	500	241 억		0	N	N	0	N	00	N
99	20240513	150719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	720	-14	5	-1.91	57587724	79992	145.64	730	734	713	954	514	734	719.92	0.00	0	-7405	742	737	729	724	716	740	727	241	220	500	510	1	1	48224558	347	-4.24	0.63	12	0.17	-170.00	1144.00	1369	20230621	-47.41	712	20240416	1.12	896	-19.64	20240111	712	1.12	20240416	1369	-47.41	20230621	712	1.12	20240416	2.12	N	115480	500	241 억		0	N	N	0	N	00	N
100	20240513	140719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	722	-12	5	-1.63	52139779	72392	131.80	730	734	713	954	514	734	720.24	0.00	0	-7169	742	737	729	724	716	740	727	241	220	500	510	1	1	48224558	348	-4.25	0.63	12	0.15	-170.00	1144.00	1369	20230621	-47.26	712	20240416	1.40	896	-19.42	20240111	712	1.40	20240416	1369	-47.26	20230621	712	1.40	20240416	2.12	N	115480	500	241 억		0	N	N	0	N	00	N
101	20240513	130713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	719	-15	5	-2.04	42854641	59458	108.25	730	734	713	954	514	734	720.75	0.00	0	-4938	742	737	729	724	716	740	727	241	220	500	510	1	1	48224558	347	-4.23	0.63	12	0.12	-170.00	1144.00	1369	20230621	-47.48	712	20240416	0.98	896	-19.75	20240111	712	0.98	20240416	1369	-47.48	20230621	712	0.98	20240416	2.12	N	115480	500	241 억		0	N	N	0	N	00	N
102	20240513	120717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	724	-10	5	-1.36	41990699	58258	106.07	730	734	713	954	514	734	720.77	0.00	0	-4483	742	737	729	724	716	740	727	241	220	500	510	1	1	48224558	349	-4.26	0.63	12	0.12	-170.00	1144.00	1369	20230621	-47.11	712	20240416	1.69	896	-19.20	20240111	712	1.69	20240416	1369	-47.11	20230621	712	1.69	20240416	2.12	N	115480	500	241 억		0	N	N	0	N	00	N
103	20240513	110716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	-8	5	-1.09	39733825	55138	100.39	730	734	713	954	514	734	720.63	0.00	0	-4483	742	737	729	724	716	740	727	241	220	500	510	1	1	48224558	350	-4.27	0.63	12	0.11	-170.00	1144.00	1369	20230621	-46.97	712	20240416	1.97	896	-18.97	20240111	712	1.97	20240416	1369	-46.97	20230621	712	1.97	20240416	2.12	N	115480	500	241 억		0	N	N	0	N	00	N
104	20240513	100716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	729	-5	5	-0.68	11869731	16356	29.78	730	734	722	954	514	734	725.71	0.00	0	-552	742	737	729	724	716	740	727	241	220	500	510	1	1	48224558	352	-4.29	0.64	12	0.03	-170.00	1144.00	1369	20230621	-46.75	712	20240416	2.39	896	-18.64	20240111	712	2.39	20240416	1369	-46.75	20230621	712	2.39	20240416	2.12	N	115480	500	241 억		0	N	N	0	N	00	N
105	20240513	090719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	734	0	3	0.00	305242	418	0.76	730	734	730	954	514	734	730.24	0.00	0	-67	742	737	729	724	716	740	727	241	220	500	510	1	1	48224558	354	-4.32	0.64	12	0.00	-170.00	1144.00	1369	20230621	-46.38	712	20240416	3.09	896	-18.08	20240111	712	3.09	20240416	1369	-46.38	20230621	712	3.09	20240416	2.12	N	115480	500	241 억		0	N	N	0	N	00	N
106	20240510	160656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	734	5	2	0.69	39863723	54920	77.60	727	734	721	947	511	729	725.83	0.00	0	-7411	743	736	727	720	711	739	723	241	218	500	510	1	1	48224558	354	-4.32	0.64	12	0.11	-170.00	1144.00	1369	20230621	-46.38	712	20240416	3.09	896	-18.08	20240111	712	3.09	20240416	1369	-46.38	20230621	712	3.09	20240416	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
107	20240510	150702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	1	2	0.14	32363586	44679	63.13	727	732	721	947	511	729	724.36	0.00	0	-5614	743	736	727	720	711	739	723	241	218	500	510	1	1	48224558	352	-4.29	0.64	12	0.09	-170.00	1144.00	1369	20230621	-46.68	712	20240416	2.53	896	-18.53	20240111	712	2.53	20240416	1369	-46.68	20230621	712	2.53	20240416	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
108	20240510	140706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	724	-5	5	-0.69	27190190	37561	53.07	727	732	721	947	511	729	723.89	0.00	0	-4219	743	736	727	720	711	739	723	241	218	500	510	1	1	48224558	349	-4.26	0.63	12	0.08	-170.00	1144.00	1369	20230621	-47.11	712	20240416	1.69	896	-19.20	20240111	712	1.69	20240416	1369	-47.11	20230621	712	1.69	20240416	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
109	20240510	130658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	725	-4	5	-0.55	15819775	21815	30.82	727	732	721	947	511	729	725.18	0.00	0	-1412	743	736	727	720	711	739	723	241	218	500	510	1	1	48224558	350	-4.26	0.63	12	0.05	-170.00	1144.00	1369	20230621	-47.04	712	20240416	1.83	896	-19.08	20240111	712	1.83	20240416	1369	-47.04	20230621	712	1.83	20240416	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
110	20240510	120655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	725	-4	5	-0.55	14720620	20298	28.68	727	732	721	947	511	729	725.23	0.00	0	-1360	743	736	727	720	711	739	723	241	218	500	510	1	1	48224558	350	-4.26	0.63	12	0.04	-170.00	1144.00	1369	20230621	-47.04	712	20240416	1.83	896	-19.08	20240111	712	1.83	20240416	1369	-47.04	20230621	712	1.83	20240416	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
111	20240510	110659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	724	-5	5	-0.69	12789409	17632	24.91	727	732	721	947	511	729	725.35	0.00	0	-487	743	736	727	720	711	739	723	241	218	500	510	1	1	48224558	349	-4.26	0.63	12	0.04	-170.00	1144.00	1369	20230621	-47.11	712	20240416	1.69	896	-19.20	20240111	712	1.69	20240416	1369	-47.11	20230621	712	1.69	20240416	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
112	20240510	100659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	727	-2	5	-0.27	10537991	14526	20.52	727	732	721	947	511	729	725.46	0.00	0	1462	743	736	727	720	711	739	723	241	218	500	510	1	1	48224558	351	-4.28	0.64	12	0.03	-170.00	1144.00	1369	20230621	-46.90	712	20240416	2.11	896	-18.86	20240111	712	2.11	20240416	1369	-46.90	20230621	712	2.11	20240416	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
113	20240510	090659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	1	2	0.14	152009	209	0.30	727	730	727	947	511	729	727.32	0.00	0	4	743	736	727	720	711	739	723	241	218	500	510	1	1	48224558	352	-4.29	0.64	12	0.00	-170.00	1144.00	1369	20230621	-46.68	712	20240416	2.53	896	-18.53	20240111	712	2.53	20240416	1369	-46.68	20230621	712	2.53	20240416	2.11	N	115480	500	241 억		0	N	N	0	N	00	N
114	20240509	160711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	729	4	2	0.55	51269526	70676	97.19	725	734	718	942	508	725	725.42	0.00	0	10242	736	730	724	718	712	733	721	241	217	500	500	1	1	48224558	352	-4.29	0.64	12	0.15	-170.00	1144.00	1369	20230621	-46.75	712	20240416	2.39	896	-18.64	20240111	712	2.39	20240416	1369	-46.75	20230621	712	2.39	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
115	20240509	150712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	1	2	0.14	49630744	68425	94.10	725	734	718	942	508	725	725.33	0.00	0	10365	736	730	724	718	712	733	721	241	217	500	500	1	1	48224558	350	-4.27	0.63	12	0.14	-170.00	1144.00	1369	20230621	-46.97	712	20240416	1.97	896	-18.97	20240111	712	1.97	20240416	1369	-46.97	20230621	712	1.97	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
116	20240509	140640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	729	4	2	0.55	46145511	63612	87.48	725	734	718	942	508	725	725.42	0.00	0	9083	736	730	724	718	712	733	721	241	217	500	500	1	1	48224558	352	-4.29	0.64	12	0.13	-170.00	1144.00	1369	20230621	-46.75	712	20240416	2.39	896	-18.64	20240111	712	2.39	20240416	1369	-46.75	20230621	712	2.39	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
117	20240509	130700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	729	4	2	0.55	35804555	49351	67.87	725	734	718	942	508	725	725.51	0.00	0	6800	736	730	724	718	712	733	721	241	217	500	500	1	1	48224558	352	-4.29	0.64	12	0.10	-170.00	1144.00	1369	20230621	-46.75	712	20240416	2.39	896	-18.64	20240111	712	2.39	20240416	1369	-46.75	20230621	712	2.39	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
118	20240509	120700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	727	2	2	0.28	31194295	43010	59.15	725	734	718	942	508	725	725.28	0.00	0	5053	736	730	724	718	712	733	721	241	217	500	500	1	1	48224558	351	-4.28	0.64	12	0.09	-170.00	1144.00	1369	20230621	-46.90	712	20240416	2.11	896	-18.86	20240111	712	2.11	20240416	1369	-46.90	20230621	712	2.11	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
119	20240509	110647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	3	2	0.41	20278174	28087	38.63	725	730	718	942	508	725	721.98	0.00	0	5909	736	730	724	718	712	733	721	241	217	500	500	1	1	48224558	351	-4.28	0.64	12	0.06	-170.00	1144.00	1369	20230621	-46.82	712	20240416	2.25	896	-18.75	20240111	712	2.25	20240416	1369	-46.82	20230621	712	2.25	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
120	20240509	100651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	5	2	0.69	5091978	7020	9.65	725	730	725	942	508	725	725.35	0.00	0	-360	736	730	724	718	712	733	721	241	217	500	500	1	1	48224558	352	-4.29	0.64	12	0.01	-170.00	1144.00	1369	20230621	-46.68	712	20240416	2.53	896	-18.53	20240111	712	2.53	20240416	1369	-46.68	20230621	712	2.53	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
121	20240509	090647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	5	2	0.69	1876353	2587	3.56	725	730	725	942	508	725	725.30	0.00	0	-322	736	730	724	718	712	733	721	241	217	500	500	1	1	48224558	352	-4.29	0.64	12	0.01	-170.00	1144.00	1369	20230621	-46.68	712	20240416	2.53	896	-18.53	20240111	712	2.53	20240416	1369	-46.68	20230621	712	2.53	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
122	20240508	160645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	725	6	2	0.83	52458034	72715	47.70	719	730	718	934	504	719	721.42	0.00	0	5143	744	731	725	712	706	728	709	241	215	500	500	1	1	48224558	350	-4.26	0.63	12	0.15	-170.00	1144.00	1369	20230621	-47.04	712	20240416	1.83	896	-19.08	20240111	712	1.83	20240416	1369	-47.04	20230621	712	1.83	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
123	20240508	150650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	725	6	2	0.83	51902047	71948	47.20	719	730	718	934	504	719	721.38	0.00	0	5125	744	731	725	712	706	728	709	241	215	500	500	1	1	48224558	350	-4.26	0.63	12	0.15	-170.00	1144.00	1369	20230621	-47.04	712	20240416	1.83	896	-19.08	20240111	712	1.83	20240416	1369	-47.04	20230621	712	1.83	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
124	20240508	140643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	724	5	2	0.70	35695742	49533	32.49	719	730	718	934	504	719	720.65	0.00	0	4623	744	731	725	712	706	728	709	241	215	500	500	1	1	48224558	349	-4.26	0.63	12	0.10	-170.00	1144.00	1369	20230621	-47.11	712	20240416	1.69	896	-19.20	20240111	712	1.69	20240416	1369	-47.11	20230621	712	1.69	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
125	20240508	130640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	722	3	2	0.42	34637523	48066	31.53	719	730	718	934	504	719	720.62	0.00	0	4604	744	731	725	712	706	728	709	241	215	500	500	1	1	48224558	348	-4.25	0.63	12	0.10	-170.00	1144.00	1369	20230621	-47.26	712	20240416	1.40	896	-19.42	20240111	712	1.40	20240416	1369	-47.26	20230621	712	1.40	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
126	20240508	120643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	723	4	2	0.56	30532373	42359	27.79	719	730	718	934	504	719	720.80	0.00	0	3171	744	731	725	712	706	728	709	241	215	500	500	1	1	48224558	349	-4.25	0.63	12	0.09	-170.00	1144.00	1369	20230621	-47.19	712	20240416	1.54	896	-19.31	20240111	712	1.54	20240416	1369	-47.19	20230621	712	1.54	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
127	20240508	110720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	9	2	1.25	28756560	39906	26.18	719	730	718	934	504	719	720.61	0.00	0	1895	744	731	725	712	706	728	709	241	215	500	500	1	1	48224558	351	-4.28	0.64	12	0.08	-170.00	1144.00	1369	20230621	-46.82	712	20240416	2.25	896	-18.75	20240111	712	2.25	20240416	1369	-46.82	20230621	712	2.25	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
128	20240508	100650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	723	4	2	0.56	20862884	28972	19.01	719	726	719	934	504	719	720.11	0.00	0	945	744	731	725	712	706	728	709	241	215	500	500	1	1	48224558	349	-4.25	0.63	12	0.06	-170.00	1144.00	1369	20230621	-47.19	712	20240416	1.54	896	-19.31	20240111	712	1.54	20240416	1369	-47.19	20230621	712	1.54	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
129	20240508	090651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	7	2	0.97	10823848	15029	9.86	719	726	719	934	504	719	720.20	0.00	0	-1105	744	731	725	712	706	728	709	241	215	500	500	1	1	48224558	350	-4.27	0.63	12	0.03	-170.00	1144.00	1369	20230621	-46.97	712	20240416	1.97	896	-18.97	20240111	712	1.97	20240416	1369	-46.97	20230621	712	1.97	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
130	20240503	160703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	-2	5	-0.27	55518025	76468	106.21	734	734	720	949	511	730	726.03	0.00	0	3429	734	732	729	727	724	733	728	241	219	500	510	1	1	48224558	351	-4.28	0.64	12	0.16	-170.00	1144.00	1369	20230621	-46.82	712	20240416	2.25	896	-18.75	20240111	712	2.25	20240416	1369	-46.82	20230621	712	2.25	20240416	2.30	N	115480	500	241 억		0	N	N	0	N	00	N
131	20240503	150703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	725	-5	5	-0.68	53517492	73710	102.38	734	734	720	949	511	730	726.05	0.00	0	3285	734	732	729	727	724	733	728	241	219	500	510	1	1	48224558	350	-4.26	0.63	12	0.15	-170.00	1144.00	1369	20230621	-47.04	712	20240416	1.83	896	-19.08	20240111	712	1.83	20240416	1369	-47.04	20230621	712	1.83	20240416	2.30	N	115480	500	241 억		0	N	N	0	N	00	N
132	20240503	140703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	0	3	0.00	48587910	66902	92.92	734	734	720	949	511	730	726.25	0.00	0	539	734	732	729	727	724	733	728	241	219	500	510	1	1	48224558	352	-4.29	0.64	12	0.14	-170.00	1144.00	1369	20230621	-46.68	712	20240416	2.53	896	-18.53	20240111	712	2.53	20240416	1369	-46.68	20230621	712	2.53	20240416	2.30	N	115480	500	241 억		0	N	N	0	N	00	N
133	20240503	130705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	-2	5	-0.27	35708888	49211	68.35	734	734	720	949	511	730	725.63	0.00	0	12831	734	732	729	727	724	733	728	241	219	500	510	1	1	48224558	351	-4.28	0.64	12	0.10	-170.00	1144.00	1369	20230621	-46.82	712	20240416	2.25	896	-18.75	20240111	712	2.25	20240416	1369	-46.82	20230621	712	2.25	20240416	2.30	N	115480	500	241 억		0	N	N	0	N	00	N
134	20240503	120701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	731	1	2	0.14	13384681	18330	25.46	734	734	728	949	511	730	730.21	0.00	0	307	734	732	729	727	724	733	728	241	219	500	510	1	1	48224558	353	-4.30	0.64	12	0.04	-170.00	1144.00	1369	20230621	-46.60	712	20240416	2.67	896	-18.42	20240111	712	2.67	20240416	1369	-46.60	20230621	712	2.67	20240416	2.30	N	115480	500	241 억		0	N	N	0	N	00	N
135	20240503	110700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	732	2	2	0.27	13347400	18279	25.39	734	734	728	949	511	730	730.20	0.00	0	307	734	732	729	727	724	733	728	241	219	500	510	1	1	48224558	353	-4.31	0.64	12	0.04	-170.00	1144.00	1369	20230621	-46.53	712	20240416	2.81	896	-18.30	20240111	712	2.81	20240416	1369	-46.53	20230621	712	2.81	20240416	2.30	N	115480	500	241 억		0	N	N	0	N	00	N
136	20240503	100656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	0	3	0.00	3103377	4251	5.90	734	734	728	949	511	730	730.03	0.00	0	347	734	732	729	727	724	733	728	241	219	500	510	1	1	48224558	352	-4.29	0.64	12	0.01	-170.00	1144.00	1369	20230621	-46.68	712	20240416	2.53	896	-18.53	20240111	712	2.53	20240416	1369	-46.68	20230621	712	2.53	20240416	2.30	N	115480	500	241 억		0	N	N	0	N	00	N
137	20240503	090657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	734	4	2	0.55	253230	345	0.48	734	734	734	949	511	730	734.00	0.00	0	-28	734	732	729	727	724	733	728	241	219	500	510	1	1	48224558	354	-4.32	0.64	12	0.00	-170.00	1144.00	1369	20230621	-46.38	712	20240416	3.09	896	-18.08	20240111	712	3.09	20240416	1369	-46.38	20230621	712	3.09	20240416	2.30	N	115480	500	241 억		0	N	N	0	N	00	N
138	20240502	160653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	4	2	0.55	52390011	71988	24.15	726	731	726	943	509	726	727.76	0.00	0	2267	741	733	729	721	717	732	720	241	217	500	500	1	1	48224558	352	-4.29	0.64	12	0.15	-170.00	1144.00	1369	20230621	-46.68	712	20240416	2.53	896	-18.53	20240111	712	2.53	20240416	1369	-46.68	20230621	712	2.53	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
139	20240502	150657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	2	2	0.28	48732939	66977	22.47	726	731	726	943	509	726	727.61	0.00	0	2261	741	733	729	721	717	732	720	241	217	500	500	1	1	48224558	351	-4.28	0.64	12	0.14	-170.00	1144.00	1369	20230621	-46.82	712	20240416	2.25	896	-18.75	20240111	712	2.25	20240416	1369	-46.82	20230621	712	2.25	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
140	20240502	140652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	2	2	0.28	40622122	55857	18.74	726	729	726	943	509	726	727.25	0.00	0	885	741	733	729	721	717	732	720	241	217	500	500	1	1	48224558	351	-4.28	0.64	12	0.12	-170.00	1144.00	1369	20230621	-46.82	712	20240416	2.25	896	-18.75	20240111	712	2.25	20240416	1369	-46.82	20230621	712	2.25	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
141	20240502	130652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	2	2	0.28	35803990	49233	16.52	726	729	726	943	509	726	727.24	0.00	0	-180	741	733	729	721	717	732	720	241	217	500	500	1	1	48224558	351	-4.28	0.64	12	0.10	-170.00	1144.00	1369	20230621	-46.82	712	20240416	2.25	896	-18.75	20240111	712	2.25	20240416	1369	-46.82	20230621	712	2.25	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
142	20240502	120649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	0	3	0.00	25693996	35329	11.85	726	729	726	943	509	726	727.28	0.00	0	-856	741	733	729	721	717	732	720	241	217	500	500	1	1	48224558	350	-4.27	0.63	12	0.07	-170.00	1144.00	1369	20230621	-46.97	712	20240416	1.97	896	-18.97	20240111	712	1.97	20240416	1369	-46.97	20230621	712	1.97	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
143	20240502	110649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	0	3	0.00	24293529	33402	11.21	726	729	726	943	509	726	727.31	0.00	0	-856	741	733	729	721	717	732	720	241	217	500	500	1	1	48224558	350	-4.27	0.63	12	0.07	-170.00	1144.00	1369	20230621	-46.97	712	20240416	1.97	896	-18.97	20240111	712	1.97	20240416	1369	-46.97	20230621	712	1.97	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
144	20240502	100646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	0	3	0.00	16428686	22584	7.58	726	729	726	943	509	726	727.45	0.00	0	-856	741	733	729	721	717	732	720	241	217	500	500	1	1	48224558	350	-4.27	0.63	12	0.05	-170.00	1144.00	1369	20230621	-46.97	712	20240416	1.97	896	-18.97	20240111	712	1.97	20240416	1369	-46.97	20230621	712	1.97	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N
145	20240502	090648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	729	3	2	0.41	3567329	4913	1.65	726	729	726	943	509	726	726.10	0.00	0	-633	741	733	729	721	717	732	720	241	217	500	500	1	1	48224558	352	-4.29	0.64	12	0.01	-170.00	1144.00	1369	20230621	-46.75	712	20240416	2.39	896	-18.64	20240111	712	2.39	20240416	1369	-46.75	20230621	712	2.39	20240416	2.32	N	115480	500	241 억		0	N	N	0	N	00	N