KissMeData/149980/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	160914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8300	240	2	2.98	1241358110	150610	117.27	8030	8340	8030	10470	5650	8060	8242.26	1.86	0	18368	8233	8146	8083	7996	7933	8115	7965	19	2410	100	5640	10	1	18591363	1543	18.78	1.79	12	0.81	442.00	4641.00	11838	20230831	-29.89	5469	20230530	51.76	9940	-16.50	20240216	6830	21.52	20240320	13940	-40.46	20230831	6530	27.11	20230531	5.78	N	149980	100	18 억		345303	N	N	0	N	00	N
3	20240531	150912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8280	220	2	2.73	1186105610	143946	112.08	8030	8340	8030	10470	5650	8060	8240.08	1.86	0	16571	8233	8146	8083	7996	7933	8115	7965	19	2410	100	5640	10	1	18591363	1539	18.73	1.78	12	0.77	442.00	4641.00	11838	20230831	-30.06	5469	20230530	51.40	9940	-16.70	20240216	6830	21.23	20240320	13940	-40.60	20230831	6530	26.80	20230531	5.78	N	149980	100	18 억		345303	N	N	0	N	00	N
4	20240531	140912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8280	220	2	2.73	1060904530	128818	100.30	8030	8340	8030	10470	5650	8060	8235.84	1.86	0	14694	8233	8146	8083	7996	7933	8115	7965	19	2410	100	5640	10	1	18591363	1539	18.73	1.78	12	0.69	442.00	4641.00	11838	20230831	-30.06	5469	20230530	51.40	9940	-16.70	20240216	6830	21.23	20240320	13940	-40.60	20230831	6530	26.80	20230531	5.78	N	149980	100	18 억		345303	N	N	0	N	00	N
5	20240531	130917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8220	160	2	1.99	1011589740	122849	95.65	8030	8340	8030	10470	5650	8060	8234.58	1.86	0	12656	8233	8146	8083	7996	7933	8115	7965	19	2410	100	5640	10	1	18591363	1528	18.60	1.77	12	0.66	442.00	4641.00	11838	20230831	-30.56	5469	20230530	50.30	9940	-17.30	20240216	6830	20.35	20240320	13940	-41.03	20230831	6530	25.88	20230531	5.78	N	149980	100	18 억		345303	N	N	0	N	00	N
6	20240531	120921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8240	180	2	2.23	933772640	113405	88.30	8030	8340	8030	10470	5650	8060	8234.14	1.86	0	12198	8233	8146	8083	7996	7933	8115	7965	19	2410	100	5640	10	1	18591363	1532	18.64	1.78	12	0.61	442.00	4641.00	11838	20230831	-30.39	5469	20230530	50.67	9940	-17.10	20240216	6830	20.64	20240320	13940	-40.89	20230831	6530	26.19	20230531	5.78	N	149980	100	18 억		345303	N	N	0	N	00	N
7	20240531	110916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8320	260	2	3.23	846683870	102903	80.12	8030	8340	8030	10470	5650	8060	8228.17	1.86	0	12774	8233	8146	8083	7996	7933	8115	7965	19	2410	100	5640	10	1	18591363	1547	18.82	1.79	12	0.55	442.00	4641.00	11838	20230831	-29.72	5469	20230530	52.13	9940	-16.30	20240216	6830	21.82	20240320	13940	-40.32	20230831	6530	27.41	20230531	5.78	N	149980	100	18 억		345303	N	N	0	N	00	N
8	20240531	100915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8300	240	2	2.98	475925020	58160	45.28	8030	8300	8030	10470	5650	8060	8183.27	1.86	0	1650	8233	8146	8083	7996	7933	8115	7965	19	2410	100	5640	10	1	18591363	1543	18.78	1.79	12	0.31	442.00	4641.00	11838	20230831	-29.89	5469	20230530	51.76	9940	-16.50	20240216	6830	21.52	20240320	13940	-40.46	20230831	6530	27.11	20230531	5.78	N	149980	100	18 억		345303	N	N	0	N	00	N
9	20240531	090915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8110	50	2	0.62	21092500	2608	2.03	8030	8150	8030	10470	5650	8060	8088.87	1.86	0	790	8233	8146	8083	7996	7933	8115	7965	19	2410	100	5640	10	1	18591363	1508	18.35	1.75	12	0.01	442.00	4641.00	11838	20230831	-31.49	5469	20230530	48.29	9940	-18.41	20240216	6830	18.74	20240320	13940	-41.82	20230831	6530	24.20	20230531	5.78	N	149980	100	18 억		345303	N	N	0	N	00	N
10	20240530	160910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8060	-40	5	-0.49	1021698840	126388	112.77	8100	8170	8020	10530	5670	8100	8084.10	1.85	0	3845	8313	8206	8133	8026	7953	8170	7990	19	2430	100	5670	10	1	18591363	1498	18.24	1.74	12	0.68	442.00	4641.00	11838	20230831	-31.91	5469	20230530	47.38	9940	-18.91	20240216	6830	18.01	20240320	13940	-42.18	20230831	6440	25.16	20230530	5.74	N	149980	100	18 억		343712	N	N	0	N	00	N
11	20240530	150912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8110	10	2	0.12	842815510	104222	92.99	8100	8170	8020	10530	5670	8100	8086.73	1.85	0	3291	8313	8206	8133	8026	7953	8170	7990	19	2430	100	5670	10	1	18591363	1508	18.35	1.75	12	0.56	442.00	4641.00	11838	20230831	-31.49	5469	20230530	48.29	9940	-18.41	20240216	6830	18.74	20240320	13940	-41.82	20230831	6440	25.93	20230530	5.74	N	149980	100	18 억		343712	N	N	0	N	00	N
12	20240530	140910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8110	10	2	0.12	736265800	91108	81.29	8100	8170	8020	10530	5670	8100	8081.24	1.85	0	2579	8313	8206	8133	8026	7953	8170	7990	19	2430	100	5670	10	1	18591363	1508	18.35	1.75	12	0.49	442.00	4641.00	11838	20230831	-31.49	5469	20230530	48.29	9940	-18.41	20240216	6830	18.74	20240320	13940	-41.82	20230831	6440	25.93	20230530	5.74	N	149980	100	18 억		343712	N	N	0	N	00	N
13	20240530	130912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8120	20	2	0.25	665202080	82347	73.47	8100	8170	8020	10530	5670	8100	8078.03	1.85	0	3416	8313	8206	8133	8026	7953	8170	7990	19	2430	100	5670	10	1	18591363	1510	18.37	1.75	12	0.44	442.00	4641.00	11838	20230831	-31.41	5469	20230530	48.47	9940	-18.31	20240216	6830	18.89	20240320	13940	-41.75	20230831	6440	26.09	20230530	5.74	N	149980	100	18 억		343712	N	N	0	N	00	N
14	20240530	120909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8070	-30	5	-0.37	587829330	72785	64.94	8100	8170	8020	10530	5670	8100	8076.24	1.85	0	3641	8313	8206	8133	8026	7953	8170	7990	19	2430	100	5670	10	1	18591363	1500	18.26	1.74	12	0.39	442.00	4641.00	11838	20230831	-31.83	5469	20230530	47.56	9940	-18.81	20240216	6830	18.16	20240320	13940	-42.11	20230831	6440	25.31	20230530	5.74	N	149980	100	18 억		343712	N	N	0	N	00	N
15	20240530	110911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8110	10	2	0.12	536770340	66457	59.30	8100	8170	8020	10530	5670	8100	8076.95	1.85	0	4804	8313	8206	8133	8026	7953	8170	7990	19	2430	100	5670	10	1	18591363	1508	18.35	1.75	12	0.36	442.00	4641.00	11838	20230831	-31.49	5469	20230530	48.29	9940	-18.41	20240216	6830	18.74	20240320	13940	-41.82	20230831	6440	25.93	20230530	5.74	N	149980	100	18 억		343712	N	N	0	N	00	N
16	20240530	100911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8080	-20	5	-0.25	424122490	52485	46.83	8100	8170	8020	10530	5670	8100	8080.83	1.85	0	3834	8313	8206	8133	8026	7953	8170	7990	19	2430	100	5670	10	1	18591363	1502	18.28	1.74	12	0.28	442.00	4641.00	11838	20230831	-31.75	5469	20230530	47.74	9940	-18.71	20240216	6830	18.30	20240320	13940	-42.04	20230831	6440	25.47	20230530	5.74	N	149980	100	18 억		343712	N	N	0	N	00	N
17	20240530	090911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8110	10	2	0.12	94307130	11668	10.41	8100	8130	8020	10530	5670	8100	8082.52	1.85	0	3331	8313	8206	8133	8026	7953	8170	7990	19	2430	100	5670	10	1	18591363	1508	18.35	1.75	12	0.06	442.00	4641.00	11838	20230831	-31.49	5469	20230530	48.29	9940	-18.41	20240216	6830	18.74	20240320	13940	-41.82	20230831	6440	25.93	20230530	5.74	N	149980	100	18 억		343712	N	N	0	N	00	N
18	20240529	160904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8100	-90	5	-1.10	904183280	111480	97.89	8240	8240	8060	10640	5740	8190	8110.75	1.79	0	9939	8603	8396	8283	8076	7963	8340	8020	19	2450	100	5730	10	1	18591363	1506	18.33	1.75	12	0.60	442.00	4641.00	11838	20230831	-31.58	5469	20230530	48.11	9940	-18.51	20240216	6830	18.59	20240320	13940	-41.89	20230831	6440	25.78	20230530	5.73	N	149980	100	18 억		331914	N	N	0	N	00	N
19	20240529	150903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8130	-60	5	-0.73	855427070	105468	92.61	8240	8240	8060	10640	5740	8190	8110.77	1.79	0	9699	8603	8396	8283	8076	7963	8340	8020	19	2450	100	5730	10	1	18591363	1511	18.39	1.75	12	0.57	442.00	4641.00	11838	20230831	-31.32	5469	20230530	48.66	9940	-18.21	20240216	6830	19.03	20240320	13940	-41.68	20230831	6440	26.24	20230530	5.73	N	149980	100	18 억		331914	N	N	0	N	00	N
20	20240529	140903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8150	-40	5	-0.49	751973490	92728	81.43	8240	8240	8060	10640	5740	8190	8109.45	1.79	0	9948	8603	8396	8283	8076	7963	8340	8020	19	2450	100	5730	10	1	18591363	1515	18.44	1.76	12	0.50	442.00	4641.00	11838	20230831	-31.15	5469	20230530	49.02	9940	-18.01	20240216	6830	19.33	20240320	13940	-41.54	20230831	6440	26.55	20230530	5.73	N	149980	100	18 억		331914	N	N	0	N	00	N
21	20240529	130906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8120	-70	5	-0.85	647978410	79892	70.16	8240	8240	8060	10640	5740	8190	8110.67	1.79	0	8105	8603	8396	8283	8076	7963	8340	8020	19	2450	100	5730	10	1	18591363	1510	18.37	1.75	12	0.43	442.00	4641.00	11838	20230831	-31.41	5469	20230530	48.47	9940	-18.31	20240216	6830	18.89	20240320	13940	-41.75	20230831	6440	26.09	20230530	5.73	N	149980	100	18 억		331914	N	N	0	N	00	N
22	20240529	120908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8090	-100	5	-1.22	589736840	72702	63.84	8240	8240	8060	10640	5740	8190	8111.69	1.79	0	4185	8603	8396	8283	8076	7963	8340	8020	19	2450	100	5730	10	1	18591363	1504	18.30	1.74	12	0.39	442.00	4641.00	11838	20230831	-31.66	5469	20230530	47.92	9940	-18.61	20240216	6830	18.45	20240320	13940	-41.97	20230831	6440	25.62	20230530	5.73	N	149980	100	18 억		331914	N	N	0	N	00	N
23	20240529	110906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8140	-50	5	-0.61	424493080	52284	45.91	8240	8240	8070	10640	5740	8190	8118.97	1.79	0	6861	8603	8396	8283	8076	7963	8340	8020	19	2450	100	5730	10	1	18591363	1513	18.42	1.75	12	0.28	442.00	4641.00	11838	20230831	-31.24	5469	20230530	48.84	9940	-18.11	20240216	6830	19.18	20240320	13940	-41.61	20230831	6440	26.40	20230530	5.73	N	149980	100	18 억		331914	N	N	0	N	00	N
24	20240529	100903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8100	-90	5	-1.10	355869410	43845	38.50	8240	8240	8070	10640	5740	8190	8116.52	1.79	0	4492	8603	8396	8283	8076	7963	8340	8020	19	2450	100	5730	10	1	18591363	1506	18.33	1.75	12	0.24	442.00	4641.00	11838	20230831	-31.58	5469	20230530	48.11	9940	-18.51	20240216	6830	18.59	20240320	13940	-41.89	20230831	6440	25.78	20230530	5.73	N	149980	100	18 억		331914	N	N	0	N	00	N
25	20240529	090900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8150	-40	5	-0.49	85438410	10502	9.22	8240	8240	8100	10640	5740	8190	8135.39	1.79	0	-2674	8603	8396	8283	8076	7963	8340	8020	19	2450	100	5730	10	1	18591363	1515	18.44	1.76	12	0.06	442.00	4641.00	11838	20230831	-31.15	5469	20230530	49.02	9940	-18.01	20240216	6830	19.33	20240320	13940	-41.54	20230831	6440	26.55	20230530	5.73	N	149980	100	18 억		331914	N	N	0	N	00	N
26	20240528	160858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8190	-130	5	-1.56	936742970	113774	69.32	8280	8490	8170	10810	5830	8320	8233.35	1.85	0	-12027	8713	8516	8383	8186	8053	8450	8120	19	2490	100	5820	10	1	18591363	1523	18.53	1.76	12	0.61	442.00	4641.00	11838	20230831	-30.82	5469	20230530	49.75	9940	-17.61	20240216	6830	19.91	20240320	13940	-41.25	20230831	6440	27.17	20230530	5.74	N	149980	100	18 억		343941	N	N	0	N	00	N
27	20240528	150900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8200	-120	5	-1.44	877999380	106604	64.95	8280	8490	8170	10810	5830	8320	8235.91	1.85	0	-10459	8713	8516	8383	8186	8053	8450	8120	19	2490	100	5820	10	1	18591363	1524	18.55	1.77	12	0.57	442.00	4641.00	11838	20230831	-30.73	5469	20230530	49.94	9940	-17.51	20240216	6830	20.06	20240320	13940	-41.18	20230831	6440	27.33	20230530	5.74	N	149980	100	18 억		343941	N	N	0	N	00	N
28	20240528	140902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8210	-110	5	-1.32	807924620	98048	59.74	8280	8490	8170	10810	5830	8320	8239.92	1.85	0	-8623	8713	8516	8383	8186	8053	8450	8120	19	2490	100	5820	10	1	18591363	1526	18.57	1.77	12	0.53	442.00	4641.00	11838	20230831	-30.65	5469	20230530	50.12	9940	-17.40	20240216	6830	20.20	20240320	13940	-41.10	20230831	6440	27.48	20230530	5.74	N	149980	100	18 억		343941	N	N	0	N	00	N
29	20240528	130858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8230	-90	5	-1.08	701978510	85105	51.85	8280	8490	8170	10810	5830	8320	8248.20	1.85	0	-11652	8713	8516	8383	8186	8053	8450	8120	19	2490	100	5820	10	1	18591363	1530	18.62	1.77	12	0.46	442.00	4641.00	11838	20230831	-30.48	5469	20230530	50.48	9940	-17.20	20240216	6830	20.50	20240320	13940	-40.96	20230831	6440	27.80	20230530	5.74	N	149980	100	18 억		343941	N	N	0	N	00	N
30	20240528	120858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8240	-80	5	-0.96	608823490	73755	44.94	8280	8490	8170	10810	5830	8320	8254.48	1.85	0	-11043	8713	8516	8383	8186	8053	8450	8120	19	2490	100	5820	10	1	18591363	1532	18.64	1.78	12	0.40	442.00	4641.00	11838	20230831	-30.39	5469	20230530	50.67	9940	-17.10	20240216	6830	20.64	20240320	13940	-40.89	20230831	6440	27.95	20230530	5.74	N	149980	100	18 억		343941	N	N	0	N	00	N
31	20240528	110843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8210	-110	5	-1.32	427312660	51614	31.45	8280	8490	8200	10810	5830	8320	8278.83	1.85	0	-7841	8713	8516	8383	8186	8053	8450	8120	19	2490	100	5820	10	1	18591363	1526	18.57	1.77	12	0.28	442.00	4641.00	11838	20230831	-30.65	5469	20230530	50.12	9940	-17.40	20240216	6830	20.20	20240320	13940	-41.10	20230831	6440	27.48	20230530	5.74	N	149980	100	18 억		343941	N	N	0	N	00	N
32	20240528	100859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8230	-90	5	-1.08	338985810	40865	24.90	8280	8490	8200	10810	5830	8320	8295.13	1.85	0	-8019	8713	8516	8383	8186	8053	8450	8120	19	2490	100	5820	10	1	18591363	1530	18.62	1.77	12	0.22	442.00	4641.00	11838	20230831	-30.48	5469	20230530	50.48	9940	-17.20	20240216	6830	20.50	20240320	13940	-40.96	20230831	6440	27.80	20230530	5.74	N	149980	100	18 억		343941	N	N	0	N	00	N
33	20240528	090901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8390	70	2	0.84	88674720	10591	6.45	8280	8490	8270	10810	5830	8320	8373.75	1.85	0	2046	8713	8516	8383	8186	8053	8450	8120	19	2490	100	5820	10	1	18591363	1560	18.98	1.81	12	0.06	442.00	4641.00	11838	20230831	-29.13	5469	20230530	53.41	9940	-15.59	20240216	6830	22.84	20240320	13940	-39.81	20230831	6440	30.28	20230530	5.74	N	149980	100	18 억		343941	N	N	0	N	00	N
34	20240527	160846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8320	-150	5	-1.77	1334802970	159348	112.09	8520	8580	8250	11010	5930	8470	8376.77	1.97	0	-23062	8743	8606	8493	8356	8243	8675	8425	19	2540	100	5920	10	1	18591363	1547	18.82	1.79	12	0.86	442.00	4641.00	11838	20230831	-29.72	5469	20230530	52.13	9940	-16.30	20240216	6830	21.82	20240320	13940	-40.32	20230831	6440	29.19	20230530	5.79	N	149980	100	18 억		366567	N	N	0	N	00	N
35	20240527	150900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8360	-110	5	-1.30	1246364180	148759	104.65	8520	8580	8250	11010	5930	8470	8378.41	1.97	0	-25316	8743	8606	8493	8356	8243	8675	8425	19	2540	100	5920	10	1	18591363	1554	18.91	1.80	12	0.80	442.00	4641.00	11838	20230831	-29.38	5469	20230530	52.86	9940	-15.90	20240216	6830	22.40	20240320	13940	-40.03	20230831	6440	29.81	20230530	5.79	N	149980	100	18 억		366567	N	N	0	N	00	N
36	20240527	140857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8330	-140	5	-1.65	1018405800	121272	85.31	8520	8580	8290	11010	5930	8470	8397.70	1.97	0	-19995	8743	8606	8493	8356	8243	8675	8425	19	2540	100	5920	10	1	18591363	1549	18.85	1.79	12	0.65	442.00	4641.00	11838	20230831	-29.63	5469	20230530	52.31	9940	-16.20	20240216	6830	21.96	20240320	13940	-40.24	20230831	6440	29.35	20230530	5.79	N	149980	100	18 억		366567	N	N	0	N	00	N
37	20240527	130857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8370	-100	5	-1.18	883312580	105031	73.88	8520	8580	8290	11010	5930	8470	8410.02	1.97	0	-19829	8743	8606	8493	8356	8243	8675	8425	19	2540	100	5920	10	1	18591363	1556	18.94	1.80	12	0.56	442.00	4641.00	11838	20230831	-29.30	5469	20230530	53.04	9940	-15.79	20240216	6830	22.55	20240320	13940	-39.96	20230831	6440	29.97	20230530	5.79	N	149980	100	18 억		366567	N	N	0	N	00	N
38	20240527	120858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8290	-180	5	-2.13	797802510	94762	66.66	8520	8580	8290	11010	5930	8470	8419.01	1.97	0	-19535	8743	8606	8493	8356	8243	8675	8425	19	2540	100	5920	10	1	18591363	1541	18.76	1.79	12	0.51	442.00	4641.00	11838	20230831	-29.97	5469	20230530	51.58	9940	-16.60	20240216	6830	21.38	20240320	13940	-40.53	20230831	6440	28.73	20230530	5.79	N	149980	100	18 억		366567	N	N	0	N	00	N
39	20240527	110857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8350	-120	5	-1.42	677894570	80336	56.51	8520	8580	8320	11010	5930	8470	8438.24	1.97	0	-18217	8743	8606	8493	8356	8243	8675	8425	19	2540	100	5920	10	1	18591363	1552	18.89	1.80	12	0.43	442.00	4641.00	11838	20230831	-29.46	5469	20230530	52.68	9940	-16.00	20240216	6830	22.25	20240320	13940	-40.10	20230831	6440	29.66	20230530	5.79	N	149980	100	18 억		366567	N	N	0	N	00	N
40	20240527	100855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8430	-40	5	-0.47	439484530	51868	36.49	8520	8580	8380	11010	5930	8470	8473.13	1.97	0	-15579	8743	8606	8493	8356	8243	8675	8425	19	2540	100	5920	10	1	18591363	1567	19.07	1.82	12	0.28	442.00	4641.00	11838	20230831	-28.79	5469	20230530	54.14	9940	-15.19	20240216	6830	23.43	20240320	13940	-39.53	20230831	6440	30.90	20230530	5.79	N	149980	100	18 억		366567	N	N	0	N	00	N
41	20240527	090856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8430	-40	5	-0.47	237521050	28038	19.72	8520	8580	8380	11010	5930	8470	8471.40	1.97	0	-2934	8743	8606	8493	8356	8243	8675	8425	19	2540	100	5920	10	1	18591363	1567	19.07	1.82	12	0.15	442.00	4641.00	11838	20230831	-28.79	5469	20230530	54.14	9940	-15.19	20240216	6830	23.43	20240320	13940	-39.53	20230831	6440	30.90	20230530	5.79	N	149980	100	18 억		366567	N	N	0	N	00	N
42	20240524	160809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8470	-40	5	-0.47	1205064450	141884	60.34	8410	8630	8380	11060	5960	8510	8493.29	2.10	0	-24714	8943	8726	8413	8196	7883	8835	8305	19	2550	100	5950	10	1	18591363	1575	19.16	1.83	12	0.76	442.00	4641.00	11838	20230831	-28.45	5469	20230530	54.87	9940	-14.79	20240216	6830	24.01	20240320	13940	-39.24	20230831	6440	31.52	20230530	5.89	N	149980	100	18 억		391225	N	N	0	N	00	N
43	20240524	150809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8440	-70	5	-0.82	1120043630	131793	56.05	8410	8630	8380	11060	5960	8510	8498.49	2.10	0	-25886	8943	8726	8413	8196	7883	8835	8305	19	2550	100	5950	10	1	18591363	1569	19.10	1.82	12	0.71	442.00	4641.00	11838	20230831	-28.70	5469	20230530	54.32	9940	-15.09	20240216	6830	23.57	20240320	13940	-39.45	20230831	6440	31.06	20230530	5.89	N	149980	100	18 억		391225	N	N	0	N	00	N
44	20240524	140814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8460	-50	5	-0.59	963754460	113329	48.19	8410	8630	8380	11060	5960	8510	8504.03	2.10	0	-22841	8943	8726	8413	8196	7883	8835	8305	19	2550	100	5950	10	1	18591363	1573	19.14	1.82	12	0.61	442.00	4641.00	11838	20230831	-28.54	5469	20230530	54.69	9940	-14.89	20240216	6830	23.87	20240320	13940	-39.31	20230831	6440	31.37	20230530	5.89	N	149980	100	18 억		391225	N	N	0	N	00	N
45	20240524	130810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8500	-10	5	-0.12	883090560	103801	44.14	8410	8630	8380	11060	5960	8510	8507.53	2.10	0	-20884	8943	8726	8413	8196	7883	8835	8305	19	2550	100	5950	10	1	18591363	1580	19.23	1.83	12	0.56	442.00	4641.00	11838	20230831	-28.20	5469	20230530	55.42	9940	-14.49	20240216	6830	24.45	20240320	13940	-39.02	20230831	6440	31.99	20230530	5.89	N	149980	100	18 억		391225	N	N	0	N	00	N
46	20240524	120812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8510	0	3	0.00	796023450	93544	39.78	8410	8630	8380	11060	5960	8510	8509.61	2.10	0	-17464	8943	8726	8413	8196	7883	8835	8305	19	2550	100	5950	10	1	18591363	1582	19.25	1.83	12	0.50	442.00	4641.00	11838	20230831	-28.11	5469	20230530	55.60	9940	-14.39	20240216	6830	24.60	20240320	13940	-38.95	20230831	6440	32.14	20230530	5.89	N	149980	100	18 억		391225	N	N	0	N	00	N
47	20240524	110809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8480	-30	5	-0.35	639658060	75014	31.90	8410	8630	8410	11060	5960	8510	8527.23	2.10	0	-13987	8943	8726	8413	8196	7883	8835	8305	19	2550	100	5950	10	1	18591363	1577	19.19	1.83	12	0.40	442.00	4641.00	11838	20230831	-28.37	5469	20230530	55.06	9940	-14.69	20240216	6830	24.16	20240320	13940	-39.17	20230831	6440	31.68	20230530	5.89	N	149980	100	18 억		391225	N	N	0	N	00	N
48	20240524	100815	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8550	40	2	0.47	481611100	56375	23.97	8410	8630	8410	11060	5960	8510	8543.11	2.10	0	-11427	8943	8726	8413	8196	7883	8835	8305	19	2550	100	5950	10	1	18591363	1590	19.34	1.84	12	0.30	442.00	4641.00	11838	20230831	-27.77	5469	20230530	56.34	9940	-13.98	20240216	6830	25.18	20240320	13940	-38.67	20230831	6440	32.76	20230530	5.89	N	149980	100	18 억		391225	N	N	0	N	00	N
49	20240524	090810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8610	100	2	1.18	161318860	18816	8.00	8410	8630	8410	11060	5960	8510	8574.18	2.10	0	-4313	8943	8726	8413	8196	7883	8835	8305	19	2550	100	5950	10	1	18591363	1601	19.48	1.86	12	0.10	442.00	4641.00	11838	20230831	-27.27	5469	20230530	57.43	9940	-13.38	20240216	6830	26.06	20240320	13940	-38.24	20230831	6440	33.70	20230530	5.89	N	149980	100	18 억		391225	N	N	0	N	00	N
50	20240523	160808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8510	250	2	3.03	1979491590	234076	144.75	8290	8630	8100	10730	5790	8260	8456.57	1.92	0	39111	8646	8452	8356	8162	8066	8405	8115	19	2470	100	5780	10	1	18591363	1582	19.25	1.83	12	1.26	442.00	4641.00	11838	20230831	-28.11	5469	20230530	55.60	9940	-14.39	20240216	6830	24.60	20240320	13940	-38.95	20230831	6440	32.14	20230530	5.87	N	149980	100	18 억		357042	N	N	0	N	00	N
51	20240523	150812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8510	250	2	3.03	1893046940	223930	138.48	8290	8630	8100	10730	5790	8260	8453.74	1.92	0	39956	8646	8452	8356	8162	8066	8405	8115	19	2470	100	5780	10	1	18591363	1582	19.25	1.83	12	1.20	442.00	4641.00	11838	20230831	-28.11	5469	20230530	55.60	9940	-14.39	20240216	6830	24.60	20240320	13940	-38.95	20230831	6440	32.14	20230530	5.87	N	149980	100	18 억		357042	N	N	0	N	00	N
52	20240523	140815	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8510	250	2	3.03	1720994650	203755	126.00	8290	8630	8100	10730	5790	8260	8446.39	1.92	0	36520	8646	8452	8356	8162	8066	8405	8115	19	2470	100	5780	10	1	18591363	1582	19.25	1.83	12	1.10	442.00	4641.00	11838	20230831	-28.11	5469	20230530	55.60	9940	-14.39	20240216	6830	24.60	20240320	13940	-38.95	20230831	6440	32.14	20230530	5.87	N	149980	100	18 억		357042	N	N	0	N	00	N
53	20240523	130812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8500	240	2	2.91	1625864090	192577	119.09	8290	8630	8100	10730	5790	8260	8442.67	1.92	0	35331	8646	8452	8356	8162	8066	8405	8115	19	2470	100	5780	10	1	18591363	1580	19.23	1.83	12	1.04	442.00	4641.00	11838	20230831	-28.20	5469	20230530	55.42	9940	-14.49	20240216	6830	24.45	20240320	13940	-39.02	20230831	6440	31.99	20230530	5.87	N	149980	100	18 억		357042	N	N	0	N	00	N
54	20240523	120808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8430	170	2	2.06	1389801190	164789	101.91	8290	8630	8100	10730	5790	8260	8433.82	1.92	0	37903	8646	8452	8356	8162	8066	8405	8115	19	2470	100	5780	10	1	18591363	1567	19.07	1.82	12	0.89	442.00	4641.00	11838	20230831	-28.79	5469	20230530	54.14	9940	-15.19	20240216	6830	23.43	20240320	13940	-39.53	20230831	6440	30.90	20230530	5.87	N	149980	100	18 억		357042	N	N	0	N	00	N
55	20240523	110807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8490	230	2	2.78	1281459420	151967	93.98	8290	8630	8100	10730	5790	8260	8432.48	1.92	0	38832	8646	8452	8356	8162	8066	8405	8115	19	2470	100	5780	10	1	18591363	1578	19.21	1.83	12	0.82	442.00	4641.00	11838	20230831	-28.28	5469	20230530	55.24	9940	-14.59	20240216	6830	24.30	20240320	13940	-39.10	20230831	6440	31.83	20230530	5.87	N	149980	100	18 억		357042	N	N	0	N	00	N
56	20240523	100809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8520	260	2	3.15	672016040	80418	49.73	8290	8530	8100	10730	5790	8260	8356.54	1.92	0	17039	8646	8452	8356	8162	8066	8405	8115	19	2470	100	5780	10	1	18591363	1584	19.28	1.84	12	0.43	442.00	4641.00	11838	20230831	-28.03	5469	20230530	55.79	9940	-14.29	20240216	6830	24.74	20240320	13940	-38.88	20230831	6440	32.30	20230530	5.87	N	149980	100	18 억		357042	N	N	0	N	00	N
57	20240523	090812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8150	-110	5	-1.33	79481960	9664	5.98	8290	8290	8110	10730	5790	8260	8224.54	1.92	0	-1169	8646	8452	8356	8162	8066	8405	8115	19	2470	100	5780	10	1	18591363	1515	18.44	1.76	12	0.05	442.00	4641.00	11838	20230831	-31.15	5469	20230530	49.02	9940	-18.01	20240216	6830	19.33	20240320	13940	-41.54	20230831	6440	26.55	20230530	5.87	N	149980	100	18 억		357042	N	N	0	N	00	N
58	20240522	160800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8260	-220	5	-2.59	1339447080	160307	65.81	8550	8550	8260	11020	5940	8480	8355.51	2.04	0	-23142	8686	8582	8396	8292	8106	8635	8345	19	2540	100	5930	10	1	18591363	1536	18.69	1.78	12	0.86	442.00	4641.00	11838	20230831	-30.22	5469	20230530	51.03	9940	-16.90	20240216	6830	20.94	20240320	13940	-40.75	20230831	6440	28.26	20230530	5.86	N	149980	100	18 억		379977	N	N	0	N	00	N
59	20240522	150807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8290	-190	5	-2.24	1209978440	144671	59.39	8550	8550	8260	11020	5940	8480	8363.65	2.04	0	-21144	8686	8582	8396	8292	8106	8635	8345	19	2540	100	5930	10	1	18591363	1541	18.76	1.79	12	0.78	442.00	4641.00	11838	20230831	-29.97	5469	20230530	51.58	9940	-16.60	20240216	6830	21.38	20240320	13940	-40.53	20230831	6440	28.73	20230530	5.86	N	149980	100	18 억		379977	N	N	0	N	00	N
60	20240522	140807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8320	-160	5	-1.89	1020665620	121842	50.02	8550	8550	8300	11020	5940	8480	8376.96	2.04	0	-17666	8686	8582	8396	8292	8106	8635	8345	19	2540	100	5930	10	1	18591363	1547	18.82	1.79	12	0.66	442.00	4641.00	11838	20230831	-29.72	5469	20230530	52.13	9940	-16.30	20240216	6830	21.82	20240320	13940	-40.32	20230831	6440	29.19	20230530	5.86	N	149980	100	18 억		379977	N	N	0	N	00	N
61	20240522	130804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8330	-150	5	-1.77	866952250	103364	42.43	8550	8550	8320	11020	5940	8480	8387.37	2.04	0	-15086	8686	8582	8396	8292	8106	8635	8345	19	2540	100	5930	10	1	18591363	1549	18.85	1.79	12	0.56	442.00	4641.00	11838	20230831	-29.63	5469	20230530	52.31	9940	-16.20	20240216	6830	21.96	20240320	13940	-40.24	20230831	6440	29.35	20230530	5.86	N	149980	100	18 억		379977	N	N	0	N	00	N
62	20240522	120902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8360	-120	5	-1.42	784451030	93483	38.38	8550	8550	8320	11020	5940	8480	8391.38	2.04	0	-13773	8686	8582	8396	8292	8106	8635	8345	19	2540	100	5930	10	1	18591363	1554	18.91	1.80	12	0.50	442.00	4641.00	11838	20230831	-29.38	5469	20230530	52.86	9940	-15.90	20240216	6830	22.40	20240320	13940	-40.03	20230831	6440	29.81	20230530	5.86	N	149980	100	18 억		379977	N	N	0	N	00	N
63	20240522	110808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8370	-110	5	-1.30	667834010	79521	32.64	8550	8550	8320	11020	5940	8480	8398.21	2.04	0	-13016	8686	8582	8396	8292	8106	8635	8345	19	2540	100	5930	10	1	18591363	1556	18.94	1.80	12	0.43	442.00	4641.00	11838	20230831	-29.30	5469	20230530	53.04	9940	-15.79	20240216	6830	22.55	20240320	13940	-39.96	20230831	6440	29.97	20230530	5.86	N	149980	100	18 억		379977	N	N	0	N	00	N
64	20240522	100806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8340	-140	5	-1.65	523235680	62224	25.54	8550	8550	8330	11020	5940	8480	8408.90	2.04	0	-8465	8686	8582	8396	8292	8106	8635	8345	19	2540	100	5930	10	1	18591363	1551	18.87	1.80	12	0.33	442.00	4641.00	11838	20230831	-29.55	5469	20230530	52.50	9940	-16.10	20240216	6830	22.11	20240320	13940	-40.17	20230831	6440	29.50	20230530	5.86	N	149980	100	18 억		379977	N	N	0	N	00	N
65	20240522	090807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8490	10	2	0.12	131584860	15537	6.38	8550	8550	8410	11020	5940	8480	8469.13	2.04	0	-1747	8686	8582	8396	8292	8106	8635	8345	19	2540	100	5930	10	1	18591363	1578	19.21	1.83	12	0.08	442.00	4641.00	11838	20230831	-28.28	5469	20230530	55.24	9940	-14.59	20240216	6830	24.30	20240320	13940	-39.10	20230831	6440	31.83	20230530	5.86	N	149980	100	18 억		379977	N	N	0	N	00	N
66	20240521	160757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8480	250	2	3.04	2020250320	241904	65.61	8220	8500	8210	10690	5770	8230	8351.23	1.98	0	6340	8776	8502	8286	8012	7796	8395	7905	19	2460	100	5760	10	1	18591363	1577	19.19	1.83	12	1.30	442.00	4641.00	11838	20230831	-28.37	5469	20230530	55.06	9940	-14.69	20240216	6830	24.16	20240320	13940	-39.17	20230831	6440	31.68	20230530	5.88	N	149980	100	18 억		367211	N	N	0	N	00	N
67	20240521	150804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8440	210	2	2.55	1859922010	222915	60.46	8220	8500	8210	10690	5770	8230	8343.64	1.98	0	17437	8776	8502	8286	8012	7796	8395	7905	19	2460	100	5760	10	1	18591363	1569	19.10	1.82	12	1.20	442.00	4641.00	11838	20230831	-28.70	5469	20230530	54.32	9940	-15.09	20240216	6830	23.57	20240320	13940	-39.45	20230831	6440	31.06	20230530	5.88	N	149980	100	18 억		367211	N	N	0	N	00	N
68	20240521	140802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8280	50	2	0.61	1344188550	161611	43.83	8220	8410	8210	10690	5770	8230	8317.44	1.98	0	12333	8776	8502	8286	8012	7796	8395	7905	19	2460	100	5760	10	1	18591363	1539	18.73	1.78	12	0.87	442.00	4641.00	11838	20230831	-30.06	5469	20230530	51.40	9940	-16.70	20240216	6830	21.23	20240320	13940	-40.60	20230831	6440	28.57	20230530	5.88	N	149980	100	18 억		367211	N	N	0	N	00	N
69	20240521	130803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8340	110	2	1.34	1202312400	144497	39.19	8220	8410	8210	10690	5770	8230	8320.68	1.98	0	10421	8776	8502	8286	8012	7796	8395	7905	19	2460	100	5760	10	1	18591363	1551	18.87	1.80	12	0.78	442.00	4641.00	11838	20230831	-29.55	5469	20230530	52.50	9940	-16.10	20240216	6830	22.11	20240320	13940	-40.17	20230831	6440	29.50	20230530	5.88	N	149980	100	18 억		367211	N	N	0	N	00	N
70	20240521	120803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8340	110	2	1.34	1057341730	127071	34.46	8220	8410	8210	10690	5770	8230	8320.88	1.98	0	13062	8776	8502	8286	8012	7796	8395	7905	19	2460	100	5760	10	1	18591363	1551	18.87	1.80	12	0.68	442.00	4641.00	11838	20230831	-29.55	5469	20230530	52.50	9940	-16.10	20240216	6830	22.11	20240320	13940	-40.17	20230831	6440	29.50	20230530	5.88	N	149980	100	18 억		367211	N	N	0	N	00	N
71	20240521	110802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8350	120	2	1.46	946143220	113776	30.86	8220	8410	8210	10690	5770	8230	8315.85	1.98	0	13743	8776	8502	8286	8012	7796	8395	7905	19	2460	100	5760	10	1	18591363	1552	18.89	1.80	12	0.61	442.00	4641.00	11838	20230831	-29.46	5469	20230530	52.68	9940	-16.00	20240216	6830	22.25	20240320	13940	-40.10	20230831	6440	29.66	20230530	5.88	N	149980	100	18 억		367211	N	N	0	N	00	N
72	20240521	100802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8350	120	2	1.46	600025930	72299	19.61	8220	8410	8210	10690	5770	8230	8299.24	1.98	0	5553	8776	8502	8286	8012	7796	8395	7905	19	2460	100	5760	10	1	18591363	1552	18.89	1.80	12	0.39	442.00	4641.00	11838	20230831	-29.46	5469	20230530	52.68	9940	-16.00	20240216	6830	22.25	20240320	13940	-40.10	20230831	6440	29.66	20230530	5.88	N	149980	100	18 억		367211	N	N	0	N	00	N
73	20240521	090759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8280	50	2	0.61	106876300	12936	3.51	8220	8370	8220	10690	5770	8230	8261.96	1.98	0	5685	8776	8502	8286	8012	7796	8395	7905	19	2460	100	5760	10	1	18591363	1539	18.73	1.78	12	0.07	442.00	4641.00	11838	20230831	-30.06	5469	20230530	51.40	9940	-16.70	20240216	6830	21.23	20240320	13940	-40.60	20230831	6440	28.57	20230530	5.88	N	149980	100	18 억		367211	N	N	0	N	00	N
74	20240517	160803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8510	-120	5	-1.39	1722799660	202364	46.59	8560	8650	8450	11210	6050	8630	8513.35	2.13	0	3559	9096	8862	8716	8482	8336	8980	8600	19	2580	100	6040	10	1	18591363	1582	19.25	1.83	12	1.09	442.00	4641.00	11838	20230831	-28.11	5469	20230530	55.60	9940	-14.39	20240216	6830	24.60	20240320	13940	-38.95	20230831	6440	32.14	20230530	6.02	N	149980	100	18 억		395650	N	N	0	N	00	N
75	20240517	150807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8530	-100	5	-1.16	1631305320	191623	44.11	8560	8650	8450	11210	6050	8630	8513.08	2.13	0	5211	9096	8862	8716	8482	8336	8980	8600	19	2580	100	6040	10	1	18591363	1586	19.30	1.84	12	1.03	442.00	4641.00	11838	20230831	-27.94	5469	20230530	55.97	9940	-14.19	20240216	6830	24.89	20240320	13940	-38.81	20230831	6440	32.45	20230530	6.02	N	149980	100	18 억		395650	N	N	0	N	00	N
76	20240517	140800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8520	-110	5	-1.27	1470160180	172744	39.77	8560	8650	8450	11210	6050	8630	8510.60	2.13	0	5842	9096	8862	8716	8482	8336	8980	8600	19	2580	100	6040	10	1	18591363	1584	19.28	1.84	12	0.93	442.00	4641.00	11838	20230831	-28.03	5469	20230530	55.79	9940	-14.29	20240216	6830	24.74	20240320	13940	-38.88	20230831	6440	32.30	20230530	6.02	N	149980	100	18 억		395650	N	N	0	N	00	N
77	20240517	130753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8490	-140	5	-1.62	1319888370	155008	35.68	8560	8650	8450	11210	6050	8630	8514.94	2.13	0	3915	9096	8862	8716	8482	8336	8980	8600	19	2580	100	6040	10	1	18591363	1578	19.21	1.83	12	0.83	442.00	4641.00	11838	20230831	-28.28	5469	20230530	55.24	9940	-14.59	20240216	6830	24.30	20240320	13940	-39.10	20230831	6440	31.83	20230530	6.02	N	149980	100	18 억		395650	N	N	0	N	00	N
78	20240517	120754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8500	-130	5	-1.51	1170319600	137396	31.63	8560	8650	8450	11210	6050	8630	8517.83	2.13	0	1179	9096	8862	8716	8482	8336	8980	8600	19	2580	100	6040	10	1	18591363	1580	19.23	1.83	12	0.74	442.00	4641.00	11838	20230831	-28.20	5469	20230530	55.42	9940	-14.49	20240216	6830	24.45	20240320	13940	-39.02	20230831	6440	31.99	20230530	6.02	N	149980	100	18 억		395650	N	N	0	N	00	N
79	20240517	110755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8500	-130	5	-1.51	1008482180	118304	27.23	8560	8650	8450	11210	6050	8630	8524.47	2.13	0	-1322	9096	8862	8716	8482	8336	8980	8600	19	2580	100	6040	10	1	18591363	1580	19.23	1.83	12	0.64	442.00	4641.00	11838	20230831	-28.20	5469	20230530	55.42	9940	-14.49	20240216	6830	24.45	20240320	13940	-39.02	20230831	6440	31.99	20230530	6.02	N	149980	100	18 억		395650	N	N	0	N	00	N
80	20240517	100750	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8550	-80	5	-0.93	704867810	82588	19.01	8560	8650	8450	11210	6050	8630	8534.71	2.13	0	-8362	9096	8862	8716	8482	8336	8980	8600	19	2580	100	6040	10	1	18591363	1590	19.34	1.84	12	0.44	442.00	4641.00	11838	20230831	-27.77	5469	20230530	56.34	9940	-13.98	20240216	6830	25.18	20240320	13940	-38.67	20230831	6440	32.76	20230530	6.02	N	149980	100	18 억		395650	N	N	0	N	00	N
81	20240517	090755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8540	-90	5	-1.04	235447410	27554	6.34	8560	8620	8460	11210	6050	8630	8544.83	2.13	0	-8759	9096	8862	8716	8482	8336	8980	8600	19	2580	100	6040	10	1	18591363	1588	19.32	1.84	12	0.15	442.00	4641.00	11838	20230831	-27.86	5469	20230530	56.15	9940	-14.08	20240216	6830	25.04	20240320	13940	-38.74	20230831	6440	32.61	20230530	6.02	N	149980	100	18 억		395650	N	N	0	N	00	N
82	20240516	160747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8630	160	2	1.89	3779880040	429695	154.10	8600	8950	8570	11010	5930	8470	8797.19	2.04	0	15783	8870	8670	8540	8340	8210	8605	8275	19	2540	100	5920	10	1	18591363	1604	19.52	1.86	12	2.31	442.00	4641.00	11838	20230831	-27.10	5469	20230530	57.80	9940	-13.18	20240216	6830	26.35	20240320	13940	-38.09	20230831	6440	34.01	20230530	5.88	N	149980	100	18 억		379641	N	N	0	N	00	N
83	20240516	150746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8590	120	2	1.42	3648234810	414436	148.62	8600	8950	8570	11010	5930	8470	8802.89	2.04	0	12605	8870	8670	8540	8340	8210	8605	8275	19	2540	100	5920	10	1	18591363	1597	19.43	1.85	12	2.23	442.00	4641.00	11838	20230831	-27.44	5469	20230530	57.07	9940	-13.58	20240216	6830	25.77	20240320	13940	-38.38	20230831	6440	33.39	20230530	5.88	N	149980	100	18 억		379641	N	N	0	N	00	N
84	20240516	140752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8740	270	2	3.19	3211631640	364053	130.56	8600	8950	8600	11010	5930	8470	8821.88	2.04	0	5551	8870	8670	8540	8340	8210	8605	8275	19	2540	100	5920	10	1	18591363	1625	19.77	1.88	12	1.96	442.00	4641.00	11838	20230831	-26.17	5469	20230530	59.81	9940	-12.07	20240216	6830	27.96	20240320	13940	-37.30	20230831	6440	35.71	20230530	5.88	N	149980	100	18 억		379641	N	N	0	N	00	N
85	20240516	130747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8790	320	2	3.78	2973239730	336872	120.81	8600	8950	8600	11010	5930	8470	8826.02	2.04	0	9874	8870	8670	8540	8340	8210	8605	8275	19	2540	100	5920	10	1	18591363	1634	19.89	1.89	12	1.81	442.00	4641.00	11838	20230831	-25.75	5469	20230530	60.72	9940	-11.57	20240216	6830	28.70	20240320	13940	-36.94	20230831	6440	36.49	20230530	5.88	N	149980	100	18 억		379641	N	N	0	N	00	N
86	20240516	120746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8770	300	2	3.54	2753281390	311904	111.85	8600	8950	8600	11010	5930	8470	8827.34	2.04	0	20660	8870	8670	8540	8340	8210	8605	8275	19	2540	100	5920	10	1	18591363	1630	19.84	1.89	12	1.68	442.00	4641.00	11838	20230831	-25.92	5469	20230530	60.36	9940	-11.77	20240216	6830	28.40	20240320	13940	-37.09	20230831	6440	36.18	20230530	5.88	N	149980	100	18 억		379641	N	N	0	N	00	N
87	20240516	110744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8840	370	2	4.37	2502052480	283324	101.60	8600	8950	8600	11010	5930	8470	8831.06	2.04	0	24466	8870	8670	8540	8340	8210	8605	8275	19	2540	100	5920	10	1	18591363	1643	20.00	1.90	12	1.52	442.00	4641.00	11838	20230831	-25.33	5469	20230530	61.64	9940	-11.07	20240216	6830	29.43	20240320	13940	-36.59	20230831	6440	37.27	20230530	5.88	N	149980	100	18 억		379641	N	N	0	N	00	N
88	20240516	100748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8850	380	2	4.49	1976837200	223743	80.24	8600	8950	8600	11010	5930	8470	8835.30	2.04	0	19428	8870	8670	8540	8340	8210	8605	8275	19	2540	100	5920	10	1	18591363	1645	20.02	1.91	12	1.20	442.00	4641.00	11838	20230831	-25.24	5469	20230530	61.82	9940	-10.97	20240216	6830	29.58	20240320	13940	-36.51	20230831	6440	37.42	20230530	5.88	N	149980	100	18 억		379641	N	N	0	N	00	N
89	20240516	090747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8850	380	2	4.49	446496570	50997	18.29	8600	8880	8600	11010	5930	8470	8755.35	2.04	0	4615	8870	8670	8540	8340	8210	8605	8275	19	2540	100	5920	10	1	18591363	1645	20.02	1.91	12	0.27	442.00	4641.00	11838	20230831	-25.24	5469	20230530	61.82	9940	-10.97	20240216	6830	29.58	20240320	13940	-36.51	20230831	6440	37.42	20230530	5.88	N	149980	100	18 억		379641	N	N	0	N	00	N
90	20240514	160756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8470	-100	5	-1.17	2334159900	271897	39.45	8630	8740	8410	11140	6000	8570	8584.83	2.05	0	-9297	9170	8870	8700	8400	8230	8785	8315	19	2570	100	5990	10	1	18591363	1575	19.16	1.83	12	1.46	442.00	4641.00	11838	20230831	-28.45	5469	20230530	54.87	9940	-14.79	20240216	6830	24.01	20240320	13940	-39.24	20230831	6440	31.52	20230530	5.86	N	149980	100	18 억		381124	N	N	0	N	00	N
91	20240514	150758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8500	-70	5	-0.82	2093761320	243522	35.33	8630	8740	8410	11140	6000	8570	8598.01	2.05	0	-14032	9170	8870	8700	8400	8230	8785	8315	19	2570	100	5990	10	1	18591363	1580	19.23	1.83	12	1.31	442.00	4641.00	11838	20230831	-28.20	5469	20230530	55.42	9940	-14.49	20240216	6830	24.45	20240320	13940	-39.02	20230831	6440	31.99	20230530	5.86	N	149980	100	18 억		381124	N	N	0	N	00	N
92	20240514	140756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8500	-70	5	-0.82	1781657660	206732	29.99	8630	8740	8480	11140	6000	8570	8618.56	2.05	0	-21200	9170	8870	8700	8400	8230	8785	8315	19	2570	100	5990	10	1	18591363	1580	19.23	1.83	12	1.11	442.00	4641.00	11838	20230831	-28.20	5469	20230530	55.42	9940	-14.49	20240216	6830	24.45	20240320	13940	-39.02	20230831	6440	31.99	20230530	5.86	N	149980	100	18 억		381124	N	N	0	N	00	N
93	20240514	130758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8580	10	2	0.12	1492092980	172785	25.07	8630	8740	8510	11140	6000	8570	8636.13	2.05	0	-25757	9170	8870	8700	8400	8230	8785	8315	19	2570	100	5990	10	1	18591363	1595	19.41	1.85	12	0.93	442.00	4641.00	11838	20230831	-27.52	5469	20230530	56.88	9940	-13.68	20240216	6830	25.62	20240320	13940	-38.45	20230831	6440	33.23	20230530	5.86	N	149980	100	18 억		381124	N	N	0	N	00	N
94	20240514	120755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8670	100	2	1.17	1230654940	142369	20.66	8630	8740	8510	11140	6000	8570	8644.93	2.05	0	-8989	9170	8870	8700	8400	8230	8785	8315	19	2570	100	5990	10	1	18591363	1612	19.62	1.87	12	0.77	442.00	4641.00	11838	20230831	-26.76	5469	20230530	58.53	9940	-12.78	20240216	6830	26.94	20240320	13940	-37.80	20230831	6440	34.63	20230530	5.86	N	149980	100	18 억		381124	N	N	0	N	00	N
95	20240514	110756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8620	50	2	0.58	1073312200	124147	18.01	8630	8740	8510	11140	6000	8570	8646.44	2.05	0	-8726	9170	8870	8700	8400	8230	8785	8315	19	2570	100	5990	10	1	18591363	1603	19.50	1.86	12	0.67	442.00	4641.00	11838	20230831	-27.18	5469	20230530	57.62	9940	-13.28	20240216	6830	26.21	20240320	13940	-38.16	20230831	6440	33.85	20230530	5.86	N	149980	100	18 억		381124	N	N	0	N	00	N
96	20240514	100754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8650	80	2	0.93	766715000	88738	12.87	8630	8740	8510	11140	6000	8570	8641.44	2.05	0	-4745	9170	8870	8700	8400	8230	8785	8315	19	2570	100	5990	10	1	18591363	1608	19.57	1.86	12	0.48	442.00	4641.00	11838	20230831	-26.93	5469	20230530	58.16	9940	-12.98	20240216	6830	26.65	20240320	13940	-37.95	20230831	6440	34.32	20230530	5.86	N	149980	100	18 억		381124	N	N	0	N	00	N
97	20240514	090755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8630	60	2	0.70	207367640	24132	3.50	8630	8680	8510	11140	6000	8570	8594.62	2.05	0	-9010	9170	8870	8700	8400	8230	8785	8315	19	2570	100	5990	10	1	18591363	1604	19.52	1.86	12	0.13	442.00	4641.00	11838	20230831	-27.10	5469	20230530	57.80	9940	-13.18	20240216	6830	26.35	20240320	13940	-38.09	20230831	6440	34.01	20230530	5.86	N	149980	100	18 억		381124	N	N	0	N	00	N
98	20240513	160753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8570	-560	5	-6.13	5938197040	683615	20.22	8920	9000	8530	11860	6400	9130	8686.28	2.43	0	-73373	10176	9652	9226	8702	8276	9915	8965	19	2730	100	6390	10	1	18591363	1593	19.39	1.85	12	3.68	442.00	4641.00	11838	20230831	-27.61	5469	20230530	56.70	9940	-13.78	20240216	6830	25.48	20240320	13940	-38.52	20230831	6440	33.07	20230530	5.63	N	149980	100	18 억		451501	N	N	0	N	00	N
99	20240513	150756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8600	-530	5	-5.81	5718485610	658005	19.46	8920	9000	8530	11860	6400	9130	8690.37	2.43	0	-70545	10176	9652	9226	8702	8276	9915	8965	19	2730	100	6390	10	1	18591363	1599	19.46	1.85	12	3.54	442.00	4641.00	11838	20230831	-27.35	5469	20230530	57.25	9940	-13.48	20240216	6830	25.92	20240320	13940	-38.31	20230831	6440	33.54	20230530	5.63	N	149980	100	18 억		451501	N	N	0	N	00	N
100	20240513	140756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8610	-520	5	-5.70	5431491390	624606	18.47	8920	9000	8530	11860	6400	9130	8695.59	2.43	0	-76803	10176	9652	9226	8702	8276	9915	8965	19	2730	100	6390	10	1	18591363	1601	19.48	1.86	12	3.36	442.00	4641.00	11838	20230831	-27.27	5469	20230530	57.43	9940	-13.38	20240216	6830	26.06	20240320	13940	-38.24	20230831	6440	33.70	20230530	5.63	N	149980	100	18 억		451501	N	N	0	N	00	N
101	20240513	130750	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8650	-480	5	-5.26	4650970370	533909	15.79	8920	9000	8600	11860	6400	9130	8710.85	2.43	0	-30434	10176	9652	9226	8702	8276	9915	8965	19	2730	100	6390	10	1	18591363	1608	19.57	1.86	12	2.87	442.00	4641.00	11838	20230831	-26.93	5469	20230530	58.16	9940	-12.98	20240216	6830	26.65	20240320	13940	-37.95	20230831	6440	34.32	20230530	5.63	N	149980	100	18 억		451501	N	N	0	N	00	N
102	20240513	120754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8660	-470	5	-5.15	4419362770	507119	15.00	8920	9000	8600	11860	6400	9130	8714.32	2.43	0	-24505	10176	9652	9226	8702	8276	9915	8965	19	2730	100	6390	10	1	18591363	1610	19.59	1.87	12	2.73	442.00	4641.00	11838	20230831	-26.85	5469	20230530	58.35	9940	-12.88	20240216	6830	26.79	20240320	13940	-37.88	20230831	6440	34.47	20230530	5.63	N	149980	100	18 억		451501	N	N	0	N	00	N
103	20240513	110753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8700	-430	5	-4.71	4202550990	482148	14.26	8920	9000	8600	11860	6400	9130	8715.96	2.43	0	-19443	10176	9652	9226	8702	8276	9915	8965	19	2730	100	6390	10	1	18591363	1617	19.68	1.87	12	2.59	442.00	4641.00	11838	20230831	-26.51	5469	20230530	59.08	9940	-12.47	20240216	6830	27.38	20240320	13940	-37.59	20230831	6440	35.09	20230530	5.63	N	149980	100	18 억		451501	N	N	0	N	00	N
104	20240513	100753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8690	-440	5	-4.82	3479970880	398677	11.79	8920	9000	8600	11860	6400	9130	8728.39	2.43	0	-5505	10176	9652	9226	8702	8276	9915	8965	19	2730	100	6390	10	1	18591363	1616	19.66	1.87	12	2.14	442.00	4641.00	11838	20230831	-26.59	5469	20230530	58.90	9940	-12.58	20240216	6830	27.23	20240320	13940	-37.66	20230831	6440	34.94	20230530	5.63	N	149980	100	18 억		451501	N	N	0	N	00	N
105	20240513	090755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8770	-360	5	-3.94	1444227490	165205	4.89	8920	9000	8600	11860	6400	9130	8741.09	2.43	0	5163	10176	9652	9226	8702	8276	9915	8965	19	2730	100	6390	10	1	18591363	1630	19.84	1.89	12	0.89	442.00	4641.00	11838	20230831	-25.92	5469	20230530	60.36	9940	-11.77	20240216	6830	28.40	20240320	13940	-37.09	20230831	6440	36.18	20230530	5.63	N	149980	100	18 억		451501	N	N	0	N	00	N
106	20240510	160731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9130	550	2	6.41	31577023530	3369133	493.80	8930	9750	8800	11150	6010	8580	9372.83	2.04	0	78942	9060	8820	8510	8270	7960	8940	8390	19	2570	100	6000	10	1	18591363	1697	20.66	1.97	12	18.12	442.00	4641.00	11838	20230831	-22.88	5469	20230530	66.94	9940	-8.15	20240216	6830	33.67	20240320	13940	-34.51	20230831	6440	41.77	20230530	5.68	N	149980	100	18 억		379720	N	N	0	N	00	N
107	20240510	150736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9120	540	2	6.29	30650520490	3267035	478.83	8930	9750	8800	11150	6010	8580	9381.85	2.04	0	89044	9060	8820	8510	8270	7960	8940	8390	19	2570	100	6000	10	1	18591363	1696	20.63	1.97	12	17.57	442.00	4641.00	11838	20230831	-22.96	5469	20230530	66.76	9940	-8.25	20240216	6830	33.53	20240320	13940	-34.58	20230831	6440	41.61	20230530	5.68	N	149980	100	18 억		379720	N	N	0	N	00	N
108	20240510	140741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9300	720	2	8.39	28497579440	3032265	444.42	8930	9750	8800	11150	6010	8580	9398.22	2.04	0	49976	9060	8820	8510	8270	7960	8940	8390	19	2570	100	6000	10	1	18591363	1729	21.04	2.00	12	16.31	442.00	4641.00	11838	20230831	-21.44	5469	20230530	70.05	9940	-6.44	20240216	6830	36.16	20240320	13940	-33.29	20230831	6440	44.41	20230530	5.68	N	149980	100	18 억		379720	N	N	0	N	00	N
109	20240510	130733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9450	870	2	10.14	25326172570	2695750	395.10	8930	9750	8800	11150	6010	8580	9394.96	2.04	0	61792	9060	8820	8510	8270	7960	8940	8390	19	2570	100	6000	10	1	18591363	1757	21.38	2.04	12	14.50	442.00	4641.00	11838	20230831	-20.17	5469	20230530	72.79	9940	-4.93	20240216	6830	38.36	20240320	13940	-32.21	20230831	6440	46.74	20230530	5.68	N	149980	100	18 억		379720	N	N	0	N	00	N
110	20240510	120729	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9450	870	2	10.14	24087584160	2564428	375.86	8930	9750	8800	11150	6010	8580	9393.08	2.04	0	77279	9060	8820	8510	8270	7960	8940	8390	19	2570	100	6000	10	1	18591363	1757	21.38	2.04	12	13.79	442.00	4641.00	11838	20230831	-20.17	5469	20230530	72.79	9940	-4.93	20240216	6830	38.36	20240320	13940	-32.21	20230831	6440	46.74	20230530	5.68	N	149980	100	18 억		379720	N	N	0	N	00	N
111	20240510	110734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9590	1010	2	11.77	21166137560	2258886	331.07	8930	9750	8800	11150	6010	8580	9370.30	2.04	0	85437	9060	8820	8510	8270	7960	8940	8390	19	2570	100	6000	10	1	18591363	1783	21.70	2.07	12	12.15	442.00	4641.00	11838	20230831	-18.99	5469	20230530	75.35	9940	-3.52	20240216	6830	40.41	20240320	13940	-31.21	20230831	6440	48.91	20230530	5.68	N	149980	100	18 억		379720	N	N	0	N	00	N
112	20240510	100733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9330	750	2	8.74	17134309810	1832616	268.60	8930	9750	8800	11150	6010	8580	9349.80	2.04	0	65314	9060	8820	8510	8270	7960	8940	8390	19	2570	100	6000	10	1	18591363	1735	21.11	2.01	12	9.86	442.00	4641.00	11838	20230831	-21.19	5469	20230530	70.60	9940	-6.14	20240216	6830	36.60	20240320	13940	-33.07	20230831	6440	44.88	20230530	5.68	N	149980	100	18 억		379720	N	N	0	N	00	N
113	20240510	090734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9240	660	2	7.69	3209128100	356260	52.22	8930	9250	8800	11150	6010	8580	9008.27	2.04	0	-27642	9060	8820	8510	8270	7960	8940	8390	19	2570	100	6000	10	1	18591363	1718	20.90	1.99	12	1.92	442.00	4641.00	11838	20230831	-21.95	5469	20230530	68.95	9940	-7.04	20240216	6830	35.29	20240320	13940	-33.72	20230831	6440	43.48	20230530	5.68	N	149980	100	18 억		379720	N	N	0	N	00	N
114	20240509	160747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8580	380	2	4.63	5786290360	678682	463.33	8210	8750	8200	10660	5740	8200	8525.85	1.91	0	26303	8373	8286	8173	8086	7973	8230	8030	19	2460	100	5740	10	1	18591363	1595	19.41	1.85	12	3.65	442.00	4641.00	11838	20230831	-27.52	5469	20230530	56.88	9940	-13.68	20240216	6830	25.62	20240320	13940	-38.45	20230831	6440	33.23	20230530	5.64	N	149980	100	18 억		355929	N	N	54	N	00	N
115	20240509	150748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8530	330	2	4.02	5498314880	645036	440.36	8210	8750	8200	10660	5740	8200	8524.29	1.91	0	38024	8373	8286	8173	8086	7973	8230	8030	19	2460	100	5740	10	1	18591363	1586	19.30	1.84	12	3.47	442.00	4641.00	11838	20230831	-27.94	5469	20230530	55.97	9940	-14.19	20240216	6830	24.89	20240320	13940	-38.81	20230831	6440	32.45	20230530	5.64	N	149980	100	18 억		355929	N	N	54	N	00	N
116	20240509	140707	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8570	370	2	4.51	4742766250	556150	379.68	8210	8750	8200	10660	5740	8200	8528.14	1.91	0	26025	8373	8286	8173	8086	7973	8230	8030	19	2460	100	5740	10	1	18591363	1593	19.39	1.85	12	2.99	442.00	4641.00	11838	20230831	-27.61	5469	20230530	56.70	9940	-13.78	20240216	6830	25.48	20240320	13940	-38.52	20230831	6440	33.07	20230530	5.64	N	149980	100	18 억		355929	N	N	54	N	00	N
117	20240509	130735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8440	240	2	2.93	2605039520	307618	210.01	8210	8550	8200	10660	5740	8200	8468.85	1.91	0	21698	8373	8286	8173	8086	7973	8230	8030	19	2460	100	5740	10	1	18591363	1569	19.10	1.82	12	1.65	442.00	4641.00	11838	20230831	-28.70	5469	20230530	54.32	9940	-15.09	20240216	6830	23.57	20240320	13940	-39.45	20230831	6440	31.06	20230530	5.64	N	149980	100	18 억		355929	N	N	54	N	00	N
118	20240509	120734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8500	300	2	3.66	1914988650	226622	154.71	8210	8550	8200	10660	5740	8200	8450.68	1.91	0	-483	8373	8286	8173	8086	7973	8230	8030	19	2460	100	5740	10	1	18591363	1580	19.23	1.83	12	1.22	442.00	4641.00	11838	20230831	-28.20	5469	20230530	55.42	9940	-14.49	20240216	6830	24.45	20240320	13940	-39.02	20230831	6440	31.99	20230530	5.64	N	149980	100	18 억		355929	N	N	54	N	00	N
119	20240509	110722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8460	260	2	3.17	1587032260	187999	128.34	8210	8550	8200	10660	5740	8200	8442.33	1.91	0	1241	8373	8286	8173	8086	7973	8230	8030	19	2460	100	5740	10	1	18591363	1573	19.14	1.82	12	1.01	442.00	4641.00	11838	20230831	-28.54	5469	20230530	54.69	9940	-14.89	20240216	6830	23.87	20240320	13940	-39.31	20230831	6440	31.37	20230530	5.64	N	149980	100	18 억		355929	N	N	54	N	00	N
120	20240509	100726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8440	240	2	2.93	885837050	105362	71.93	8210	8500	8200	10660	5740	8200	8408.52	1.91	0	-370	8373	8286	8173	8086	7973	8230	8030	19	2460	100	5740	10	1	18591363	1569	19.10	1.82	12	0.57	442.00	4641.00	11838	20230831	-28.70	5469	20230530	54.32	9940	-15.09	20240216	6830	23.57	20240320	13940	-39.45	20230831	6440	31.06	20230530	5.64	N	149980	100	18 억		355929	N	N	54	N	00	N
121	20240509	090722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8350	150	2	1.83	74358230	9000	6.14	8210	8350	8200	10660	5740	8200	8265.55	1.91	0	215	8373	8286	8173	8086	7973	8230	8030	19	2460	100	5740	10	1	18591363	1552	18.89	1.80	12	0.05	442.00	4641.00	11838	20230831	-29.46	5469	20230530	52.68	9940	-16.00	20240216	6830	22.25	20240320	13940	-40.10	20230831	6440	29.66	20230530	5.64	N	149980	100	18 억		355929	N	N	54	N	00	N
122	20240508	160717	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8200	0	3	0.00	1143529440	140199	106.40	8210	8260	8060	10660	5740	8200	8156.46	1.81	0	18099	8500	8350	8250	8100	8000	8300	8050	19	2460	100	5740	10	1	18591363	1524	18.55	1.77	12	0.75	442.00	4641.00	11838	20230831	-30.73	5469	20230530	49.94	9940	-17.51	20240216	6830	20.06	20240320	13940	-41.18	20230831	6440	27.33	20230530	5.42	N	149980	100	18 억		336323	N	N	54	N	00	N
123	20240508	150724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8180	-20	5	-0.24	1019818930	125118	94.95	8210	8260	8060	10660	5740	8200	8150.86	1.81	0	13059	8500	8350	8250	8100	8000	8300	8050	19	2460	100	5740	10	1	18591363	1521	18.51	1.76	12	0.67	442.00	4641.00	11838	20230831	-30.90	5469	20230530	49.57	9940	-17.71	20240216	6830	19.77	20240320	13940	-41.32	20230831	6440	27.02	20230530	5.42	N	149980	100	18 억		336323	N	N	35	N	00	N
124	20240508	140716	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8190	-10	5	-0.12	837320270	102844	78.05	8210	8260	8060	10660	5740	8200	8141.65	1.81	0	5024	8500	8350	8250	8100	8000	8300	8050	19	2460	100	5740	10	1	18591363	1523	18.53	1.76	12	0.55	442.00	4641.00	11838	20230831	-30.82	5469	20230530	49.75	9940	-17.61	20240216	6830	19.91	20240320	13940	-41.25	20230831	6440	27.17	20230530	5.42	N	149980	100	18 억		336323	N	N	35	N	00	N
125	20240508	130714	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8070	-130	5	-1.59	675995780	83065	63.04	8210	8260	8060	10660	5740	8200	8138.15	1.81	0	653	8500	8350	8250	8100	8000	8300	8050	19	2460	100	5740	10	1	18591363	1500	18.26	1.74	12	0.45	442.00	4641.00	11838	20230831	-31.83	5469	20230530	47.56	9940	-18.81	20240216	6830	18.16	20240320	13940	-42.11	20230831	6440	25.31	20230530	5.42	N	149980	100	18 억		336323	N	N	35	N	00	N
126	20240508	120715	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8080	-120	5	-1.46	563333370	69129	52.46	8210	8260	8080	10660	5740	8200	8149.02	1.81	0	2908	8500	8350	8250	8100	8000	8300	8050	19	2460	100	5740	10	1	18591363	1502	18.28	1.74	12	0.37	442.00	4641.00	11838	20230831	-31.75	5469	20230530	47.74	9940	-18.71	20240216	6830	18.30	20240320	13940	-42.04	20230831	6440	25.47	20230530	5.42	N	149980	100	18 억		336323	N	N	35	N	00	N
127	20240508	110754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8130	-70	5	-0.85	465521080	57052	43.30	8210	8260	8090	10660	5740	8200	8159.59	1.81	0	2426	8500	8350	8250	8100	8000	8300	8050	19	2460	100	5740	10	1	18591363	1511	18.39	1.75	12	0.31	442.00	4641.00	11838	20230831	-31.32	5469	20230530	48.66	9940	-18.21	20240216	6830	19.03	20240320	13940	-41.68	20230831	6440	26.24	20230530	5.42	N	149980	100	18 억		336323	N	N	35	N	00	N
128	20240508	100723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8120	-80	5	-0.98	372293020	45564	34.58	8210	8260	8090	10660	5740	8200	8170.77	1.81	0	4287	8500	8350	8250	8100	8000	8300	8050	19	2460	100	5740	10	1	18591363	1510	18.37	1.75	12	0.25	442.00	4641.00	11838	20230831	-31.41	5469	20230530	48.47	9940	-18.31	20240216	6830	18.89	20240320	13940	-41.75	20230831	6440	26.09	20230530	5.42	N	149980	100	18 억		336323	N	N	35	N	00	N
129	20240508	090725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8190	-10	5	-0.12	91320340	11144	8.46	8210	8230	8150	10660	5740	8200	8194.57	1.81	0	431	8500	8350	8250	8100	8000	8300	8050	19	2460	100	5740	10	1	18591363	1523	18.53	1.76	12	0.06	442.00	4641.00	11838	20230831	-30.82	5469	20230530	49.75	9940	-17.61	20240216	6830	19.91	20240320	13940	-41.25	20230831	6440	27.17	20230530	5.42	N	149980	100	18 억		336323	N	N	35	N	00	N
130	20240503	160738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8330	100	2	1.22	4470137570	532642	288.37	8280	8520	8120	10690	5770	8230	8392.41	2.37	0	-83999	8483	8356	8153	8026	7823	8420	8090	19	2460	100	5760	10	1	18591363	1549	18.85	1.79	12	2.86	442.00	4641.00	11838	20230831	-29.63	5307	20230427	56.96	9940	-16.20	20240216	6830	21.96	20240320	13940	-40.24	20230831	6440	29.35	20230530	5.40	N	149980	100	18 억		440159	N	N	1	N	00	N
131	20240503	150738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8320	90	2	1.09	4359846180	519395	281.20	8280	8520	8120	10690	5770	8230	8394.09	2.37	0	-84029	8483	8356	8153	8026	7823	8420	8090	19	2460	100	5760	10	1	18591363	1547	18.82	1.79	12	2.79	442.00	4641.00	11838	20230831	-29.72	5307	20230427	56.77	9940	-16.30	20240216	6830	21.82	20240320	13940	-40.32	20230831	6440	29.19	20230530	5.40	N	149980	100	18 억		440159	N	N	38	N	00	N
132	20240503	140738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8250	20	2	0.24	4194344320	499433	270.39	8280	8520	8120	10690	5770	8230	8398.21	2.37	0	-77933	8483	8356	8153	8026	7823	8420	8090	19	2460	100	5760	10	1	18591363	1534	18.67	1.78	12	2.69	442.00	4641.00	11838	20230831	-30.31	5307	20230427	55.46	9940	-17.00	20240216	6830	20.79	20240320	13940	-40.82	20230831	6440	28.11	20230530	5.40	N	149980	100	18 억		440159	N	N	38	N	00	N
133	20240503	130739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8350	120	2	1.46	3791905740	450884	244.11	8280	8520	8120	10690	5770	8230	8409.94	2.37	0	-70161	8483	8356	8153	8026	7823	8420	8090	19	2460	100	5760	10	1	18591363	1552	18.89	1.80	12	2.43	442.00	4641.00	11838	20230831	-29.46	5307	20230427	57.34	9940	-16.00	20240216	6830	22.25	20240320	13940	-40.10	20230831	6440	29.66	20230530	5.40	N	149980	100	18 억		440159	N	N	38	N	00	N
134	20240503	120736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8440	210	2	2.55	1541661120	184798	100.05	8280	8470	8120	10690	5770	8230	8342.41	2.37	0	-6244	8483	8356	8153	8026	7823	8420	8090	19	2460	100	5760	10	1	18591363	1569	19.10	1.82	12	0.99	442.00	4641.00	11838	20230831	-28.70	5307	20230427	59.04	9940	-15.09	20240216	6830	23.57	20240320	13940	-39.45	20230831	6440	31.06	20230530	5.40	N	149980	100	18 억		440159	N	N	38	N	00	N
135	20240503	110735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8440	210	2	2.55	1119648840	134788	72.97	8280	8450	8120	10690	5770	8230	8306.74	2.37	0	-2818	8483	8356	8153	8026	7823	8420	8090	19	2460	100	5760	10	1	18591363	1569	19.10	1.82	12	0.73	442.00	4641.00	11838	20230831	-28.70	5307	20230427	59.04	9940	-15.09	20240216	6830	23.57	20240320	13940	-39.45	20230831	6440	31.06	20230530	5.40	N	149980	100	18 억		440159	N	N	38	N	00	N
136	20240503	100731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8250	20	2	0.24	461148770	56038	30.34	8280	8320	8120	10690	5770	8230	8229.22	2.37	0	-16618	8483	8356	8153	8026	7823	8420	8090	19	2460	100	5760	10	1	18591363	1534	18.67	1.78	12	0.30	442.00	4641.00	11838	20230831	-30.31	5307	20230427	55.46	9940	-17.00	20240216	6830	20.79	20240320	13940	-40.82	20230831	6440	28.11	20230530	5.40	N	149980	100	18 억		440159	N	N	38	N	00	N
137	20240503	090731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8230	0	3	0.00	152791840	18462	10.00	8280	8320	8230	10690	5770	8230	8276.02	2.37	0	-7155	8483	8356	8153	8026	7823	8420	8090	19	2460	100	5760	10	1	18591363	1530	18.62	1.77	12	0.10	442.00	4641.00	11838	20230831	-30.48	5307	20230427	55.08	9940	-17.20	20240216	6830	20.50	20240320	13940	-40.96	20230831	6440	27.80	20230530	5.40	N	149980	100	18 억		440159	N	N	38	N	00	N
138	20240502	160726	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8230	210	2	2.62	1510186540	184411	196.34	7980	8280	7950	10420	5620	8020	8189.24	2.31	0	11702	8200	8110	8000	7910	7800	8155	7955	19	2400	100	5610	10	1	18591363	1530	18.62	1.77	12	0.99	442.00	4641.00	11838	20230831	-30.48	5307	20230427	55.08	9940	-17.20	20240216	6830	20.50	20240320	13940	-40.96	20230831	6440	27.80	20230530	5.44	N	149980	100	18 억		428709	N	N	38	N	00	N
139	20240502	150730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8240	220	2	2.74	1421509590	173629	184.86	7980	8280	7950	10420	5620	8020	8187.05	2.31	0	10892	8200	8110	8000	7910	7800	8155	7955	19	2400	100	5610	10	1	18591363	1532	18.64	1.78	12	0.93	442.00	4641.00	11838	20230831	-30.39	5307	20230427	55.27	9940	-17.10	20240216	6830	20.64	20240320	13940	-40.89	20230831	6440	27.95	20230530	5.44	N	149980	100	18 억		428709	N	N	36	N	00	N
140	20240502	140727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8200	180	2	2.24	1132029600	138501	147.46	7980	8280	7950	10420	5620	8020	8173.44	2.31	0	7216	8200	8110	8000	7910	7800	8155	7955	19	2400	100	5610	10	1	18591363	1524	18.55	1.77	12	0.74	442.00	4641.00	11838	20230831	-30.73	5307	20230427	54.51	9940	-17.51	20240216	6830	20.06	20240320	13940	-41.18	20230831	6440	27.33	20230530	5.44	N	149980	100	18 억		428709	N	N	36	N	00	N
141	20240502	130724	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8190	170	2	2.12	1013547470	124051	132.08	7980	8280	7950	10420	5620	8020	8170.41	2.31	0	9065	8200	8110	8000	7910	7800	8155	7955	19	2400	100	5610	10	1	18591363	1523	18.53	1.76	12	0.67	442.00	4641.00	11838	20230831	-30.82	5307	20230427	54.32	9940	-17.61	20240216	6830	19.91	20240320	13940	-41.25	20230831	6440	27.17	20230530	5.44	N	149980	100	18 억		428709	N	N	36	N	00	N
142	20240502	120722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8190	170	2	2.12	950304090	116340	123.87	7980	8280	7950	10420	5620	8020	8168.33	2.31	0	7384	8200	8110	8000	7910	7800	8155	7955	19	2400	100	5610	10	1	18591363	1523	18.53	1.76	12	0.63	442.00	4641.00	11838	20230831	-30.82	5307	20230427	54.32	9940	-17.61	20240216	6830	19.91	20240320	13940	-41.25	20230831	6440	27.17	20230530	5.44	N	149980	100	18 억		428709	N	N	36	N	00	N
143	20240502	110722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8230	210	2	2.62	862853540	105635	112.47	7980	8280	7950	10420	5620	8020	8168.25	2.31	0	5759	8200	8110	8000	7910	7800	8155	7955	19	2400	100	5610	10	1	18591363	1530	18.62	1.77	12	0.57	442.00	4641.00	11838	20230831	-30.48	5307	20230427	55.08	9940	-17.20	20240216	6830	20.50	20240320	13940	-40.96	20230831	6440	27.80	20230530	5.44	N	149980	100	18 억		428709	N	N	36	N	00	N
144	20240502	100720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8160	140	2	1.75	587427880	72145	76.81	7980	8220	7950	10420	5620	8020	8142.32	2.31	0	480	8200	8110	8000	7910	7800	8155	7955	19	2400	100	5610	10	1	18591363	1517	18.46	1.76	12	0.39	442.00	4641.00	11838	20230831	-31.07	5307	20230427	53.76	9940	-17.91	20240216	6830	19.47	20240320	13940	-41.46	20230831	6440	26.71	20230530	5.44	N	149980	100	18 억		428709	N	N	36	N	00	N
145	20240502	090720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8110	90	2	1.12	89132640	11109	11.83	7980	8110	7950	10420	5620	8020	8023.46	2.31	0	2415	8200	8110	8000	7910	7800	8155	7955	19	2400	100	5610	10	1	18591363	1508	18.35	1.75	12	0.06	442.00	4641.00	11838	20230831	-31.49	5307	20230427	52.82	9940	-18.41	20240216	6830	18.74	20240320	13940	-41.82	20230831	6440	25.93	20230530	5.44	N	149980	100	18 억		428709	N	N	36	N	00	N