KissMeData/302550/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	161149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3395	-140	5	-3.96	311641140	90696	73.55	3490	3530	3385	4595	2475	3535	3436.03	0.17	0	4668	3681	3607	3511	3437	3341	3645	3475	31	1060	100	2260	5	1	30638080	1040	130.58	3.37	12	0.30	26.00	1006.00	4500	20230720	-24.56	2372	20230526	43.13	4065	-16.48	20240510	2545	33.40	20240405	22500	-84.91	20230720	2545	33.40	20240405	1.76	N	302550	100	30 억		52329	N	N	0	N	00	N
3	20240531	151150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3425	-110	5	-3.11	293218805	85295	69.17	3490	3530	3385	4595	2475	3535	3437.59	0.17	0	5858	3681	3607	3511	3437	3341	3645	3475	31	1060	100	2260	5	1	30638080	1049	131.73	3.40	12	0.28	26.00	1006.00	4500	20230720	-23.89	2372	20230526	44.39	4065	-15.74	20240510	2545	34.58	20240405	22500	-84.78	20230720	2545	34.58	20240405	1.76	N	302550	100	30 억		52329	N	N	0	N	00	N
4	20240531	141148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3440	-95	5	-2.69	253329470	73596	59.68	3490	3530	3385	4595	2475	3535	3442.04	0.17	0	5504	3681	3607	3511	3437	3341	3645	3475	31	1060	100	2260	5	1	30638080	1054	132.31	3.42	12	0.24	26.00	1006.00	4500	20230720	-23.56	2372	20230526	45.03	4065	-15.38	20240510	2545	35.17	20240405	22500	-84.71	20230720	2545	35.17	20240405	1.76	N	302550	100	30 억		52329	N	N	0	N	00	N
5	20240531	131152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3425	-110	5	-3.11	227341115	66027	53.54	3490	3530	3385	4595	2475	3535	3443.01	0.17	0	4200	3681	3607	3511	3437	3341	3645	3475	31	1060	100	2260	5	1	30638080	1049	131.73	3.40	12	0.22	26.00	1006.00	4500	20230720	-23.89	2372	20230526	44.39	4065	-15.74	20240510	2545	34.58	20240405	22500	-84.78	20230720	2545	34.58	20240405	1.76	N	302550	100	30 억		52329	N	N	0	N	00	N
6	20240531	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	-105	5	-2.97	203656120	59108	47.93	3490	3530	3385	4595	2475	3535	3445.34	0.17	0	3831	3681	3607	3511	3437	3341	3645	3475	31	1060	100	2260	5	1	30638080	1051	131.92	3.41	12	0.19	26.00	1006.00	4500	20230720	-23.78	2372	20230526	44.60	4065	-15.62	20240510	2545	34.77	20240405	22500	-84.76	20230720	2545	34.77	20240405	1.76	N	302550	100	30 억		52329	N	N	0	N	00	N
7	20240531	111151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	-65	5	-1.84	167850020	48652	39.45	3490	3530	3385	4595	2475	3535	3449.84	0.17	0	1089	3681	3607	3511	3437	3341	3645	3475	31	1060	100	2260	5	1	30638080	1063	133.46	3.45	12	0.16	26.00	1006.00	4500	20230720	-22.89	2372	20230526	46.29	4065	-14.64	20240510	2545	36.35	20240405	22500	-84.58	20230720	2545	36.35	20240405	1.76	N	302550	100	30 억		52329	N	N	0	N	00	N
8	20240531	101147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	-85	5	-2.40	68005355	19552	15.86	3490	3530	3440	4595	2475	3535	3477.89	0.17	0	-2595	3681	3607	3511	3437	3341	3645	3475	31	1060	100	2260	5	1	30638080	1057	132.69	3.43	12	0.06	26.00	1006.00	4500	20230720	-23.33	2372	20230526	45.45	4065	-15.13	20240510	2545	35.56	20240405	22500	-84.67	20230720	2545	35.56	20240405	1.76	N	302550	100	30 억		52329	N	N	0	N	00	N
9	20240531	091154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-25	5	-0.71	14643185	4199	3.41	3490	3525	3460	4595	2475	3535	3486.14	0.17	0	107	3681	3607	3511	3437	3341	3645	3475	31	1060	100	2260	5	1	30638080	1075	135.00	3.49	12	0.01	26.00	1006.00	4500	20230720	-22.00	2372	20230526	47.98	4065	-13.65	20240510	2545	37.92	20240405	22500	-84.40	20230720	2545	37.92	20240405	1.76	N	302550	100	30 억		52329	N	N	0	N	00	N
10	20240530	161146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	30	2	0.86	426275445	123072	57.50	3505	3585	3415	4555	2455	3505	3463.35	0.07	0	29039	3795	3650	3550	3405	3305	3600	3355	31	1050	100	2240	5	1	30638080	1083	135.96	3.51	12	0.40	26.00	1006.00	4500	20230720	-21.44	2372	20230526	49.03	4065	-13.04	20240510	2545	38.90	20240405	22500	-84.29	20230720	2545	38.90	20240405	1.74	N	302550	100	30 억		21734	N	N	0	N	00	N
11	20240530	151146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-5	5	-0.14	402734760	116395	54.38	3505	3585	3415	4555	2455	3505	3460.07	0.07	0	29250	3795	3650	3550	3405	3305	3600	3355	31	1050	100	2240	5	1	30638080	1072	134.62	3.48	12	0.38	26.00	1006.00	4500	20230720	-22.22	2372	20230526	47.55	4065	-13.90	20240510	2545	37.52	20240405	22500	-84.44	20230720	2545	37.52	20240405	1.74	N	302550	100	30 억		21734	N	N	0	N	00	N
12	20240530	141145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-5	5	-0.14	376328445	108834	50.85	3505	3585	3415	4555	2455	3505	3457.82	0.07	0	27927	3795	3650	3550	3405	3305	3600	3355	31	1050	100	2240	5	1	30638080	1072	134.62	3.48	12	0.36	26.00	1006.00	4500	20230720	-22.22	2372	20230526	47.55	4065	-13.90	20240510	2545	37.52	20240405	22500	-84.44	20230720	2545	37.52	20240405	1.74	N	302550	100	30 억		21734	N	N	0	N	00	N
13	20240530	131147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	-60	5	-1.71	277275535	79995	37.37	3505	3585	3425	4555	2455	3505	3466.16	0.07	0	16120	3795	3650	3550	3405	3305	3600	3355	31	1050	100	2240	5	1	30638080	1055	132.50	3.42	12	0.26	26.00	1006.00	4500	20230720	-23.44	2372	20230526	45.24	4065	-15.25	20240510	2545	35.36	20240405	22500	-84.69	20230720	2545	35.36	20240405	1.74	N	302550	100	30 억		21734	N	N	0	N	00	N
14	20240530	121144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-5	5	-0.14	207843250	59810	27.94	3505	3585	3430	4555	2455	3505	3475.06	0.07	0	12357	3795	3650	3550	3405	3305	3600	3355	31	1050	100	2240	5	1	30638080	1072	134.62	3.48	12	0.20	26.00	1006.00	4500	20230720	-22.22	2372	20230526	47.55	4065	-13.90	20240510	2545	37.52	20240405	22500	-84.44	20230720	2545	37.52	20240405	1.74	N	302550	100	30 억		21734	N	N	0	N	00	N
15	20240530	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	-20	5	-0.57	180602325	51988	24.29	3505	3585	3430	4555	2455	3505	3473.92	0.07	0	12809	3795	3650	3550	3405	3305	3600	3355	31	1050	100	2240	5	1	30638080	1068	134.04	3.46	12	0.17	26.00	1006.00	4500	20230720	-22.56	2372	20230526	46.92	4065	-14.27	20240510	2545	36.94	20240405	22500	-84.51	20230720	2545	36.94	20240405	1.74	N	302550	100	30 억		21734	N	N	0	N	00	N
16	20240530	101149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	-10	5	-0.29	73069525	20914	9.77	3505	3585	3470	4555	2455	3505	3493.81	0.07	0	2171	3795	3650	3550	3405	3305	3600	3355	31	1050	100	2240	5	1	30638080	1071	134.42	3.47	12	0.07	26.00	1006.00	4500	20230720	-22.33	2372	20230526	47.34	4065	-14.02	20240510	2545	37.33	20240405	22500	-84.47	20230720	2545	37.33	20240405	1.74	N	302550	100	30 억		21734	N	N	0	N	00	N
17	20240530	091147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	45	2	1.28	14663050	4180	1.95	3505	3585	3480	4555	2455	3505	3507.91	0.07	0	-205	3795	3650	3550	3405	3305	3600	3355	31	1050	100	2240	5	1	30638080	1088	136.54	3.53	12	0.01	26.00	1006.00	4500	20230720	-21.11	2372	20230526	49.66	4065	-12.67	20240510	2545	39.49	20240405	22500	-84.22	20230720	2545	39.49	20240405	1.74	N	302550	100	30 억		21734	N	N	0	N	00	N
18	20240529	161135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	-70	5	-1.96	766753795	212902	267.22	3575	3695	3450	4645	2505	3575	3601.63	0.14	0	-19389	3695	3635	3565	3505	3435	3600	3470	31	1070	100	2280	5	1	30638080	1074	134.81	3.48	12	0.69	26.00	1006.00	4500	20230720	-22.11	2372	20230526	47.77	4065	-13.78	20240510	2545	37.72	20240405	22500	-84.42	20230720	2545	37.72	20240405	1.74	N	302550	100	30 억		41420	N	N	0	N	00	N
19	20240529	151136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	-60	5	-1.68	735985705	204151	256.24	3575	3695	3450	4645	2505	3575	3605.10	0.14	0	-20338	3695	3635	3565	3505	3435	3600	3470	31	1070	100	2280	5	1	30638080	1077	135.19	3.49	12	0.67	26.00	1006.00	4500	20230720	-21.89	2372	20230526	48.19	4065	-13.53	20240510	2545	38.11	20240405	22500	-84.38	20230720	2545	38.11	20240405	1.74	N	302550	100	30 억		41420	N	N	0	N	00	N
20	20240529	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3545	-30	5	-0.84	583453810	160599	201.58	3575	3695	3510	4645	2505	3575	3632.99	0.14	0	-21632	3695	3635	3565	3505	3435	3600	3470	31	1070	100	2280	5	1	30638080	1086	136.35	3.52	12	0.52	26.00	1006.00	4500	20230720	-21.22	2372	20230526	49.45	4065	-12.79	20240510	2545	39.29	20240405	22500	-84.24	20230720	2545	39.29	20240405	1.74	N	302550	100	30 억		41420	N	N	0	N	00	N
21	20240529	131139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	-20	5	-0.56	563825820	155092	194.66	3575	3695	3510	4645	2505	3575	3635.43	0.14	0	-17152	3695	3635	3565	3505	3435	3600	3470	31	1070	100	2280	5	1	30638080	1089	136.73	3.53	12	0.51	26.00	1006.00	4500	20230720	-21.00	2372	20230526	49.87	4065	-12.55	20240510	2545	39.69	20240405	22500	-84.20	20230720	2545	39.69	20240405	1.74	N	302550	100	30 억		41420	N	N	0	N	00	N
22	20240529	121138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	10	2	0.28	550194025	151267	189.86	3575	3695	3510	4645	2505	3575	3637.24	0.14	0	-16729	3695	3635	3565	3505	3435	3600	3470	31	1070	100	2280	5	1	30638080	1098	137.88	3.56	12	0.49	26.00	1006.00	4500	20230720	-20.33	2372	20230526	51.14	4065	-11.81	20240510	2545	40.86	20240405	22500	-84.07	20230720	2545	40.86	20240405	1.74	N	302550	100	30 억		41420	N	N	0	N	00	N
23	20240529	111138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3615	40	2	1.12	487470800	133738	167.86	3575	3695	3510	4645	2505	3575	3644.97	0.14	0	-14257	3695	3635	3565	3505	3435	3600	3470	31	1070	100	2280	5	1	30638080	1108	139.04	3.59	12	0.44	26.00	1006.00	4500	20230720	-19.67	2372	20230526	52.40	4065	-11.07	20240510	2545	42.04	20240405	22500	-83.93	20230720	2545	42.04	20240405	1.74	N	302550	100	30 억		41420	N	N	0	N	00	N
24	20240529	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3635	60	2	1.68	440537540	120778	151.59	3575	3695	3510	4645	2505	3575	3647.50	0.14	0	-16339	3695	3635	3565	3505	3435	3600	3470	31	1070	100	2280	5	1	30638080	1114	139.81	3.61	12	0.39	26.00	1006.00	4500	20230720	-19.22	2372	20230526	53.25	4065	-10.58	20240510	2545	42.83	20240405	22500	-83.84	20230720	2545	42.83	20240405	1.74	N	302550	100	30 억		41420	N	N	0	N	00	N
25	20240529	091132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3650	75	2	2.10	116383870	32056	40.23	3575	3695	3510	4645	2505	3575	3630.64	0.14	0	-1664	3695	3635	3565	3505	3435	3600	3470	31	1070	100	2280	5	1	30638080	1118	140.38	3.63	12	0.10	26.00	1006.00	4500	20230720	-18.89	2372	20230526	53.88	4065	-10.21	20240510	2545	43.42	20240405	22500	-83.78	20230720	2545	43.42	20240405	1.74	N	302550	100	30 억		41420	N	N	0	N	00	N
26	20240528	161128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3575	-5	5	-0.14	278749340	78464	44.66	3580	3625	3495	4650	2510	3580	3552.55	0.12	0	2971	3816	3697	3551	3432	3286	3625	3360	31	1070	100	2290	5	1	30638080	1095	137.50	3.55	12	0.26	26.00	1006.00	4500	20230720	-20.56	2372	20230526	50.72	4065	-12.05	20240510	2545	40.47	20240405	22500	-84.11	20230720	2545	40.47	20240405	1.74	N	302550	100	30 억		38049	N	N	0	N	00	N
27	20240528	151131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3575	-5	5	-0.14	272984265	76848	43.74	3580	3625	3495	4650	2510	3580	3552.26	0.12	0	3148	3816	3697	3551	3432	3286	3625	3360	31	1070	100	2290	5	1	30638080	1095	137.50	3.55	12	0.25	26.00	1006.00	4500	20230720	-20.56	2372	20230526	50.72	4065	-12.05	20240510	2545	40.47	20240405	22500	-84.11	20230720	2545	40.47	20240405	1.74	N	302550	100	30 억		38049	N	N	0	N	00	N
28	20240528	141134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3560	-20	5	-0.56	227122075	63964	36.41	3580	3625	3495	4650	2510	3580	3550.78	0.12	0	2683	3816	3697	3551	3432	3286	3625	3360	31	1070	100	2290	5	1	30638080	1091	136.92	3.54	12	0.21	26.00	1006.00	4500	20230720	-20.89	2372	20230526	50.08	4065	-12.42	20240510	2545	39.88	20240405	22500	-84.18	20230720	2545	39.88	20240405	1.74	N	302550	100	30 억		38049	N	N	0	N	00	N
29	20240528	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	-40	5	-1.12	221024095	62242	35.43	3580	3625	3495	4650	2510	3580	3551.04	0.12	0	2361	3816	3697	3551	3432	3286	3625	3360	31	1070	100	2290	5	1	30638080	1085	136.15	3.52	12	0.20	26.00	1006.00	4500	20230720	-21.33	2372	20230526	49.24	4065	-12.92	20240510	2545	39.10	20240405	22500	-84.27	20230720	2545	39.10	20240405	1.74	N	302550	100	30 억		38049	N	N	0	N	00	N
30	20240528	121129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3575	-5	5	-0.14	197714755	55671	31.69	3580	3625	3495	4650	2510	3580	3551.49	0.12	0	3244	3816	3697	3551	3432	3286	3625	3360	31	1070	100	2290	5	1	30638080	1095	137.50	3.55	12	0.18	26.00	1006.00	4500	20230720	-20.56	2372	20230526	50.72	4065	-12.05	20240510	2545	40.47	20240405	22500	-84.11	20230720	2545	40.47	20240405	1.74	N	302550	100	30 억		38049	N	N	0	N	00	N
31	20240528	111114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	-30	5	-0.84	155657825	43859	24.96	3580	3625	3495	4650	2510	3580	3549.05	0.12	0	4913	3816	3697	3551	3432	3286	3625	3360	31	1070	100	2290	5	1	30638080	1088	136.54	3.53	12	0.14	26.00	1006.00	4500	20230720	-21.11	2372	20230526	49.66	4065	-12.67	20240510	2545	39.49	20240405	22500	-84.22	20230720	2545	39.49	20240405	1.74	N	302550	100	30 억		38049	N	N	0	N	00	N
32	20240528	101130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3615	35	2	0.98	125569070	35411	20.16	3580	3625	3495	4650	2510	3580	3546.05	0.12	0	4258	3816	3697	3551	3432	3286	3625	3360	31	1070	100	2290	5	1	30638080	1108	139.04	3.59	12	0.12	26.00	1006.00	4500	20230720	-19.67	2372	20230526	52.40	4065	-11.07	20240510	2545	42.04	20240405	22500	-83.93	20230720	2545	42.04	20240405	1.74	N	302550	100	30 억		38049	N	N	0	N	00	N
33	20240528	091132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-80	5	-2.23	39249535	11145	6.34	3580	3580	3495	4650	2510	3580	3521.72	0.12	0	1692	3816	3697	3551	3432	3286	3625	3360	31	1070	100	2290	5	1	30638080	1072	134.62	3.48	12	0.04	26.00	1006.00	4500	20230720	-22.22	2372	20230526	47.55	4065	-13.90	20240510	2545	37.52	20240405	22500	-84.44	20230720	2545	37.52	20240405	1.74	N	302550	100	30 억		38049	N	N	0	N	00	N
34	20240527	161114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3580	-80	5	-2.19	609707790	173746	53.35	3665	3670	3405	4755	2565	3660	3508.73	0.04	0	24888	3860	3760	3650	3550	3440	3705	3495	31	1095	100	2340	5	1	30638080	1097	137.69	3.56	12	0.57	26.00	1006.00	4500	20230720	-20.44	2372	20230526	50.93	4065	-11.93	20240510	2545	40.67	20240405	22500	-84.09	20230720	2545	40.67	20240405	1.79	N	302550	100	30 억		12187	N	N	0	N	00	N
35	20240527	151131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-160	5	-4.37	520662395	148679	45.65	3665	3670	3405	4755	2565	3660	3501.87	0.04	0	26413	3860	3760	3650	3550	3440	3705	3495	31	1095	100	2340	5	1	30638080	1072	134.62	3.48	12	0.49	26.00	1006.00	4500	20230720	-22.22	2372	20230526	47.55	4065	-13.90	20240510	2545	37.52	20240405	22500	-84.44	20230720	2545	37.52	20240405	1.79	N	302550	100	30 억		12187	N	N	0	N	00	N
36	20240527	141128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	-125	5	-3.42	479107435	136829	42.01	3665	3670	3405	4755	2565	3660	3501.45	0.04	0	24508	3860	3760	3650	3550	3440	3705	3495	31	1095	100	2340	5	1	30638080	1083	135.96	3.51	12	0.45	26.00	1006.00	4500	20230720	-21.44	2372	20230526	49.03	4065	-13.04	20240510	2545	38.90	20240405	22500	-84.29	20230720	2545	38.90	20240405	1.79	N	302550	100	30 억		12187	N	N	0	N	00	N
37	20240527	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	-120	5	-3.28	454990925	129955	39.90	3665	3670	3405	4755	2565	3660	3501.08	0.04	0	23380	3860	3760	3650	3550	3440	3705	3495	31	1095	100	2340	5	1	30638080	1085	136.15	3.52	12	0.42	26.00	1006.00	4500	20230720	-21.33	2372	20230526	49.24	4065	-12.92	20240510	2545	39.10	20240405	22500	-84.27	20230720	2545	39.10	20240405	1.79	N	302550	100	30 억		12187	N	N	0	N	00	N
38	20240527	121127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	-165	5	-4.51	415582080	118751	36.46	3665	3670	3405	4755	2565	3660	3499.54	0.04	0	22851	3860	3760	3650	3550	3440	3705	3495	31	1095	100	2340	5	1	30638080	1071	134.42	3.47	12	0.39	26.00	1006.00	4500	20230720	-22.33	2372	20230526	47.34	4065	-14.02	20240510	2545	37.33	20240405	22500	-84.47	20230720	2545	37.33	20240405	1.79	N	302550	100	30 억		12187	N	N	0	N	00	N
39	20240527	111127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-170	5	-4.64	362918250	103608	31.81	3665	3670	3405	4755	2565	3660	3502.73	0.04	0	17597	3860	3760	3650	3550	3440	3705	3495	31	1095	100	2340	5	1	30638080	1069	134.23	3.47	12	0.34	26.00	1006.00	4500	20230720	-22.44	2372	20230526	47.13	4065	-14.15	20240510	2545	37.13	20240405	22500	-84.49	20230720	2545	37.13	20240405	1.79	N	302550	100	30 억		12187	N	N	0	N	00	N
40	20240527	101125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-180	5	-4.92	321892770	91807	28.19	3665	3670	3405	4755	2565	3660	3506.11	0.04	0	15444	3860	3760	3650	3550	3440	3705	3495	31	1095	100	2340	5	1	30638080	1066	133.85	3.46	12	0.30	26.00	1006.00	4500	20230720	-22.67	2372	20230526	46.71	4065	-14.39	20240510	2545	36.74	20240405	22500	-84.53	20230720	2545	36.74	20240405	1.79	N	302550	100	30 억		12187	N	N	0	N	00	N
41	20240527	091128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3570	-90	5	-2.46	53808740	14997	4.60	3665	3670	3525	4755	2565	3660	3587.73	0.04	0	-1324	3860	3760	3650	3550	3440	3705	3495	31	1095	100	2340	5	1	30638080	1094	137.31	3.55	12	0.05	26.00	1006.00	4500	20230720	-20.67	2372	20230526	50.51	4065	-12.18	20240510	2545	40.28	20240405	22500	-84.13	20230720	2545	40.28	20240405	1.79	N	302550	100	30 억		12187	N	N	0	N	00	N
42	20240524	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3660	-65	5	-1.74	1177761905	323777	90.60	3725	3750	3540	4840	2610	3725	3637.24	0.04	0	-8103	3875	3800	3705	3630	3535	3837	3667	31	1115	100	2380	5	1	30638080	1121	140.77	3.64	12	1.06	26.00	1006.00	4500	20230720	-18.67	2320	20230517	57.76	4065	-9.96	20240510	2545	43.81	20240405	22500	-83.73	20230720	2545	43.81	20240405	1.78	N	302550	100	30 억		12194	N	N	0	N	00	N
43	20240524	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3655	-70	5	-1.88	1130787800	310916	87.00	3725	3750	3540	4840	2610	3725	3636.68	0.04	0	-2760	3875	3800	3705	3630	3535	3837	3667	31	1115	100	2380	5	1	30638080	1120	140.58	3.63	12	1.01	26.00	1006.00	4500	20230720	-18.78	2320	20230517	57.54	4065	-10.09	20240510	2545	43.61	20240405	22500	-83.76	20230720	2545	43.61	20240405	1.78	N	302550	100	30 억		12194	N	N	0	N	00	N
44	20240524	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3640	-85	5	-2.28	760628880	208269	58.28	3725	3750	3615	4840	2610	3725	3651.80	0.04	0	10948	3875	3800	3705	3630	3535	3837	3667	31	1115	100	2380	5	1	30638080	1115	140.00	3.62	12	0.68	26.00	1006.00	4500	20230720	-19.11	2320	20230517	56.90	4065	-10.46	20240510	2545	43.03	20240405	22500	-83.82	20230720	2545	43.03	20240405	1.78	N	302550	100	30 억		12194	N	N	0	N	00	N
45	20240524	131025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3625	-100	5	-2.68	714378005	195551	54.72	3725	3750	3615	4840	2610	3725	3652.79	0.04	0	11325	3875	3800	3705	3630	3535	3837	3667	31	1115	100	2380	5	1	30638080	1111	139.42	3.60	12	0.64	26.00	1006.00	4500	20230720	-19.44	2320	20230517	56.25	4065	-10.82	20240510	2545	42.44	20240405	22500	-83.89	20230720	2545	42.44	20240405	1.78	N	302550	100	30 억		12194	N	N	0	N	00	N
46	20240524	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3660	-65	5	-1.74	640244815	175181	49.02	3725	3750	3615	4840	2610	3725	3654.37	0.04	0	12896	3875	3800	3705	3630	3535	3837	3667	31	1115	100	2380	5	1	30638080	1121	140.77	3.64	12	0.57	26.00	1006.00	4500	20230720	-18.67	2320	20230517	57.76	4065	-9.96	20240510	2545	43.81	20240405	22500	-83.73	20230720	2545	43.81	20240405	1.78	N	302550	100	30 억		12194	N	N	0	N	00	N
47	20240524	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3670	-55	5	-1.48	578053090	158290	44.29	3725	3750	3615	4840	2610	3725	3651.41	0.04	0	8919	3875	3800	3705	3630	3535	3837	3667	31	1115	100	2380	5	1	30638080	1124	141.15	3.65	12	0.52	26.00	1006.00	4500	20230720	-18.44	2320	20230517	58.19	4065	-9.72	20240510	2545	44.20	20240405	22500	-83.69	20230720	2545	44.20	20240405	1.78	N	302550	100	30 억		12194	N	N	0	N	00	N
48	20240524	101033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3640	-85	5	-2.28	440687520	120574	33.74	3725	3750	3615	4840	2610	3725	3654.34	0.04	0	771	3875	3800	3705	3630	3535	3837	3667	31	1115	100	2380	5	1	30638080	1115	140.00	3.62	12	0.39	26.00	1006.00	4500	20230720	-19.11	2320	20230517	56.90	4065	-10.46	20240510	2545	43.03	20240405	22500	-83.82	20230720	2545	43.03	20240405	1.78	N	302550	100	30 억		12194	N	N	0	N	00	N
49	20240524	091026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3620	-105	5	-2.82	143504305	39060	10.93	3725	3750	3620	4840	2610	3725	3672.63	0.04	0	-10988	3875	3800	3705	3630	3535	3837	3667	31	1115	100	2380	5	1	30638080	1109	139.23	3.60	12	0.13	26.00	1006.00	4500	20230720	-19.56	2320	20230517	56.03	4065	-10.95	20240510	2545	42.24	20240405	22500	-83.91	20230720	2545	42.24	20240405	1.78	N	302550	100	30 억		12194	N	N	0	N	00	N
50	20240523	161024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3725	55	2	1.50	1281086740	345975	107.62	3630	3780	3610	4770	2570	3670	3702.84	0.13	0	-30000	3820	3745	3630	3555	3440	3782	3592	31	1100	100	2340	5	1	30638080	1141	143.27	3.70	12	1.13	26.00	1006.00	4500	20230720	-17.22	2320	20230517	60.56	4065	-8.36	20240510	2545	46.37	20240405	22500	-83.44	20230720	2545	46.37	20240405	1.73	N	302550	100	30 억		41077	N	N	0	N	00	N
51	20240523	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3705	35	2	0.95	1199373575	323966	100.77	3630	3780	3610	4770	2570	3670	3702.19	0.13	0	-29369	3820	3745	3630	3555	3440	3782	3592	31	1100	100	2340	5	1	30638080	1135	142.50	3.68	12	1.06	26.00	1006.00	4500	20230720	-17.67	2320	20230517	59.70	4065	-8.86	20240510	2545	45.58	20240405	22500	-83.53	20230720	2545	45.58	20240405	1.73	N	302550	100	30 억		41077	N	N	0	N	00	N
52	20240523	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3680	10	2	0.27	1065282025	287822	89.53	3630	3780	3610	4770	2570	3670	3701.22	0.13	0	-32206	3820	3745	3630	3555	3440	3782	3592	31	1100	100	2340	5	1	30638080	1127	141.54	3.66	12	0.94	26.00	1006.00	4500	20230720	-18.22	2320	20230517	58.62	4065	-9.47	20240510	2545	44.60	20240405	22500	-83.64	20230720	2545	44.60	20240405	1.73	N	302550	100	30 억		41077	N	N	0	N	00	N
53	20240523	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3665	-5	5	-0.14	1011234520	273124	84.96	3630	3780	3610	4770	2570	3670	3702.52	0.13	0	-28575	3820	3745	3630	3555	3440	3782	3592	31	1100	100	2340	5	1	30638080	1123	140.96	3.64	12	0.89	26.00	1006.00	4500	20230720	-18.56	2320	20230517	57.97	4065	-9.84	20240510	2545	44.01	20240405	22500	-83.71	20230720	2545	44.01	20240405	1.73	N	302550	100	30 억		41077	N	N	0	N	00	N
54	20240523	121024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3635	-35	5	-0.95	980013855	264553	82.29	3630	3780	3610	4770	2570	3670	3704.46	0.13	0	-27871	3820	3745	3630	3555	3440	3782	3592	31	1100	100	2340	5	1	30638080	1114	139.81	3.61	12	0.86	26.00	1006.00	4500	20230720	-19.22	2320	20230517	56.68	4065	-10.58	20240510	2545	42.83	20240405	22500	-83.84	20230720	2545	42.83	20240405	1.73	N	302550	100	30 억		41077	N	N	0	N	00	N
55	20240523	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3675	5	2	0.14	850008375	228901	71.20	3630	3780	3610	4770	2570	3670	3713.50	0.13	0	-27590	3820	3745	3630	3555	3440	3782	3592	31	1100	100	2340	5	1	30638080	1126	141.35	3.65	12	0.75	26.00	1006.00	4500	20230720	-18.33	2320	20230517	58.41	4065	-9.59	20240510	2545	44.40	20240405	22500	-83.67	20230720	2545	44.40	20240405	1.73	N	302550	100	30 억		41077	N	N	0	N	00	N
56	20240523	101025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3745	75	2	2.04	608278350	163235	50.78	3630	3780	3610	4770	2570	3670	3726.52	0.13	0	-14930	3820	3745	3630	3555	3440	3782	3592	31	1100	100	2340	5	1	30638080	1147	144.04	3.72	12	0.53	26.00	1006.00	4500	20230720	-16.78	2320	20230517	61.42	4065	-7.87	20240510	2545	47.15	20240405	22500	-83.36	20230720	2545	47.15	20240405	1.73	N	302550	100	30 억		41077	N	N	0	N	00	N
57	20240523	091030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3690	20	2	0.54	92167375	25239	7.85	3630	3695	3610	4770	2570	3670	3651.53	0.13	0	-9652	3820	3745	3630	3555	3440	3782	3592	31	1100	100	2340	5	1	30638080	1131	141.92	3.67	12	0.08	26.00	1006.00	4500	20230720	-18.00	2320	20230517	59.05	4065	-9.23	20240510	2545	44.99	20240405	22500	-83.60	20230720	2545	44.99	20240405	1.73	N	302550	100	30 억		41077	N	N	0	N	00	N
58	20240522	161014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3670	90	2	2.51	1139770700	313522	75.11	3550	3705	3515	4650	2510	3580	3635.08	0.15	0	-3328	3703	3641	3538	3476	3373	3672	3507	31	1070	100	2290	5	1	30638080	1124	141.15	3.65	12	1.02	26.00	1006.00	4500	20230720	-18.44	2320	20230517	58.19	4065	-9.72	20240510	2545	44.20	20240405	22500	-83.69	20230720	2545	44.20	20240405	1.79	N	302550	100	30 억		44500	N	N	0	N	00	N
59	20240522	151022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3615	35	2	0.98	999029835	274844	65.84	3550	3705	3515	4650	2510	3580	3634.90	0.15	0	2543	3703	3641	3538	3476	3373	3672	3507	31	1070	100	2290	5	1	30638080	1108	139.04	3.59	12	0.90	26.00	1006.00	4500	20230720	-19.67	2320	20230517	55.82	4065	-11.07	20240510	2545	42.04	20240405	22500	-83.93	20230720	2545	42.04	20240405	1.79	N	302550	100	30 억		44500	N	N	0	N	00	N
60	20240522	141022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3635	55	2	1.54	897088440	246692	59.10	3550	3705	3515	4650	2510	3580	3636.47	0.15	0	7789	3703	3641	3538	3476	3373	3672	3507	31	1070	100	2290	5	1	30638080	1114	139.81	3.61	12	0.81	26.00	1006.00	4500	20230720	-19.22	2320	20230517	56.68	4065	-10.58	20240510	2545	42.83	20240405	22500	-83.84	20230720	2545	42.83	20240405	1.79	N	302550	100	30 억		44500	N	N	0	N	00	N
61	20240522	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3620	40	2	1.12	839173925	230689	55.27	3550	3705	3515	4650	2510	3580	3637.69	0.15	0	10654	3703	3641	3538	3476	3373	3672	3507	31	1070	100	2290	5	1	30638080	1109	139.23	3.60	12	0.75	26.00	1006.00	4500	20230720	-19.56	2320	20230517	56.03	4065	-10.95	20240510	2545	42.24	20240405	22500	-83.91	20230720	2545	42.24	20240405	1.79	N	302550	100	30 억		44500	N	N	0	N	00	N
62	20240522	121136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3640	60	2	1.68	662695980	181970	43.59	3550	3705	3515	4650	2510	3580	3641.79	0.15	0	5792	3703	3641	3538	3476	3373	3672	3507	31	1070	100	2290	5	1	30638080	1115	140.00	3.62	12	0.59	26.00	1006.00	4500	20230720	-19.11	2320	20230517	56.90	4065	-10.46	20240510	2545	43.03	20240405	22500	-83.82	20230720	2545	43.03	20240405	1.79	N	302550	100	30 억		44500	N	N	0	N	00	N
63	20240522	111029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3665	85	2	2.37	586535390	161088	38.59	3550	3705	3515	4650	2510	3580	3641.09	0.15	0	926	3703	3641	3538	3476	3373	3672	3507	31	1070	100	2290	5	1	30638080	1123	140.96	3.64	12	0.53	26.00	1006.00	4500	20230720	-18.56	2320	20230517	57.97	4065	-9.84	20240510	2545	44.01	20240405	22500	-83.71	20230720	2545	44.01	20240405	1.79	N	302550	100	30 억		44500	N	N	0	N	00	N
64	20240522	101021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3625	45	2	1.26	273529010	75557	18.10	3550	3690	3515	4650	2510	3580	3620.17	0.15	0	3190	3703	3641	3538	3476	3373	3672	3507	31	1070	100	2290	5	1	30638080	1111	139.42	3.60	12	0.25	26.00	1006.00	4500	20230720	-19.44	2320	20230517	56.25	4065	-10.82	20240510	2545	42.44	20240405	22500	-83.89	20230720	2545	42.44	20240405	1.79	N	302550	100	30 억		44500	N	N	0	N	00	N
65	20240522	091023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	-30	5	-0.84	29317725	8309	1.99	3550	3565	3515	4650	2510	3580	3528.43	0.15	0	2531	3703	3641	3538	3476	3373	3672	3507	31	1070	100	2290	5	1	30638080	1088	136.54	3.53	12	0.03	26.00	1006.00	4500	20230720	-21.11	2320	20230517	53.02	4065	-12.67	20240510	2545	39.49	20240405	22500	-84.22	20230720	2545	39.49	20240405	1.79	N	302550	100	30 억		44500	N	N	0	N	00	N
66	20240521	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3580	35	2	0.99	1449547770	413593	93.28	3555	3600	3435	4605	2485	3545	3504.70	0.02	0	34772	3791	3667	3576	3452	3361	3622	3407	31	1060	100	2260	5	1	30638080	1097	137.69	3.56	12	1.35	26.00	1006.00	4500	20230720	-20.44	2320	20230517	54.31	4065	-11.93	20240510	2545	40.67	20240405	22500	-84.09	20230720	2545	40.67	20240405	1.68	N	302550	100	30 억		7183	N	N	0	N	00	N
67	20240521	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3530	-15	5	-0.42	1371293085	391636	88.32	3555	3600	3435	4605	2485	3545	3501.43	0.02	0	36780	3791	3667	3576	3452	3361	3622	3407	31	1060	100	2260	5	1	30638080	1082	135.77	3.51	12	1.28	26.00	1006.00	4500	20230720	-21.56	2320	20230517	52.16	4065	-13.16	20240510	2545	38.70	20240405	22500	-84.31	20230720	2545	38.70	20240405	1.68	N	302550	100	30 억		7183	N	N	0	N	00	N
68	20240521	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-65	5	-1.83	1222528745	349501	78.82	3555	3600	3435	4605	2485	3545	3497.90	0.02	0	47869	3791	3667	3576	3452	3361	3622	3407	31	1060	100	2260	5	1	30638080	1066	133.85	3.46	12	1.14	26.00	1006.00	4500	20230720	-22.67	2320	20230517	50.00	4065	-14.39	20240510	2545	36.74	20240405	22500	-84.53	20230720	2545	36.74	20240405	1.68	N	302550	100	30 억		7183	N	N	0	N	00	N
69	20240521	131017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	-50	5	-1.41	1170411480	334511	75.44	3555	3600	3435	4605	2485	3545	3498.85	0.02	0	45817	3791	3667	3576	3452	3361	3622	3407	31	1060	100	2260	5	1	30638080	1071	134.42	3.47	12	1.09	26.00	1006.00	4500	20230720	-22.33	2320	20230517	50.65	4065	-14.02	20240510	2545	37.33	20240405	22500	-84.47	20230720	2545	37.33	20240405	1.68	N	302550	100	30 억		7183	N	N	0	N	00	N
70	20240521	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-45	5	-1.27	930203015	265158	59.80	3555	3600	3450	4605	2485	3545	3508.08	0.02	0	37932	3791	3667	3576	3452	3361	3622	3407	31	1060	100	2260	5	1	30638080	1072	134.62	3.48	12	0.87	26.00	1006.00	4500	20230720	-22.22	2320	20230517	50.86	4065	-13.90	20240510	2545	37.52	20240405	22500	-84.44	20230720	2545	37.52	20240405	1.68	N	302550	100	30 억		7183	N	N	0	N	00	N
71	20240521	111014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-55	5	-1.55	869944645	247888	55.91	3555	3600	3450	4605	2485	3545	3509.40	0.02	0	39619	3791	3667	3576	3452	3361	3622	3407	31	1060	100	2260	5	1	30638080	1069	134.23	3.47	12	0.81	26.00	1006.00	4500	20230720	-22.44	2320	20230517	50.43	4065	-14.15	20240510	2545	37.13	20240405	22500	-84.49	20230720	2545	37.13	20240405	1.68	N	302550	100	30 억		7183	N	N	0	N	00	N
72	20240521	101015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-45	5	-1.27	328089060	93428	21.07	3555	3600	3450	4605	2485	3545	3511.61	0.02	0	8689	3791	3667	3576	3452	3361	3622	3407	31	1060	100	2260	5	1	30638080	1072	134.62	3.48	12	0.30	26.00	1006.00	4500	20230720	-22.22	2320	20230517	50.86	4065	-13.90	20240510	2545	37.52	20240405	22500	-84.44	20230720	2545	37.52	20240405	1.68	N	302550	100	30 억		7183	N	N	0	N	00	N
73	20240521	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	10	2	0.28	56872550	16074	3.63	3555	3600	3505	4605	2485	3545	3538.09	0.02	0	-125	3791	3667	3576	3452	3361	3622	3407	31	1060	100	2260	5	1	30638080	1089	136.73	3.53	12	0.05	26.00	1006.00	4500	20230720	-21.00	2320	20230517	53.23	4065	-12.55	20240510	2545	39.69	20240405	22500	-84.20	20230720	2545	39.69	20240405	1.68	N	302550	100	30 억		7183	N	N	0	N	00	N
74	20240517	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3635	110	2	3.12	4869661685	1323327	370.73	3490	3870	3340	4580	2470	3525	3679.90	0.13	0	-27908	3645	3585	3520	3460	3395	3587	3462	31	1055	100	2250	5	1	30638080	1114	139.81	3.61	12	4.32	26.00	1006.00	4500	20230720	-19.22	2320	20230517	56.68	4065	-10.58	20240510	2545	42.83	20240405	22500	-83.84	20230720	2545	42.83	20240405	1.74	N	302550	100	30 억		38551	N	N	0	N	00	N
75	20240517	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	75	2	2.13	4600120135	1248629	349.81	3490	3870	3340	4580	2470	3525	3684.14	0.13	0	-30307	3645	3585	3520	3460	3395	3587	3462	31	1055	100	2250	5	1	30638080	1103	138.46	3.58	12	4.08	26.00	1006.00	4500	20230720	-20.00	2320	20230517	55.17	4065	-11.44	20240510	2545	41.45	20240405	22500	-84.00	20230720	2545	41.45	20240405	1.74	N	302550	100	30 억		38551	N	N	0	N	00	N
76	20240517	141011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3715	190	2	5.39	3835502295	1038536	290.95	3490	3870	3340	4580	2470	3525	3693.19	0.13	0	-42732	3645	3585	3520	3460	3395	3587	3462	31	1055	100	2250	5	1	30638080	1138	142.88	3.69	12	3.39	26.00	1006.00	4500	20230720	-17.44	2320	20230517	60.13	4065	-8.61	20240510	2545	45.97	20240405	22500	-83.49	20230720	2545	45.97	20240405	1.74	N	302550	100	30 억		38551	N	N	0	N	00	N
77	20240517	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3575	50	2	1.42	864178165	246396	69.03	3490	3595	3340	4580	2470	3525	3507.27	0.13	0	9180	3645	3585	3520	3460	3395	3587	3462	31	1055	100	2250	5	1	30638080	1095	137.50	3.55	12	0.80	26.00	1006.00	4500	20230720	-20.56	2320	20230517	54.09	4065	-12.05	20240510	2545	40.47	20240405	22500	-84.11	20230720	2545	40.47	20240405	1.74	N	302550	100	30 억		38551	N	N	0	N	00	N
78	20240517	121004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3545	20	2	0.57	742810700	212369	59.50	3490	3595	3340	4580	2470	3525	3497.73	0.13	0	8501	3645	3585	3520	3460	3395	3587	3462	31	1055	100	2250	5	1	30638080	1086	136.35	3.52	12	0.69	26.00	1006.00	4500	20230720	-21.22	2320	20230517	52.80	4065	-12.79	20240510	2545	39.29	20240405	22500	-84.24	20230720	2545	39.29	20240405	1.74	N	302550	100	30 억		38551	N	N	0	N	00	N
79	20240517	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	-10	5	-0.28	487298080	140600	39.39	3490	3555	3340	4580	2470	3525	3465.84	0.13	0	12933	3645	3585	3520	3460	3395	3587	3462	31	1055	100	2250	5	1	30638080	1077	135.19	3.49	12	0.46	26.00	1006.00	4500	20230720	-21.89	2320	20230517	51.51	4065	-13.53	20240510	2545	38.11	20240405	22500	-84.38	20230720	2545	38.11	20240405	1.74	N	302550	100	30 억		38551	N	N	0	N	00	N
80	20240517	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	0	3	0.00	389888310	112938	31.64	3490	3535	3340	4580	2470	3525	3452.22	0.13	0	10315	3645	3585	3520	3460	3395	3587	3462	31	1055	100	2250	5	1	30638080	1080	135.58	3.50	12	0.37	26.00	1006.00	4500	20230720	-21.67	2320	20230517	51.94	4065	-13.28	20240510	2545	38.51	20240405	22500	-84.33	20230720	2545	38.51	20240405	1.74	N	302550	100	30 억		38551	N	N	0	N	00	N
81	20240517	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	-95	5	-2.70	128075680	37220	10.43	3490	3520	3340	4580	2470	3525	3440.99	0.13	0	-7052	3645	3585	3520	3460	3395	3587	3462	31	1055	100	2250	5	1	30638080	1051	131.92	3.41	12	0.12	26.00	1006.00	4500	20230720	-23.78	2320	20230517	47.84	4065	-15.62	20240510	2545	34.77	20240405	22500	-84.76	20230720	2545	34.77	20240405	1.74	N	302550	100	30 억		38551	N	N	0	N	00	N
82	20240516	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	45	2	1.29	1245334735	354964	10.22	3525	3580	3455	4520	2440	3480	3508.25	0.11	0	5550	4093	3786	3613	3306	3133	3940	3460	31	1040	100	2220	5	1	30638080	1080	135.58	3.50	12	1.16	26.00	1006.00	4500	20230720	-21.67	2320	20230517	51.94	4065	-13.28	20240510	2545	38.51	20240405	22500	-84.33	20230720	2545	38.51	20240405	1.86	N	302550	100	30 억		34080	N	N	0	N	00	N
83	20240516	150954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	15	2	0.43	1143728945	326083	9.38	3525	3580	3455	4520	2440	3480	3507.51	0.11	0	321	4093	3786	3613	3306	3133	3940	3460	31	1040	100	2220	5	1	30638080	1071	134.42	3.47	12	1.06	26.00	1006.00	4500	20230720	-22.33	2320	20230517	50.65	4065	-14.02	20240510	2545	37.33	20240405	22500	-84.47	20230720	2545	37.33	20240405	1.86	N	302550	100	30 억		34080	N	N	0	N	00	N
84	20240516	141002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3515	35	2	1.01	977672140	278742	8.02	3525	3580	3455	4520	2440	3480	3507.48	0.11	0	7547	4093	3786	3613	3306	3133	3940	3460	31	1040	100	2220	5	1	30638080	1077	135.19	3.49	12	0.91	26.00	1006.00	4500	20230720	-21.89	2320	20230517	51.51	4065	-13.53	20240510	2545	38.11	20240405	22500	-84.38	20230720	2545	38.11	20240405	1.86	N	302550	100	30 억		34080	N	N	0	N	00	N
85	20240516	130955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	5	2	0.14	906582670	258463	7.44	3525	3580	3455	4520	2440	3480	3507.63	0.11	0	9918	4093	3786	3613	3306	3133	3940	3460	31	1040	100	2220	5	1	30638080	1068	134.04	3.46	12	0.84	26.00	1006.00	4500	20230720	-22.56	2320	20230517	50.22	4065	-14.27	20240510	2545	36.94	20240405	22500	-84.51	20230720	2545	36.94	20240405	1.86	N	302550	100	30 억		34080	N	N	0	N	00	N
86	20240516	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-5	5	-0.14	806883095	229956	6.62	3525	3580	3455	4520	2440	3480	3508.90	0.11	0	17264	4093	3786	3613	3306	3133	3940	3460	31	1040	100	2220	5	1	30638080	1065	133.65	3.45	12	0.75	26.00	1006.00	4500	20230720	-22.78	2320	20230517	49.78	4065	-14.51	20240510	2545	36.54	20240405	22500	-84.56	20230720	2545	36.54	20240405	1.86	N	302550	100	30 억		34080	N	N	0	N	00	N
87	20240516	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	5	2	0.14	714733410	203472	5.86	3525	3580	3455	4520	2440	3480	3512.74	0.11	0	23068	4093	3786	3613	3306	3133	3940	3460	31	1040	100	2220	5	1	30638080	1068	134.04	3.46	12	0.66	26.00	1006.00	4500	20230720	-22.56	2320	20230517	50.22	4065	-14.27	20240510	2545	36.94	20240405	22500	-84.51	20230720	2545	36.94	20240405	1.86	N	302550	100	30 억		34080	N	N	0	N	00	N
88	20240516	100956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3535	55	2	1.58	457984010	129832	3.74	3525	3580	3455	4520	2440	3480	3527.63	0.11	0	8923	4093	3786	3613	3306	3133	3940	3460	31	1040	100	2220	5	1	30638080	1083	135.96	3.51	12	0.42	26.00	1006.00	4500	20230720	-21.44	2320	20230517	52.37	4065	-13.04	20240510	2545	38.90	20240405	22500	-84.29	20230720	2545	38.90	20240405	1.86	N	302550	100	30 억		34080	N	N	0	N	00	N
89	20240516	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	30	2	0.86	130960990	37416	1.08	3525	3540	3455	4520	2440	3480	3500.31	0.11	0	-1811	4093	3786	3613	3306	3133	3940	3460	31	1040	100	2220	5	1	30638080	1075	135.00	3.49	12	0.12	26.00	1006.00	4500	20230720	-22.00	2320	20230517	51.29	4065	-13.65	20240510	2545	37.92	20240405	22500	-84.40	20230720	2545	37.92	20240405	1.86	N	302550	100	30 억		34080	N	N	0	N	00	N
90	20240514	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-20	5	-0.57	12785733880	3463116	340.97	3440	3920	3440	4550	2450	3500	3692.10	0.03	0	26950	3826	3662	3536	3372	3246	3600	3310	31	1050	100	2240	5	1	30638080	1066	133.85	3.46	12	11.30	26.00	1006.00	4500	20230720	-22.67	2320	20230517	50.00	4065	-14.39	20240510	2545	36.74	20240405	22500	-84.53	20230720	2545	36.74	20240405	1.63	N	302550	100	30 억		8933	N	N	0	N	00	N
91	20240514	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	10	2	0.29	12552064255	3396212	334.38	3440	3920	3440	4550	2450	3500	3695.94	0.03	0	23901	3826	3662	3536	3372	3246	3600	3310	31	1050	100	2240	5	1	30638080	1075	135.00	3.49	12	11.08	26.00	1006.00	4500	20230720	-22.00	2320	20230517	51.29	4065	-13.65	20240510	2545	37.92	20240405	22500	-84.40	20230720	2545	37.92	20240405	1.63	N	302550	100	30 억		8933	N	N	0	N	00	N
92	20240514	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	55	2	1.57	12187745385	3292792	324.20	3440	3920	3440	4550	2450	3500	3701.39	0.03	0	19223	3826	3662	3536	3372	3246	3600	3310	31	1050	100	2240	5	1	30638080	1089	136.73	3.53	12	10.75	26.00	1006.00	4500	20230720	-21.00	2320	20230517	53.23	4065	-12.55	20240510	2545	39.69	20240405	22500	-84.20	20230720	2545	39.69	20240405	1.63	N	302550	100	30 억		8933	N	N	0	N	00	N
93	20240514	131010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3590	90	2	2.57	11924204370	3218665	316.90	3440	3920	3440	4550	2450	3500	3704.75	0.03	0	9508	3826	3662	3536	3372	3246	3600	3310	31	1050	100	2240	5	1	30638080	1100	138.08	3.57	12	10.51	26.00	1006.00	4500	20230720	-20.22	2320	20230517	54.74	4065	-11.69	20240510	2545	41.06	20240405	22500	-84.04	20230720	2545	41.06	20240405	1.63	N	302550	100	30 억		8933	N	N	0	N	00	N
94	20240514	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3610	110	2	3.14	11503880165	3101507	305.37	3440	3920	3440	4550	2450	3500	3709.18	0.03	0	11831	3826	3662	3536	3372	3246	3600	3310	31	1050	100	2240	5	1	30638080	1106	138.85	3.59	12	10.12	26.00	1006.00	4500	20230720	-19.78	2320	20230517	55.60	4065	-11.19	20240510	2545	41.85	20240405	22500	-83.96	20230720	2545	41.85	20240405	1.63	N	302550	100	30 억		8933	N	N	0	N	00	N
95	20240514	111007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3680	180	2	5.14	10875545715	2928375	288.32	3440	3920	3440	4550	2450	3500	3713.90	0.03	0	174	3826	3662	3536	3372	3246	3600	3310	31	1050	100	2240	5	1	30638080	1127	141.54	3.66	12	9.56	26.00	1006.00	4500	20230720	-18.22	2320	20230517	58.62	4065	-9.47	20240510	2545	44.60	20240405	22500	-83.64	20230720	2545	44.60	20240405	1.63	N	302550	100	30 억		8933	N	N	0	N	00	N
96	20240514	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3865	365	2	10.43	6871466920	1853169	182.46	3440	3870	3440	4550	2450	3500	3708.04	0.03	0	-28681	3826	3662	3536	3372	3246	3600	3310	31	1050	100	2240	5	1	30638080	1184	148.65	3.84	12	6.05	26.00	1006.00	4500	20230720	-14.11	2320	20230517	66.59	4065	-4.92	20240510	2545	51.87	20240405	22500	-82.82	20230720	2545	51.87	20240405	1.63	N	302550	100	30 억		8933	N	N	0	N	00	N
97	20240514	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3480	-20	5	-0.57	221339055	63588	6.26	3440	3525	3440	4550	2450	3500	3480.60	0.03	0	15257	3826	3662	3536	3372	3246	3600	3310	31	1050	100	2240	5	1	30638080	1066	133.85	3.46	12	0.21	26.00	1006.00	4500	20230720	-22.67	2320	20230517	50.00	4065	-14.39	20240510	2545	36.74	20240405	22500	-84.53	20230720	2545	36.74	20240405	1.63	N	302550	100	30 억		8933	N	N	0	N	00	N
98	20240513	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-145	5	-3.98	3574420980	1006873	11.61	3640	3700	3410	4735	2555	3645	3550.58	0.00	0	-1673	4311	3977	3731	3397	3151	4145	3565	31	1090	100	2330	5	1	30638080	1072	134.62	3.48	12	3.29	26.00	1006.00	4500	20230720	-22.22	2320	20230517	50.86	4065	-13.90	20240510	2545	37.52	20240405	22500	-84.44	20230720	2545	37.52	20240405	1.17	N	302550	100	30 억		1411	N	N	0	N	00	N
99	20240513	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3495	-150	5	-4.12	3292439980	926583	10.68	3640	3700	3410	4735	2555	3645	3553.31	0.00	0	8000	4311	3977	3731	3397	3151	4145	3565	31	1090	100	2330	5	1	30638080	1071	134.42	3.47	12	3.02	26.00	1006.00	4500	20230720	-22.33	2320	20230517	50.65	4065	-14.02	20240510	2545	37.33	20240405	22500	-84.47	20230720	2545	37.33	20240405	1.17	N	302550	100	30 억		1411	N	N	0	N	00	N
100	20240513	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-155	5	-4.25	3032815645	852322	9.83	3640	3700	3410	4735	2555	3645	3558.30	0.00	0	20675	4311	3977	3731	3397	3151	4145	3565	31	1090	100	2330	5	1	30638080	1069	134.23	3.47	12	2.78	26.00	1006.00	4500	20230720	-22.44	2320	20230517	50.43	4065	-14.15	20240510	2545	37.13	20240405	22500	-84.49	20230720	2545	37.13	20240405	1.17	N	302550	100	30 억		1411	N	N	0	N	00	N
101	20240513	131001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3440	-205	5	-5.62	2626150355	734530	8.47	3640	3700	3425	4735	2555	3645	3575.28	0.00	0	6571	4311	3977	3731	3397	3151	4145	3565	31	1090	100	2330	5	1	30638080	1054	132.31	3.42	12	2.40	26.00	1006.00	4500	20230720	-23.56	2320	20230517	48.28	4065	-15.38	20240510	2545	35.17	20240405	22500	-84.71	20230720	2545	35.17	20240405	1.17	N	302550	100	30 억		1411	N	N	0	N	00	N
102	20240513	121005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3550	-95	5	-2.61	2057456335	571229	6.59	3640	3700	3535	4735	2555	3645	3601.81	0.00	0	-18505	4311	3977	3731	3397	3151	4145	3565	31	1090	100	2330	5	1	30638080	1088	136.54	3.53	12	1.86	26.00	1006.00	4500	20230720	-21.11	2320	20230517	53.02	4065	-12.67	20240510	2545	39.49	20240405	22500	-84.22	20230720	2545	39.49	20240405	1.17	N	302550	100	30 억		1411	N	N	0	N	00	N
103	20240513	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3600	-45	5	-1.23	1823886235	505523	5.83	3640	3700	3550	4735	2555	3645	3607.92	0.00	0	-16129	4311	3977	3731	3397	3151	4145	3565	31	1090	100	2330	5	1	30638080	1103	138.46	3.58	12	1.65	26.00	1006.00	4500	20230720	-20.00	2320	20230517	55.17	4065	-11.44	20240510	2545	41.45	20240405	22500	-84.00	20230720	2545	41.45	20240405	1.17	N	302550	100	30 억		1411	N	N	0	N	00	N
104	20240513	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3635	-10	5	-0.27	1453788675	402303	4.64	3640	3700	3555	4735	2555	3645	3613.67	0.00	0	-1417	4311	3977	3731	3397	3151	4145	3565	31	1090	100	2330	5	1	30638080	1114	139.81	3.61	12	1.31	26.00	1006.00	4500	20230720	-19.22	2320	20230517	56.68	4065	-10.58	20240510	2545	42.83	20240405	22500	-83.84	20230720	2545	42.83	20240405	1.17	N	302550	100	30 억		1411	N	N	0	N	00	N
105	20240513	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3555	-90	5	-2.47	801559810	222370	2.56	3640	3650	3555	4735	2555	3645	3604.62	0.00	0	-19534	4311	3977	3731	3397	3151	4145	3565	31	1090	100	2330	5	1	30638080	1089	136.73	3.53	12	0.73	26.00	1006.00	4500	20230720	-21.00	2320	20230517	53.23	4065	-12.55	20240510	2545	39.69	20240405	22500	-84.20	20230720	2545	39.69	20240405	1.17	N	302550	100	30 억		1411	N	N	0	N	00	N
106	20240510	160936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3645	220	2	6.42	32664629505	8621372	80.18	3545	4065	3485	4450	2400	3425	3792.02	0.17	0	-50278	4095	3760	3355	3020	2615	3927	3187	31	1025	100	2190	5	1	30638080	1117	140.19	3.62	12	28.14	26.00	1006.00	4500	20230720	-19.00	2320	20230517	57.11	4065	-10.33	20240510	2545	43.22	20240405	22500	-83.80	20230720	2545	43.22	20240405	1.20	N	302550	100	30 억		52877	N	N	0	N	00	N
107	20240510	150943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3545	120	2	3.50	31933319930	8418936	78.29	3545	4065	3485	4450	2400	3425	3796.02	0.17	0	-61491	4095	3760	3355	3020	2615	3927	3187	31	1025	100	2190	5	1	30638080	1086	136.35	3.52	12	27.48	26.00	1006.00	4500	20230720	-21.22	2320	20230517	52.80	4065	-12.79	20240510	2545	39.29	20240405	22500	-84.24	20230720	2545	39.29	20240405	1.20	N	302550	100	30 억		52877	N	N	0	N	00	N
108	20240510	140946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3585	160	2	4.67	31203750795	8214426	76.39	3545	4065	3485	4450	2400	3425	3801.75	0.17	0	-67871	4095	3760	3355	3020	2615	3927	3187	31	1025	100	2190	5	1	30638080	1098	137.88	3.56	12	26.81	26.00	1006.00	4500	20230720	-20.33	2320	20230517	54.53	4065	-11.81	20240510	2545	40.86	20240405	22500	-84.07	20230720	2545	40.86	20240405	1.20	N	302550	100	30 억		52877	N	N	0	N	00	N
109	20240510	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3575	150	2	4.38	30930664545	8138290	75.68	3545	4065	3485	4450	2400	3425	3803.78	0.17	0	-67965	4095	3760	3355	3020	2615	3927	3187	31	1025	100	2190	5	1	30638080	1095	137.50	3.55	12	26.56	26.00	1006.00	4500	20230720	-20.56	2320	20230517	54.09	4065	-12.05	20240510	2545	40.47	20240405	22500	-84.11	20230720	2545	40.47	20240405	1.20	N	302550	100	30 억		52877	N	N	0	N	00	N
110	20240510	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3605	180	2	5.26	30239751485	7944682	73.88	3545	4065	3485	4450	2400	3425	3809.56	0.17	0	-65959	4095	3760	3355	3020	2615	3927	3187	31	1025	100	2190	5	1	30638080	1105	138.65	3.58	12	25.93	26.00	1006.00	4500	20230720	-19.89	2320	20230517	55.39	4065	-11.32	20240510	2545	41.65	20240405	22500	-83.98	20230720	2545	41.65	20240405	1.20	N	302550	100	30 억		52877	N	N	0	N	00	N
111	20240510	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3630	205	2	5.99	29330985925	7692167	71.53	3545	4065	3485	4450	2400	3425	3816.54	0.17	0	-67389	4095	3760	3355	3020	2615	3927	3187	31	1025	100	2190	5	1	30638080	1112	139.62	3.61	12	25.11	26.00	1006.00	4500	20230720	-19.33	2320	20230517	56.47	4065	-10.70	20240510	2545	42.63	20240405	22500	-83.87	20230720	2545	42.63	20240405	1.20	N	302550	100	30 억		52877	N	N	0	N	00	N
112	20240510	100936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3560	135	2	3.94	26476485115	6896891	64.14	3545	4065	3485	4450	2400	3425	3843.00	0.17	0	-7071	4095	3760	3355	3020	2615	3927	3187	31	1025	100	2190	5	1	30638080	1091	136.92	3.54	12	22.51	26.00	1006.00	4500	20230720	-20.89	2320	20230517	53.45	4065	-12.42	20240510	2545	39.88	20240405	22500	-84.18	20230720	2545	39.88	20240405	1.20	N	302550	100	30 억		52877	N	N	0	N	00	N
113	20240510	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	530	2	15.47	11836097050	3068945	28.54	3545	4065	3485	4450	2400	3425	3866.46	0.17	0	-19036	4095	3760	3355	3020	2615	3927	3187	31	1025	100	2190	5	1	30638080	1212	152.12	3.93	12	10.02	26.00	1006.00	4500	20230720	-12.11	2320	20230517	70.47	4065	-2.71	20240510	2545	55.40	20240405	22500	-82.42	20230720	2545	55.40	20240405	1.20	N	302550	100	30 억		52877	N	N	0	N	00	N
114	20240509	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3425	475	2	16.10	35883741405	10622518	9774.66	2950	3690	2950	3835	2065	2950	3378.05	0.28	0	-39670	3056	3002	2936	2882	2816	3030	2910	31	885	100	1880	5	1	30638080	1049	131.73	3.40	12	34.67	26.00	1006.00	4500	20230720	-23.89	2320	20230517	47.63	3690	-7.18	20240509	2545	34.58	20240405	22500	-84.78	20230720	2545	34.58	20240405	1.21	N	302550	100	30 억		86223	N	N	0	N	00	N
115	20240509	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	510	2	17.29	31093562760	9241255	8503.65	2950	3610	2950	3835	2065	2950	3364.65	0.28	0	-38094	3056	3002	2936	2882	2816	3030	2910	31	885	100	1880	5	1	30638080	1060	133.08	3.44	12	30.16	26.00	1006.00	4500	20230720	-23.11	2320	20230517	49.14	3610	-4.16	20240509	2545	35.95	20240405	22500	-84.62	20230720	2545	35.95	20240405	1.21	N	302550	100	30 억		86223	N	N	0	N	00	N
116	20240509	140848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3345	395	2	13.39	28003774910	8323662	7659.29	2950	3610	2950	3835	2065	2950	3364.36	0.28	0	-77038	3056	3002	2936	2882	2816	3030	2910	31	885	100	1880	5	1	30638080	1025	128.65	3.33	12	27.17	26.00	1006.00	4500	20230720	-25.67	2320	20230517	44.18	3610	-7.34	20240509	2545	31.43	20240405	22500	-85.13	20230720	2545	31.43	20240405	1.21	N	302550	100	30 억		86223	N	N	0	N	00	N
117	20240509	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3310	360	2	12.20	24499294655	7278027	6697.12	2950	3610	2950	3835	2065	2950	3366.20	0.28	0	-44752	3056	3002	2936	2882	2816	3030	2910	31	885	100	1880	5	1	30638080	1014	127.31	3.29	12	23.75	26.00	1006.00	4500	20230720	-26.44	2320	20230517	42.67	3610	-8.31	20240509	2545	30.06	20240405	22500	-85.29	20230720	2545	30.06	20240405	1.21	N	302550	100	30 억		86223	N	N	0	N	00	N
118	20240509	120936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3350	400	2	13.56	19720179635	5863608	5395.59	2950	3610	2950	3835	2065	2950	3363.15	0.28	0	-20222	3056	3002	2936	2882	2816	3030	2910	31	885	100	1880	5	1	30638080	1026	128.85	3.33	12	19.14	26.00	1006.00	4500	20230720	-25.56	2320	20230517	44.40	3610	-7.20	20240509	2545	31.63	20240405	22500	-85.11	20230720	2545	31.63	20240405	1.21	N	302550	100	30 억		86223	N	N	0	N	00	N
119	20240509	110922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	525	2	17.80	8740455170	2608032	2399.87	2950	3610	2950	3835	2065	2950	3351.36	0.28	0	34	3056	3002	2936	2882	2816	3030	2910	31	885	100	1880	5	1	30638080	1065	133.65	3.45	12	8.51	26.00	1006.00	4500	20230720	-22.78	2320	20230517	49.78	3610	-3.74	20240509	2545	36.54	20240405	22500	-84.56	20230720	2545	36.54	20240405	1.21	N	302550	100	30 억		86223	N	N	0	N	00	N
120	20240509	100926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	195	2	6.61	535568935	172586	158.81	2950	3185	2950	3835	2065	2950	3103.20	0.28	0	17941	3056	3002	2936	2882	2816	3030	2910	31	885	100	1880	5	1	30638080	964	120.96	3.13	12	0.56	26.00	1006.00	4500	20230720	-30.11	2320	20230517	35.56	3600	-12.64	20240227	2545	23.58	20240405	22500	-86.02	20230720	2545	23.58	20240405	1.21	N	302550	100	30 억		86223	N	N	0	N	00	N
121	20240509	090924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	25	2	0.85	4217740	1417	1.30	2950	2995	2950	3835	2065	2950	2976.53	0.28	0	-146	3056	3002	2936	2882	2816	3030	2910	31	885	100	1880	5	1	30638080	911	114.42	2.96	12	0.00	26.00	1006.00	4500	20230720	-33.89	2320	20230517	28.23	3600	-17.36	20240227	2545	16.90	20240405	22500	-86.78	20230720	2545	16.90	20240405	1.21	N	302550	100	30 억		86223	N	N	0	N	00	N
122	20240508	160917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	110	2	3.87	318041200	108272	323.96	2890	2990	2870	3690	1990	2840	2937.43	0.23	0	17643	2933	2886	2858	2811	2783	2872	2797	31	850	100	1810	5	1	30638080	904	113.46	2.93	12	0.35	26.00	1006.00	4500	20230720	-34.44	2320	20230517	27.16	3600	-18.06	20240227	2545	15.91	20240405	22500	-86.89	20230720	2545	15.91	20240405	1.24	N	302550	100	30 억		71061	N	N	0	N	00	N
123	20240508	150921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	140	2	4.93	311425575	106031	317.26	2890	2990	2870	3690	1990	2840	2937.12	0.23	0	17390	2933	2886	2858	2811	2783	2872	2797	31	850	100	1810	5	1	30638080	913	114.62	2.96	12	0.35	26.00	1006.00	4500	20230720	-33.78	2320	20230517	28.45	3600	-17.22	20240227	2545	17.09	20240405	22500	-86.76	20230720	2545	17.09	20240405	1.24	N	302550	100	30 억		71061	N	N	0	N	00	N
124	20240508	140915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	100	2	3.52	225074525	76986	230.35	2890	2960	2870	3690	1990	2840	2923.58	0.23	0	7806	2933	2886	2858	2811	2783	2872	2797	31	850	100	1810	5	1	30638080	901	113.08	2.92	12	0.25	26.00	1006.00	4500	20230720	-34.67	2320	20230517	26.72	3600	-18.33	20240227	2545	15.52	20240405	22500	-86.93	20230720	2545	15.52	20240405	1.24	N	302550	100	30 억		71061	N	N	0	N	00	N
125	20240508	130913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	75	2	2.64	199866315	68435	204.77	2890	2960	2870	3690	1990	2840	2920.53	0.23	0	6310	2933	2886	2858	2811	2783	2872	2797	31	850	100	1810	5	1	30638080	893	112.12	2.90	12	0.22	26.00	1006.00	4500	20230720	-35.22	2320	20230517	25.65	3600	-19.03	20240227	2545	14.54	20240405	22500	-87.04	20230720	2545	14.54	20240405	1.24	N	302550	100	30 억		71061	N	N	0	N	00	N
126	20240508	120911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	110	2	3.87	193586075	66285	198.33	2890	2960	2870	3690	1990	2840	2920.51	0.23	0	5362	2933	2886	2858	2811	2783	2872	2797	31	850	100	1810	5	1	30638080	904	113.46	2.93	12	0.22	26.00	1006.00	4500	20230720	-34.44	2320	20230517	27.16	3600	-18.06	20240227	2545	15.91	20240405	22500	-86.89	20230720	2545	15.91	20240405	1.24	N	302550	100	30 억		71061	N	N	0	N	00	N
127	20240508	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	120	2	4.23	167142415	57287	171.41	2890	2960	2870	3690	1990	2840	2917.63	0.23	0	5083	2933	2886	2858	2811	2783	2872	2797	31	850	100	1810	5	1	30638080	907	113.85	2.94	12	0.19	26.00	1006.00	4500	20230720	-34.22	2320	20230517	27.59	3600	-17.78	20240227	2545	16.31	20240405	22500	-86.84	20230720	2545	16.31	20240405	1.24	N	302550	100	30 억		71061	N	N	0	N	00	N
128	20240508	100923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	65	2	2.29	117329250	40337	120.69	2890	2945	2870	3690	1990	2840	2908.73	0.23	0	2381	2933	2886	2858	2811	2783	2872	2797	31	850	100	1810	5	1	30638080	890	111.73	2.89	12	0.13	26.00	1006.00	4500	20230720	-35.44	2320	20230517	25.22	3600	-19.31	20240227	2545	14.15	20240405	22500	-87.09	20230720	2545	14.15	20240405	1.24	N	302550	100	30 억		71061	N	N	0	N	00	N
129	20240508	090926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	40	2	1.41	518945	180	0.54	2890	2890	2870	3690	1990	2840	2883.03	0.23	0	-135	2933	2886	2858	2811	2783	2872	2797	31	850	100	1810	5	1	30638080	882	110.77	2.86	12	0.00	26.00	1006.00	4500	20230720	-36.00	2320	20230517	24.14	3600	-20.00	20240227	2545	13.16	20240405	22500	-87.20	20230720	2545	13.16	20240405	1.24	N	302550	100	30 억		71061	N	N	0	N	00	N
130	20240503	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	-65	5	-2.25	102204835	35959	30.18	2890	2905	2820	3755	2025	2890	2842.26	0.29	0	-9018	2970	2930	2875	2835	2780	2950	2855	31	865	100	1840	5	1	30638080	866	108.65	2.81	12	0.12	26.00	1006.00	4500	20230720	-37.22	2320	20230517	21.77	3600	-21.53	20240227	2545	11.00	20240405	22500	-87.44	20230720	2545	11.00	20240405	1.25	N	302550	100	30 억		87644	N	N	0	N	00	N
131	20240503	150943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	-50	5	-1.73	90702440	31890	26.77	2890	2905	2820	3755	2025	2890	2844.23	0.29	0	-9029	2970	2930	2875	2835	2780	2950	2855	31	865	100	1840	5	1	30638080	870	109.23	2.82	12	0.10	26.00	1006.00	4500	20230720	-36.89	2320	20230517	22.41	3600	-21.11	20240227	2545	11.59	20240405	22500	-87.38	20230720	2545	11.59	20240405	1.25	N	302550	100	30 억		87644	N	N	0	N	00	N
132	20240503	140945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2835	-55	5	-1.90	77183625	27111	22.76	2890	2905	2820	3755	2025	2890	2846.95	0.29	0	-6355	2970	2930	2875	2835	2780	2950	2855	31	865	100	1840	5	1	30638080	869	109.04	2.82	12	0.09	26.00	1006.00	4500	20230720	-37.00	2320	20230517	22.20	3600	-21.25	20240227	2545	11.39	20240405	22500	-87.40	20230720	2545	11.39	20240405	1.25	N	302550	100	30 억		87644	N	N	0	N	00	N
133	20240503	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	-45	5	-1.56	72418975	25432	21.35	2890	2905	2820	3755	2025	2890	2847.55	0.29	0	-6477	2970	2930	2875	2835	2780	2950	2855	31	865	100	1840	5	1	30638080	872	109.42	2.83	12	0.08	26.00	1006.00	4500	20230720	-36.78	2320	20230517	22.63	3600	-20.97	20240227	2545	11.79	20240405	22500	-87.36	20230720	2545	11.79	20240405	1.25	N	302550	100	30 억		87644	N	N	0	N	00	N
134	20240503	120941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	-45	5	-1.56	71156660	24988	20.97	2890	2905	2820	3755	2025	2890	2847.63	0.29	0	-6492	2970	2930	2875	2835	2780	2950	2855	31	865	100	1840	5	1	30638080	872	109.42	2.83	12	0.08	26.00	1006.00	4500	20230720	-36.78	2320	20230517	22.63	3600	-20.97	20240227	2545	11.79	20240405	22500	-87.36	20230720	2545	11.79	20240405	1.25	N	302550	100	30 억		87644	N	N	0	N	00	N
135	20240503	110941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	-35	5	-1.21	67486865	23694	19.89	2890	2905	2820	3755	2025	2890	2848.27	0.29	0	-6732	2970	2930	2875	2835	2780	2950	2855	31	865	100	1840	5	1	30638080	875	109.81	2.84	12	0.08	26.00	1006.00	4500	20230720	-36.56	2320	20230517	23.06	3600	-20.69	20240227	2545	12.18	20240405	22500	-87.31	20230720	2545	12.18	20240405	1.25	N	302550	100	30 억		87644	N	N	0	N	00	N
136	20240503	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	-20	5	-0.69	16309525	5678	4.77	2890	2905	2845	3755	2025	2890	2872.41	0.29	0	-1532	2970	2930	2875	2835	2780	2950	2855	31	865	100	1840	5	1	30638080	879	110.38	2.85	12	0.02	26.00	1006.00	4500	20230720	-36.22	2320	20230517	23.71	3600	-20.28	20240227	2545	12.77	20240405	22500	-87.24	20230720	2545	12.77	20240405	1.25	N	302550	100	30 억		87644	N	N	0	N	00	N
137	20240503	090934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	5	2	0.17	8280030	2879	2.42	2890	2905	2845	3755	2025	2890	2876.01	0.29	0	-929	2970	2930	2875	2835	2780	2950	2855	31	865	100	1840	5	1	30638080	887	111.35	2.88	12	0.01	26.00	1006.00	4500	20230720	-35.67	2320	20230517	24.78	3600	-19.58	20240227	2545	13.75	20240405	22500	-87.13	20230720	2545	13.75	20240405	1.25	N	302550	100	30 억		87644	N	N	0	N	00	N
138	20240502	160927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	25	2	0.87	338345505	118783	313.39	2825	2915	2820	3720	2010	2865	2848.21	0.10	0	54375	2928	2896	2868	2836	2808	2912	2852	31	855	100	1830	5	1	30638080	885	111.15	2.87	12	0.39	26.00	1006.00	4500	20230720	-35.78	2320	20230517	24.57	3600	-19.72	20240227	2545	13.56	20240405	22500	-87.16	20230720	2545	13.56	20240405	1.24	N	302550	100	30 억		29498	N	N	0	N	00	N
139	20240502	150934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	5	2	0.17	330351985	116005	306.06	2825	2915	2820	3720	2010	2865	2847.74	0.10	0	53589	2928	2896	2868	2836	2808	2912	2852	31	855	100	1830	5	1	30638080	879	110.38	2.85	12	0.38	26.00	1006.00	4500	20230720	-36.22	2320	20230517	23.71	3600	-20.28	20240227	2545	12.77	20240405	22500	-87.24	20230720	2545	12.77	20240405	1.24	N	302550	100	30 억		29498	N	N	0	N	00	N
140	20240502	140929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	30	2	1.05	273499610	96044	253.39	2825	2915	2820	3720	2010	2865	2847.65	0.10	0	51751	2928	2896	2868	2836	2808	2912	2852	31	855	100	1830	5	1	30638080	887	111.35	2.88	12	0.31	26.00	1006.00	4500	20230720	-35.67	2320	20230517	24.78	3600	-19.58	20240227	2545	13.75	20240405	22500	-87.13	20230720	2545	13.75	20240405	1.24	N	302550	100	30 억		29498	N	N	0	N	00	N
141	20240502	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	30	2	1.05	262313350	92156	243.14	2825	2915	2820	3720	2010	2865	2846.41	0.10	0	51945	2928	2896	2868	2836	2808	2912	2852	31	855	100	1830	5	1	30638080	887	111.35	2.88	12	0.30	26.00	1006.00	4500	20230720	-35.67	2320	20230517	24.78	3600	-19.58	20240227	2545	13.75	20240405	22500	-87.13	20230720	2545	13.75	20240405	1.24	N	302550	100	30 억		29498	N	N	0	N	00	N
142	20240502	120924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	35	2	1.22	250672580	88112	232.47	2825	2915	2820	3720	2010	2865	2844.93	0.10	0	50986	2928	2896	2868	2836	2808	2912	2852	31	855	100	1830	5	1	30638080	889	111.54	2.88	12	0.29	26.00	1006.00	4500	20230720	-35.56	2320	20230517	25.00	3600	-19.44	20240227	2545	13.95	20240405	22500	-87.11	20230720	2545	13.95	20240405	1.24	N	302550	100	30 억		29498	N	N	0	N	00	N
143	20240502	110922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	40	2	1.40	241966840	85115	224.56	2825	2905	2820	3720	2010	2865	2842.82	0.10	0	50441	2928	2896	2868	2836	2808	2912	2852	31	855	100	1830	5	1	30638080	890	111.73	2.89	12	0.28	26.00	1006.00	4500	20230720	-35.44	2320	20230517	25.22	3600	-19.31	20240227	2545	14.15	20240405	22500	-87.09	20230720	2545	14.15	20240405	1.24	N	302550	100	30 억		29498	N	N	0	N	00	N
144	20240502	100921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	20	2	0.70	53137275	18634	49.16	2825	2885	2825	3720	2010	2865	2851.63	0.10	0	8740	2928	2896	2868	2836	2808	2912	2852	31	855	100	1830	5	1	30638080	884	110.96	2.87	12	0.06	26.00	1006.00	4500	20230720	-35.89	2320	20230517	24.35	3600	-19.86	20240227	2545	13.36	20240405	22500	-87.18	20230720	2545	13.36	20240405	1.24	N	302550	100	30 억		29498	N	N	0	N	00	N
145	20240502	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	-10	5	-0.35	4095370	1442	3.80	2825	2865	2825	3720	2010	2865	2840.06	0.10	0	303	2928	2896	2868	2836	2808	2912	2852	31	855	100	1830	5	1	30638080	875	109.81	2.84	12	0.00	26.00	1006.00	4500	20230720	-36.56	2320	20230517	23.06	3600	-20.69	20240227	2545	12.18	20240405	22500	-87.31	20230720	2545	12.18	20240405	1.24	N	302550	100	30 억		29498	N	N	0	N	00	N