KissMeData/368770/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	161245	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4820	620	2	14.76	36557480970	7922832	543.04	4300	4930	4160	5460	2940	4200	4610.55	1.41	0	81517	4533	4366	4133	3966	3733	4450	4050	33	1260	100	2940	5	1	32854225	1584	55.40	4.94	12	24.12	87.00	975.00	5390	20230824	-10.58	2905	20231023	65.92	4930	-2.23	20240531	2990	61.20	20240411	5390	-10.58	20230824	2905	65.92	20231023	2.85	N	368770	100	32 억		462374	N	N	0	N	00	N
3	20240531	151247	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4760	560	2	13.33	33932128070	7374799	505.47	4300	4930	4160	5460	2940	4200	4601.09	1.41	0	49392	4533	4366	4133	3966	3733	4450	4050	33	1260	100	2940	5	1	32854225	1564	54.71	4.88	12	22.45	87.00	975.00	5390	20230824	-11.69	2905	20231023	63.86	4930	-3.45	20240531	2990	59.20	20240411	5390	-11.69	20230824	2905	63.86	20231023	2.85	N	368770	100	32 억		462374	N	N	0	N	00	N
4	20240531	141245	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4635	435	2	10.36	17149477525	3850859	263.94	4300	4690	4160	5460	2940	4200	4453.42	1.41	0	92571	4533	4366	4133	3966	3733	4450	4050	33	1260	100	2940	5	1	32854225	1523	53.28	4.75	12	11.72	87.00	975.00	5390	20230824	-14.01	2905	20231023	59.55	4705	-1.49	20240507	2990	55.02	20240411	5390	-14.01	20230824	2905	59.55	20231023	2.85	N	368770	100	32 억		462374	N	N	0	N	00	N
5	20240531	131249	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4370	170	2	4.05	7080637220	1640980	112.47	4300	4410	4160	5460	2940	4200	4314.88	1.41	0	-41257	4533	4366	4133	3966	3733	4450	4050	33	1260	100	2940	5	1	32854225	1436	50.23	4.48	12	4.99	87.00	975.00	5390	20230824	-18.92	2905	20231023	50.43	4705	-7.12	20240507	2990	46.15	20240411	5390	-18.92	20230824	2905	50.43	20231023	2.85	N	368770	100	32 억		462374	N	N	0	N	00	N
6	20240531	121250	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4310	110	2	2.62	5706828590	1322705	90.66	4300	4410	4160	5460	2940	4200	4314.51	1.41	0	-61779	4533	4366	4133	3966	3733	4450	4050	33	1260	100	2940	5	1	32854225	1416	49.54	4.42	12	4.03	87.00	975.00	5390	20230824	-20.04	2905	20231023	48.36	4705	-8.40	20240507	2990	44.15	20240411	5390	-20.04	20230824	2905	48.36	20231023	2.85	N	368770	100	32 억		462374	N	N	0	N	00	N
7	20240531	111247	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4305	105	2	2.50	5454324320	1263866	86.63	4300	4410	4160	5460	2940	4200	4315.59	1.41	0	-62930	4533	4366	4133	3966	3733	4450	4050	33	1260	100	2940	5	1	32854225	1414	49.48	4.42	12	3.85	87.00	975.00	5390	20230824	-20.13	2905	20231023	48.19	4705	-8.50	20240507	2990	43.98	20240411	5390	-20.13	20230824	2905	48.19	20231023	2.85	N	368770	100	32 억		462374	N	N	0	N	00	N
8	20240531	101240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4345	145	2	3.45	4684903110	1086523	74.47	4300	4410	4160	5460	2940	4200	4311.83	1.41	0	-80499	4533	4366	4133	3966	3733	4450	4050	33	1260	100	2940	5	1	32854225	1428	49.94	4.46	12	3.31	87.00	975.00	5390	20230824	-19.39	2905	20231023	49.57	4705	-7.65	20240507	2990	45.32	20240411	5390	-19.39	20230824	2905	49.57	20231023	2.85	N	368770	100	32 억		462374	N	N	0	N	00	N
9	20240531	091251	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4190	-10	5	-0.24	1322274360	310571	21.29	4300	4370	4160	5460	2940	4200	4257.56	1.41	0	-75741	4533	4366	4133	3966	3733	4450	4050	33	1260	100	2940	5	1	32854225	1377	48.16	4.30	12	0.95	87.00	975.00	5390	20230824	-22.26	2905	20231023	44.23	4705	-10.95	20240507	2990	40.13	20240411	5390	-22.26	20230824	2905	44.23	20231023	2.85	N	368770	100	32 억		462374	N	N	0	N	00	N
10	20240530	161241	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4200	200	2	5.00	5817557195	1411759	577.14	3915	4300	3900	5200	2800	4000	4120.22	1.92	0	-162148	4076	4037	3966	3927	3856	4057	3947	33	1200	100	2800	5	1	32854225	1380	48.28	4.31	12	4.30	87.00	975.00	5390	20230824	-22.08	2905	20231023	44.58	4705	-10.73	20240507	2990	40.47	20240411	5390	-22.08	20230824	2905	44.58	20231023	2.94	N	368770	100	32 억		629663	N	N	0	N	00	N
11	20240530	151241	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4130	130	2	3.25	5657093220	1373359	561.44	3915	4300	3900	5200	2800	4000	4119.17	1.92	0	-156983	4076	4037	3966	3927	3856	4057	3947	33	1200	100	2800	5	1	32854225	1357	47.47	4.24	12	4.18	87.00	975.00	5390	20230824	-23.38	2905	20231023	42.17	4705	-12.22	20240507	2990	38.13	20240411	5390	-23.38	20230824	2905	42.17	20231023	2.94	N	368770	100	32 억		629663	N	N	0	N	00	N
12	20240530	141241	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4130	130	2	3.25	3655159475	897426	366.88	3915	4265	3900	5200	2800	4000	4072.94	1.92	0	-166152	4076	4037	3966	3927	3856	4057	3947	33	1200	100	2800	5	1	32854225	1357	47.47	4.24	12	2.73	87.00	975.00	5390	20230824	-23.38	2905	20231023	42.17	4705	-12.22	20240507	2990	38.13	20240411	5390	-23.38	20230824	2905	42.17	20231023	2.94	N	368770	100	32 억		629663	N	N	0	N	00	N
13	20240530	131242	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4080	80	2	2.00	1706770940	425820	174.08	3915	4185	3900	5200	2800	4000	4008.20	1.92	0	-103909	4076	4037	3966	3927	3856	4057	3947	33	1200	100	2800	5	1	32854225	1340	46.90	4.18	12	1.30	87.00	975.00	5390	20230824	-24.30	2905	20231023	40.45	4705	-13.28	20240507	2990	36.45	20240411	5390	-24.30	20230824	2905	40.45	20231023	2.94	N	368770	100	32 억		629663	N	N	0	N	00	N
14	20240530	121239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3930	-70	5	-1.75	997679660	251742	102.91	3915	4045	3900	5200	2800	4000	3963.10	1.92	0	-54158	4076	4037	3966	3927	3856	4057	3947	33	1200	100	2800	5	1	32854225	1291	45.17	4.03	12	0.77	87.00	975.00	5390	20230824	-27.09	2905	20231023	35.28	4705	-16.47	20240507	2990	31.44	20240411	5390	-27.09	20230824	2905	35.28	20231023	2.94	N	368770	100	32 억		629663	N	N	0	N	00	N
15	20240530	111241	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3945	-55	5	-1.38	850436650	214210	87.57	3915	4045	3900	5200	2800	4000	3970.11	1.92	0	-43559	4076	4037	3966	3927	3856	4057	3947	33	1200	100	2800	5	1	32854225	1296	45.34	4.05	12	0.65	87.00	975.00	5390	20230824	-26.81	2905	20231023	35.80	4705	-16.15	20240507	2990	31.94	20240411	5390	-26.81	20230824	2905	35.80	20231023	2.94	N	368770	100	32 억		629663	N	N	0	N	00	N
16	20240530	101244	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4010	10	2	0.25	597933975	150793	61.65	3915	4045	3900	5200	2800	4000	3965.26	1.92	0	-28706	4076	4037	3966	3927	3856	4057	3947	33	1200	100	2800	5	1	32854225	1317	46.09	4.11	12	0.46	87.00	975.00	5390	20230824	-25.60	2905	20231023	38.04	4705	-14.77	20240507	2990	34.11	20240411	5390	-25.60	20230824	2905	38.04	20231023	2.94	N	368770	100	32 억		629663	N	N	0	N	00	N
17	20240530	091243	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3930	-70	5	-1.75	103810180	26487	10.83	3915	3985	3900	5200	2800	4000	3919.29	1.92	0	6398	4076	4037	3966	3927	3856	4057	3947	33	1200	100	2800	5	1	32854225	1291	45.17	4.03	12	0.08	87.00	975.00	5390	20230824	-27.09	2905	20231023	35.28	4705	-16.47	20240507	2990	31.44	20240411	5390	-27.09	20230824	2905	35.28	20231023	2.94	N	368770	100	32 억		629663	N	N	0	N	00	N
18	20240529	161230	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4000	0	3	0.00	949532605	240542	72.83	3990	4005	3895	5200	2800	4000	3946.79	1.91	0	825	4103	4051	3968	3916	3833	4077	3942	33	1200	100	2800	5	1	32854225	1314	45.98	4.10	12	0.73	87.00	975.00	5390	20230824	-25.79	2905	20231023	37.69	4705	-14.98	20240507	2990	33.78	20240411	5390	-25.79	20230824	2905	37.69	20231023	3.33	N	368770	100	32 억		627598	N	N	0	N	00	N
19	20240529	151232	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3945	-55	5	-1.38	800257715	203139	61.51	3990	4005	3895	5200	2800	4000	3939.46	1.91	0	7532	4103	4051	3968	3916	3833	4077	3942	33	1200	100	2800	5	1	32854225	1296	45.34	4.05	12	0.62	87.00	975.00	5390	20230824	-26.81	2905	20231023	35.80	4705	-16.15	20240507	2990	31.94	20240411	5390	-26.81	20230824	2905	35.80	20231023	3.33	N	368770	100	32 억		627598	N	N	0	N	00	N
20	20240529	141232	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3930	-70	5	-1.75	673281845	170772	51.71	3990	4005	3895	5200	2800	4000	3942.58	1.91	0	10511	4103	4051	3968	3916	3833	4077	3942	33	1200	100	2800	5	1	32854225	1291	45.17	4.03	12	0.52	87.00	975.00	5390	20230824	-27.09	2905	20231023	35.28	4705	-16.47	20240507	2990	31.44	20240411	5390	-27.09	20230824	2905	35.28	20231023	3.33	N	368770	100	32 억		627598	N	N	0	N	00	N
21	20240529	131234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3935	-65	5	-1.62	623929355	158197	47.90	3990	4005	3895	5200	2800	4000	3944.00	1.91	0	12068	4103	4051	3968	3916	3833	4077	3942	33	1200	100	2800	5	1	32854225	1293	45.23	4.04	12	0.48	87.00	975.00	5390	20230824	-26.99	2905	20231023	35.46	4705	-16.37	20240507	2990	31.61	20240411	5390	-26.99	20230824	2905	35.46	20231023	3.33	N	368770	100	32 억		627598	N	N	0	N	00	N
22	20240529	121233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3920	-80	5	-2.00	537582560	136153	41.22	3990	4005	3910	5200	2800	4000	3948.37	1.91	0	9094	4103	4051	3968	3916	3833	4077	3942	33	1200	100	2800	5	1	32854225	1288	45.06	4.02	12	0.41	87.00	975.00	5390	20230824	-27.27	2905	20231023	34.94	4705	-16.68	20240507	2990	31.10	20240411	5390	-27.27	20230824	2905	34.94	20231023	3.33	N	368770	100	32 억		627598	N	N	0	N	00	N
23	20240529	111233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3935	-65	5	-1.62	400099600	101214	30.65	3990	4005	3920	5200	2800	4000	3953.01	1.91	0	4745	4103	4051	3968	3916	3833	4077	3942	33	1200	100	2800	5	1	32854225	1293	45.23	4.04	12	0.31	87.00	975.00	5390	20230824	-26.99	2905	20231023	35.46	4705	-16.37	20240507	2990	31.61	20240411	5390	-26.99	20230824	2905	35.46	20231023	3.33	N	368770	100	32 억		627598	N	N	0	N	00	N
24	20240529	101225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3955	-45	5	-1.12	272996715	69054	20.91	3990	4005	3920	5200	2800	4000	3953.38	1.91	0	-400	4103	4051	3968	3916	3833	4077	3942	33	1200	100	2800	5	1	32854225	1299	45.46	4.06	12	0.21	87.00	975.00	5390	20230824	-26.62	2905	20231023	36.14	4705	-15.94	20240507	2990	32.27	20240411	5390	-26.62	20230824	2905	36.14	20231023	3.33	N	368770	100	32 억		627598	N	N	0	N	00	N
25	20240529	091228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3950	-50	5	-1.25	36057000	9097	2.75	3990	3990	3950	5200	2800	4000	3963.61	1.91	0	312	4103	4051	3968	3916	3833	4077	3942	33	1200	100	2800	5	1	32854225	1298	45.40	4.05	12	0.03	87.00	975.00	5390	20230824	-26.72	2905	20231023	35.97	4705	-16.05	20240507	2990	32.11	20240411	5390	-26.72	20230824	2905	35.97	20231023	3.33	N	368770	100	32 억		627598	N	N	0	N	00	N
26	20240528	161223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4000	0	3	0.00	1298069640	329324	34.93	3940	4020	3885	5200	2800	4000	3941.56	1.81	0	31936	4410	4205	4015	3810	3620	4110	3715	33	1200	100	2800	5	1	32854225	1314	45.98	4.10	12	1.00	87.00	975.00	5390	20230824	-25.79	2905	20231023	37.69	4705	-14.98	20240507	2990	33.78	20240411	5390	-25.79	20230824	2905	37.69	20231023	3.29	N	368770	100	32 억		595634	N	N	0	N	00	N
27	20240528	151225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3995	-5	5	-0.12	1272176685	322837	34.24	3940	4020	3885	5200	2800	4000	3940.58	1.81	0	32701	4410	4205	4015	3810	3620	4110	3715	33	1200	100	2800	5	1	32854225	1313	45.92	4.10	12	0.98	87.00	975.00	5390	20230824	-25.88	2905	20231023	37.52	4705	-15.09	20240507	2990	33.61	20240411	5390	-25.88	20230824	2905	37.52	20231023	3.29	N	368770	100	32 억		595634	N	N	0	N	00	N
28	20240528	141228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3985	-15	5	-0.38	1033735715	262975	27.89	3940	4020	3885	5200	2800	4000	3930.87	1.81	0	30217	4410	4205	4015	3810	3620	4110	3715	33	1200	100	2800	5	1	32854225	1309	45.80	4.09	12	0.80	87.00	975.00	5390	20230824	-26.07	2905	20231023	37.18	4705	-15.30	20240507	2990	33.28	20240411	5390	-26.07	20230824	2905	37.18	20231023	3.29	N	368770	100	32 억		595634	N	N	0	N	00	N
29	20240528	131223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3905	-95	5	-2.38	737959335	187692	19.91	3940	4000	3890	5200	2800	4000	3931.68	1.81	0	13261	4410	4205	4015	3810	3620	4110	3715	33	1200	100	2800	5	1	32854225	1283	44.89	4.01	12	0.57	87.00	975.00	5390	20230824	-27.55	2905	20231023	34.42	4705	-17.00	20240507	2990	30.60	20240411	5390	-27.55	20230824	2905	34.42	20231023	3.29	N	368770	100	32 억		595634	N	N	0	N	00	N
30	20240528	121224	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3910	-90	5	-2.25	554865595	140825	14.94	3940	4000	3890	5200	2800	4000	3940.02	1.81	0	-3462	4410	4205	4015	3810	3620	4110	3715	33	1200	100	2800	5	1	32854225	1285	44.94	4.01	12	0.43	87.00	975.00	5390	20230824	-27.46	2905	20231023	34.60	4705	-16.90	20240507	2990	30.77	20240411	5390	-27.46	20230824	2905	34.60	20231023	3.29	N	368770	100	32 억		595634	N	N	0	N	00	N
31	20240528	111208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3925	-75	5	-1.88	359927285	90978	9.65	3940	4000	3915	5200	2800	4000	3956.10	1.81	0	-12405	4410	4205	4015	3810	3620	4110	3715	33	1200	100	2800	5	1	32854225	1290	45.11	4.03	12	0.28	87.00	975.00	5390	20230824	-27.18	2905	20231023	35.11	4705	-16.58	20240507	2990	31.27	20240411	5390	-27.18	20230824	2905	35.11	20231023	3.29	N	368770	100	32 억		595634	N	N	0	N	00	N
32	20240528	101224	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3985	-15	5	-0.38	220779010	55731	5.91	3940	4000	3915	5200	2800	4000	3961.37	1.81	0	435	4410	4205	4015	3810	3620	4110	3715	33	1200	100	2800	5	1	32854225	1309	45.80	4.09	12	0.17	87.00	975.00	5390	20230824	-26.07	2905	20231023	37.18	4705	-15.30	20240507	2990	33.28	20240411	5390	-26.07	20230824	2905	37.18	20231023	3.29	N	368770	100	32 억		595634	N	N	0	N	00	N
33	20240528	091227	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3950	-50	5	-1.25	52355965	13208	1.40	3940	4000	3940	5200	2800	4000	3963.40	1.81	0	1781	4410	4205	4015	3810	3620	4110	3715	33	1200	100	2800	5	1	32854225	1298	45.40	4.05	12	0.04	87.00	975.00	5390	20230824	-26.72	2905	20231023	35.97	4705	-16.05	20240507	2990	32.11	20240411	5390	-26.72	20230824	2905	35.97	20231023	3.29	N	368770	100	32 억		595634	N	N	0	N	00	N
34	20240527	161208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4000	-250	5	-5.88	3731984270	939359	515.41	4205	4220	3825	5520	2975	4250	3972.86	1.67	0	49542	4363	4306	4218	4161	4073	4335	4190	33	1270	100	2970	5	1	32854225	1314	45.98	4.10	12	2.86	87.00	975.00	5390	20230824	-25.79	2905	20231023	37.69	4705	-14.98	20240507	2990	33.78	20240411	5390	-25.79	20230824	2905	37.69	20231023	3.33	N	368770	100	32 억		547343	N	N	0	N	00	N
35	20240527	151225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4045	-205	5	-4.82	3457837960	871094	477.96	4205	4220	3825	5520	2975	4250	3969.53	1.67	0	45478	4363	4306	4218	4161	4073	4335	4190	33	1270	100	2970	5	1	32854225	1329	46.49	4.15	12	2.65	87.00	975.00	5390	20230824	-24.95	2905	20231023	39.24	4705	-14.03	20240507	2990	35.28	20240411	5390	-24.95	20230824	2905	39.24	20231023	3.33	N	368770	100	32 억		547343	N	N	0	N	00	N
36	20240527	141223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3995	-255	5	-6.00	3172861945	800058	438.98	4205	4220	3825	5520	2975	4250	3965.79	1.67	0	45291	4363	4306	4218	4161	4073	4335	4190	33	1270	100	2970	5	1	32854225	1313	45.92	4.10	12	2.44	87.00	975.00	5390	20230824	-25.88	2905	20231023	37.52	4705	-15.09	20240507	2990	33.61	20240411	5390	-25.88	20230824	2905	37.52	20231023	3.33	N	368770	100	32 억		547343	N	N	0	N	00	N
37	20240527	131222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3950	-300	5	-7.06	2830455940	713525	391.50	4205	4220	3825	5520	2975	4250	3966.86	1.67	0	8502	4363	4306	4218	4161	4073	4335	4190	33	1270	100	2970	5	1	32854225	1298	45.40	4.05	12	2.17	87.00	975.00	5390	20230824	-26.72	2905	20231023	35.97	4705	-16.05	20240507	2990	32.11	20240411	5390	-26.72	20230824	2905	35.97	20231023	3.33	N	368770	100	32 억		547343	N	N	0	N	00	N
38	20240527	121222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3915	-335	5	-7.88	2610017235	657280	360.64	4205	4220	3825	5520	2975	4250	3970.94	1.67	0	7542	4363	4306	4218	4161	4073	4335	4190	33	1270	100	2970	5	1	32854225	1286	45.00	4.02	12	2.00	87.00	975.00	5390	20230824	-27.37	2905	20231023	34.77	4705	-16.79	20240507	2990	30.94	20240411	5390	-27.37	20230824	2905	34.77	20231023	3.33	N	368770	100	32 억		547343	N	N	0	N	00	N
39	20240527	111221	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3910	-340	5	-8.00	2448087395	615838	337.90	4205	4220	3825	5520	2975	4250	3975.21	1.67	0	13372	4363	4306	4218	4161	4073	4335	4190	33	1270	100	2970	5	1	32854225	1285	44.94	4.01	12	1.87	87.00	975.00	5390	20230824	-27.46	2905	20231023	34.60	4705	-16.90	20240507	2990	30.77	20240411	5390	-27.46	20230824	2905	34.60	20231023	3.33	N	368770	100	32 억		547343	N	N	0	N	00	N
40	20240527	101219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3960	-290	5	-6.82	1484782500	368575	202.23	4205	4220	3920	5520	2975	4250	4028.44	1.67	0	5087	4363	4306	4218	4161	4073	4335	4190	33	1270	100	2970	5	1	32854225	1301	45.52	4.06	12	1.12	87.00	975.00	5390	20230824	-26.53	2905	20231023	36.32	4705	-15.83	20240507	2990	32.44	20240411	5390	-26.53	20230824	2905	36.32	20231023	3.33	N	368770	100	32 억		547343	N	N	0	N	00	N
41	20240527	091222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4070	-180	5	-4.24	331320410	80040	43.92	4205	4220	4060	5520	2975	4250	4139.44	1.67	0	12306	4363	4306	4218	4161	4073	4335	4190	33	1270	100	2970	5	1	32854225	1337	46.78	4.17	12	0.24	87.00	975.00	5390	20230824	-24.49	2905	20231023	40.10	4705	-13.50	20240507	2990	36.12	20240411	5390	-24.49	20230824	2905	40.10	20231023	3.33	N	368770	100	32 억		547343	N	N	0	N	00	N
42	20240524	161111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4250	30	2	0.71	752309150	179775	81.33	4180	4275	4130	5480	2955	4220	4184.46	1.67	0	-595	4383	4301	4223	4141	4063	4262	4102	33	1260	100	2950	5	1	32854225	1396	48.85	4.36	12	0.55	87.00	975.00	5390	20230824	-21.15	2905	20231023	46.30	4705	-9.67	20240507	2990	42.14	20240411	5390	-21.15	20230824	2905	46.30	20231023	3.30	N	368770	100	32 억		547697	N	N	0	N	00	N
43	20240524	151113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4235	15	2	0.36	691002120	165331	74.79	4180	4275	4130	5480	2955	4220	4179.51	1.67	0	1647	4383	4301	4223	4141	4063	4262	4102	33	1260	100	2950	5	1	32854225	1391	48.68	4.34	12	0.50	87.00	975.00	5390	20230824	-21.43	2905	20231023	45.78	4705	-9.99	20240507	2990	41.64	20240411	5390	-21.43	20230824	2905	45.78	20231023	3.30	N	368770	100	32 억		547697	N	N	0	N	00	N
44	20240524	141119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4230	10	2	0.24	580913450	139308	63.02	4180	4275	4130	5480	2955	4220	4169.99	1.67	0	7156	4383	4301	4223	4141	4063	4262	4102	33	1260	100	2950	5	1	32854225	1390	48.62	4.34	12	0.42	87.00	975.00	5390	20230824	-21.52	2905	20231023	45.61	4705	-10.10	20240507	2990	41.47	20240411	5390	-21.52	20230824	2905	45.61	20231023	3.30	N	368770	100	32 억		547697	N	N	0	N	00	N
45	20240524	131114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4170	-50	5	-1.18	456251400	109565	49.56	4180	4275	4130	5480	2955	4220	4164.21	1.67	0	4643	4383	4301	4223	4141	4063	4262	4102	33	1260	100	2950	5	1	32854225	1370	47.93	4.28	12	0.33	87.00	975.00	5390	20230824	-22.63	2905	20231023	43.55	4705	-11.37	20240507	2990	39.46	20240411	5390	-22.63	20230824	2905	43.55	20231023	3.30	N	368770	100	32 억		547697	N	N	0	N	00	N
46	20240524	121116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4155	-65	5	-1.54	426358040	102364	46.31	4180	4275	4130	5480	2955	4220	4165.12	1.67	0	5407	4383	4301	4223	4141	4063	4262	4102	33	1260	100	2950	5	1	32854225	1365	47.76	4.26	12	0.31	87.00	975.00	5390	20230824	-22.91	2905	20231023	43.03	4705	-11.69	20240507	2990	38.96	20240411	5390	-22.91	20230824	2905	43.03	20231023	3.30	N	368770	100	32 억		547697	N	N	0	N	00	N
47	20240524	111115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4150	-70	5	-1.66	336378875	80650	36.48	4180	4275	4140	5480	2955	4220	4170.85	1.67	0	5356	4383	4301	4223	4141	4063	4262	4102	33	1260	100	2950	5	1	32854225	1363	47.70	4.26	12	0.25	87.00	975.00	5390	20230824	-23.01	2905	20231023	42.86	4705	-11.80	20240507	2990	38.80	20240411	5390	-23.01	20230824	2905	42.86	20231023	3.30	N	368770	100	32 억		547697	N	N	0	N	00	N
48	20240524	101121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4180	-40	5	-0.95	147601180	35196	15.92	4180	4275	4165	5480	2955	4220	4193.69	1.67	0	-1720	4383	4301	4223	4141	4063	4262	4102	33	1260	100	2950	5	1	32854225	1373	48.05	4.29	12	0.11	87.00	975.00	5390	20230824	-22.45	2905	20231023	43.89	4705	-11.16	20240507	2990	39.80	20240411	5390	-22.45	20230824	2905	43.89	20231023	3.30	N	368770	100	32 억		547697	N	N	0	N	00	N
49	20240524	091115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4225	5	2	0.12	51137500	12145	5.49	4180	4275	4170	5480	2955	4220	4210.58	1.67	0	-1377	4383	4301	4223	4141	4063	4262	4102	33	1260	100	2950	5	1	32854225	1388	48.56	4.33	12	0.04	87.00	975.00	5390	20230824	-21.61	2905	20231023	45.44	4705	-10.20	20240507	2990	41.30	20240411	5390	-21.61	20230824	2905	45.44	20231023	3.30	N	368770	100	32 억		547697	N	N	0	N	00	N
50	20240523	161112	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4220	15	2	0.36	932303800	220216	59.42	4250	4305	4145	5460	2945	4205	4233.84	1.70	0	-9319	4488	4346	4253	4111	4018	4300	4065	33	1255	100	2940	5	1	32854225	1386	48.51	4.33	12	0.67	87.00	975.00	5390	20230824	-21.71	2905	20231023	45.27	4705	-10.31	20240507	2990	41.14	20240411	5390	-21.71	20230824	2905	45.27	20231023	3.26	N	368770	100	32 억		558022	N	N	0	N	00	N
51	20240523	151115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4225	20	2	0.48	916562640	216488	58.41	4250	4305	4145	5460	2945	4205	4234.04	1.70	0	-9224	4488	4346	4253	4111	4018	4300	4065	33	1255	100	2940	5	1	32854225	1388	48.56	4.33	12	0.66	87.00	975.00	5390	20230824	-21.61	2905	20231023	45.44	4705	-10.20	20240507	2990	41.30	20240411	5390	-21.61	20230824	2905	45.44	20231023	3.26	N	368770	100	32 억		558022	N	N	0	N	00	N
52	20240523	141118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4235	30	2	0.71	705115025	166786	45.00	4250	4305	4145	5460	2945	4205	4227.92	1.70	0	11596	4488	4346	4253	4111	4018	4300	4065	33	1255	100	2940	5	1	32854225	1391	48.68	4.34	12	0.51	87.00	975.00	5390	20230824	-21.43	2905	20231023	45.78	4705	-9.99	20240507	2990	41.64	20240411	5390	-21.43	20230824	2905	45.78	20231023	3.26	N	368770	100	32 억		558022	N	N	0	N	00	N
53	20240523	131117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4210	5	2	0.12	663262385	156847	42.32	4250	4305	4145	5460	2945	4205	4229.01	1.70	0	11720	4488	4346	4253	4111	4018	4300	4065	33	1255	100	2940	5	1	32854225	1383	48.39	4.32	12	0.48	87.00	975.00	5390	20230824	-21.89	2905	20231023	44.92	4705	-10.52	20240507	2990	40.80	20240411	5390	-21.89	20230824	2905	44.92	20231023	3.26	N	368770	100	32 억		558022	N	N	0	N	00	N
54	20240523	121112	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4200	-5	5	-0.12	582906025	137707	37.15	4250	4305	4145	5460	2945	4205	4233.33	1.70	0	12397	4488	4346	4253	4111	4018	4300	4065	33	1255	100	2940	5	1	32854225	1380	48.28	4.31	12	0.42	87.00	975.00	5390	20230824	-22.08	2905	20231023	44.58	4705	-10.73	20240507	2990	40.47	20240411	5390	-22.08	20230824	2905	44.58	20231023	3.26	N	368770	100	32 억		558022	N	N	0	N	00	N
55	20240523	111111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4270	65	2	1.55	505411815	119378	32.21	4250	4305	4145	5460	2945	4205	4234.17	1.70	0	14015	4488	4346	4253	4111	4018	4300	4065	33	1255	100	2940	5	1	32854225	1403	49.08	4.38	12	0.36	87.00	975.00	5390	20230824	-20.78	2905	20231023	46.99	4705	-9.25	20240507	2990	42.81	20240411	5390	-20.78	20230824	2905	46.99	20231023	3.26	N	368770	100	32 억		558022	N	N	0	N	00	N
56	20240523	101113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4220	15	2	0.36	441331470	104326	28.15	4250	4305	4145	5460	2945	4205	4230.78	1.70	0	14267	4488	4346	4253	4111	4018	4300	4065	33	1255	100	2940	5	1	32854225	1386	48.51	4.33	12	0.32	87.00	975.00	5390	20230824	-21.71	2905	20231023	45.27	4705	-10.31	20240507	2990	41.14	20240411	5390	-21.71	20230824	2905	45.27	20231023	3.26	N	368770	100	32 억		558022	N	N	0	N	00	N
57	20240523	091118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4170	-35	5	-0.83	169188830	39989	10.79	4250	4305	4170	5460	2945	4205	4232.18	1.70	0	-110	4488	4346	4253	4111	4018	4300	4065	33	1255	100	2940	5	1	32854225	1370	47.93	4.28	12	0.12	87.00	975.00	5390	20230824	-22.63	2905	20231023	43.55	4705	-11.37	20240507	2990	39.46	20240411	5390	-22.63	20230824	2905	43.55	20231023	3.26	N	368770	100	32 억		558022	N	N	0	N	00	N
58	20240522	161102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4205	-105	5	-2.44	1550143640	364362	110.89	4310	4395	4160	5600	3020	4310	4254.44	1.92	0	-71172	4436	4372	4326	4262	4216	4350	4240	33	1290	100	3010	5	1	32854225	1382	48.33	4.31	12	1.11	87.00	975.00	5390	20230824	-21.99	2905	20231023	44.75	4705	-10.63	20240507	2990	40.64	20240411	5390	-21.99	20230824	2905	44.75	20231023	3.51	N	368770	100	32 억		631327	N	N	0	N	00	N
59	20240522	151112	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4220	-90	5	-2.09	1431884980	336164	102.31	4310	4395	4190	5600	3020	4310	4259.48	1.92	0	-70789	4436	4372	4326	4262	4216	4350	4240	33	1290	100	3010	5	1	32854225	1386	48.51	4.33	12	1.02	87.00	975.00	5390	20230824	-21.71	2905	20231023	45.27	4705	-10.31	20240507	2990	41.14	20240411	5390	-21.71	20230824	2905	45.27	20231023	3.51	N	368770	100	32 억		631327	N	N	0	N	00	N
60	20240522	141111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4240	-70	5	-1.62	1241169680	290943	88.55	4310	4395	4200	5600	3020	4310	4266.02	1.92	0	-58803	4436	4372	4326	4262	4216	4350	4240	33	1290	100	3010	5	1	32854225	1393	48.74	4.35	12	0.89	87.00	975.00	5390	20230824	-21.34	2905	20231023	45.96	4705	-9.88	20240507	2990	41.81	20240411	5390	-21.34	20230824	2905	45.96	20231023	3.51	N	368770	100	32 억		631327	N	N	0	N	00	N
61	20240522	131107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4245	-65	5	-1.51	1118254815	261973	79.73	4310	4395	4200	5600	3020	4310	4268.59	1.92	0	-49122	4436	4372	4326	4262	4216	4350	4240	33	1290	100	3010	5	1	32854225	1395	48.79	4.35	12	0.80	87.00	975.00	5390	20230824	-21.24	2905	20231023	46.13	4705	-9.78	20240507	2990	41.97	20240411	5390	-21.24	20230824	2905	46.13	20231023	3.51	N	368770	100	32 억		631327	N	N	0	N	00	N
62	20240522	121214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4230	-80	5	-1.86	999267455	233757	71.14	4310	4395	4200	5600	3020	4310	4274.81	1.92	0	-37567	4436	4372	4326	4262	4216	4350	4240	33	1290	100	3010	5	1	32854225	1390	48.62	4.34	12	0.71	87.00	975.00	5390	20230824	-21.52	2905	20231023	45.61	4705	-10.10	20240507	2990	41.47	20240411	5390	-21.52	20230824	2905	45.61	20231023	3.51	N	368770	100	32 억		631327	N	N	0	N	00	N
63	20240522	111117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4230	-80	5	-1.86	811309445	189214	57.59	4310	4395	4225	5600	3020	4310	4287.79	1.92	0	-23845	4436	4372	4326	4262	4216	4350	4240	33	1290	100	3010	5	1	32854225	1390	48.62	4.34	12	0.58	87.00	975.00	5390	20230824	-21.52	2905	20231023	45.61	4705	-10.10	20240507	2990	41.47	20240411	5390	-21.52	20230824	2905	45.61	20231023	3.51	N	368770	100	32 억		631327	N	N	0	N	00	N
64	20240522	101110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4295	-15	5	-0.35	409498610	95522	29.07	4310	4395	4235	5600	3020	4310	4286.96	1.92	0	-2666	4436	4372	4326	4262	4216	4350	4240	33	1290	100	3010	5	1	32854225	1411	49.37	4.41	12	0.29	87.00	975.00	5390	20230824	-20.32	2905	20231023	47.85	4705	-8.71	20240507	2990	43.65	20240411	5390	-20.32	20230824	2905	47.85	20231023	3.51	N	368770	100	32 억		631327	N	N	0	N	00	N
65	20240522	091112	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4340	30	2	0.70	94904555	21820	6.64	4310	4395	4290	5600	3020	4310	4349.43	1.92	0	-3386	4436	4372	4326	4262	4216	4350	4240	33	1290	100	3010	5	1	32854225	1426	49.89	4.45	12	0.07	87.00	975.00	5390	20230824	-19.48	2905	20231023	49.40	4705	-7.76	20240507	2990	45.15	20240411	5390	-19.48	20230824	2905	49.40	20231023	3.51	N	368770	100	32 억		631327	N	N	0	N	00	N
66	20240521	161054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4310	-50	5	-1.15	1407875995	326008	50.98	4360	4390	4280	5660	3055	4360	4318.58	1.96	0	-6234	4533	4446	4308	4221	4083	4490	4265	33	1300	100	3050	5	1	32854225	1416	49.54	4.42	12	0.99	87.00	975.00	5390	20230824	-20.04	2905	20231023	48.36	4705	-8.40	20240507	2990	44.15	20240411	5390	-20.04	20230824	2905	48.36	20231023	3.51	N	368770	100	32 억		644070	N	N	0	N	00	N
67	20240521	151105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4320	-40	5	-0.92	1338992795	310040	48.49	4360	4390	4280	5660	3055	4360	4318.77	1.96	0	-4507	4533	4446	4308	4221	4083	4490	4265	33	1300	100	3050	5	1	32854225	1419	49.66	4.43	12	0.94	87.00	975.00	5390	20230824	-19.85	2905	20231023	48.71	4705	-8.18	20240507	2990	44.48	20240411	5390	-19.85	20230824	2905	48.71	20231023	3.51	N	368770	100	32 억		644070	N	N	0	N	00	N
68	20240521	141106	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4325	-35	5	-0.80	1198566275	277573	43.41	4360	4390	4280	5660	3055	4360	4318.02	1.96	0	7627	4533	4446	4308	4221	4083	4490	4265	33	1300	100	3050	5	1	32854225	1421	49.71	4.44	12	0.84	87.00	975.00	5390	20230824	-19.76	2905	20231023	48.88	4705	-8.08	20240507	2990	44.65	20240411	5390	-19.76	20230824	2905	48.88	20231023	3.51	N	368770	100	32 억		644070	N	N	0	N	00	N
69	20240521	131105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4295	-65	5	-1.49	984351140	227823	35.63	4360	4390	4280	5660	3055	4360	4320.68	1.96	0	-6752	4533	4446	4308	4221	4083	4490	4265	33	1300	100	3050	5	1	32854225	1411	49.37	4.41	12	0.69	87.00	975.00	5390	20230824	-20.32	2905	20231023	47.85	4705	-8.71	20240507	2990	43.65	20240411	5390	-20.32	20230824	2905	47.85	20231023	3.51	N	368770	100	32 억		644070	N	N	0	N	00	N
70	20240521	121102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4355	-5	5	-0.11	689415640	159331	24.92	4360	4390	4285	5660	3055	4360	4326.94	1.96	0	1527	4533	4446	4308	4221	4083	4490	4265	33	1300	100	3050	5	1	32854225	1431	50.06	4.47	12	0.48	87.00	975.00	5390	20230824	-19.20	2905	20231023	49.91	4705	-7.44	20240507	2990	45.65	20240411	5390	-19.20	20230824	2905	49.91	20231023	3.51	N	368770	100	32 억		644070	N	N	0	N	00	N
71	20240521	111101	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4355	-5	5	-0.11	605670830	140051	21.90	4360	4390	4285	5660	3055	4360	4324.64	1.96	0	4715	4533	4446	4308	4221	4083	4490	4265	33	1300	100	3050	5	1	32854225	1431	50.06	4.47	12	0.43	87.00	975.00	5390	20230824	-19.20	2905	20231023	49.91	4705	-7.44	20240507	2990	45.65	20240411	5390	-19.20	20230824	2905	49.91	20231023	3.51	N	368770	100	32 억		644070	N	N	0	N	00	N
72	20240521	101102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4340	-20	5	-0.46	481446770	111360	17.42	4360	4390	4285	5660	3055	4360	4323.34	1.96	0	3352	4533	4446	4308	4221	4083	4490	4265	33	1300	100	3050	5	1	32854225	1426	49.89	4.45	12	0.34	87.00	975.00	5390	20230824	-19.48	2905	20231023	49.40	4705	-7.76	20240507	2990	45.15	20240411	5390	-19.48	20230824	2905	49.40	20231023	3.51	N	368770	100	32 억		644070	N	N	0	N	00	N
73	20240521	091059	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4340	-20	5	-0.46	114901215	26515	4.15	4360	4390	4295	5660	3055	4360	4333.44	1.96	0	-6067	4533	4446	4308	4221	4083	4490	4265	33	1300	100	3050	5	1	32854225	1426	49.89	4.45	12	0.08	87.00	975.00	5390	20230824	-19.48	2905	20231023	49.40	4705	-7.76	20240507	2990	45.15	20240411	5390	-19.48	20230824	2905	49.40	20231023	3.51	N	368770	100	32 억		644070	N	N	0	N	00	N
74	20240517	161106	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4200	-90	5	-2.10	1349411535	321851	60.74	4315	4320	4150	5570	3005	4290	4192.66	1.91	0	4343	4496	4392	4296	4192	4096	4445	4245	33	1280	100	3000	5	1	32854225	1380	48.28	4.31	12	0.98	87.00	975.00	5390	20230824	-22.08	2905	20231023	44.58	4705	-10.73	20240507	2990	40.47	20240411	5390	-22.08	20230824	2905	44.58	20231023	3.43	N	368770	100	32 억		626022	N	N	0	N	00	N
75	20240517	151109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4190	-100	5	-2.33	1293203075	308443	58.21	4315	4320	4150	5570	3005	4290	4192.68	1.91	0	6394	4496	4392	4296	4192	4096	4445	4245	33	1280	100	3000	5	1	32854225	1377	48.16	4.30	12	0.94	87.00	975.00	5390	20230824	-22.26	2905	20231023	44.23	4705	-10.95	20240507	2990	40.13	20240411	5390	-22.26	20230824	2905	44.23	20231023	3.43	N	368770	100	32 억		626022	N	N	0	N	00	N
76	20240517	141059	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4215	-75	5	-1.75	1198055310	285834	53.94	4315	4320	4150	5570	3005	4290	4191.44	1.91	0	14560	4496	4392	4296	4192	4096	4445	4245	33	1280	100	3000	5	1	32854225	1385	48.45	4.32	12	0.87	87.00	975.00	5390	20230824	-21.80	2905	20231023	45.09	4705	-10.41	20240507	2990	40.97	20240411	5390	-21.80	20230824	2905	45.09	20231023	3.43	N	368770	100	32 억		626022	N	N	0	N	00	N
77	20240517	131051	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4190	-100	5	-2.33	1107407540	264250	49.87	4315	4320	4150	5570	3005	4290	4190.76	1.91	0	21760	4496	4392	4296	4192	4096	4445	4245	33	1280	100	3000	5	1	32854225	1377	48.16	4.30	12	0.80	87.00	975.00	5390	20230824	-22.26	2905	20231023	44.23	4705	-10.95	20240507	2990	40.13	20240411	5390	-22.26	20230824	2905	44.23	20231023	3.43	N	368770	100	32 억		626022	N	N	0	N	00	N
78	20240517	121051	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4170	-120	5	-2.80	997633915	238086	44.93	4315	4320	4150	5570	3005	4290	4190.23	1.91	0	29291	4496	4392	4296	4192	4096	4445	4245	33	1280	100	3000	5	1	32854225	1370	47.93	4.28	12	0.72	87.00	975.00	5390	20230824	-22.63	2905	20231023	43.55	4705	-11.37	20240507	2990	39.46	20240411	5390	-22.63	20230824	2905	43.55	20231023	3.43	N	368770	100	32 억		626022	N	N	0	N	00	N
79	20240517	111052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4220	-70	5	-1.63	762399465	181659	34.28	4315	4320	4155	5570	3005	4290	4196.87	1.91	0	32781	4496	4392	4296	4192	4096	4445	4245	33	1280	100	3000	5	1	32854225	1386	48.51	4.33	12	0.55	87.00	975.00	5390	20230824	-21.71	2905	20231023	45.27	4705	-10.31	20240507	2990	41.14	20240411	5390	-21.71	20230824	2905	45.27	20231023	3.43	N	368770	100	32 억		626022	N	N	0	N	00	N
80	20240517	101045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4185	-105	5	-2.45	479370225	113990	21.51	4315	4320	4155	5570	3005	4290	4205.37	1.91	0	2230	4496	4392	4296	4192	4096	4445	4245	33	1280	100	3000	5	1	32854225	1375	48.10	4.29	12	0.35	87.00	975.00	5390	20230824	-22.36	2905	20231023	44.06	4705	-11.05	20240507	2990	39.97	20240411	5390	-22.36	20230824	2905	44.06	20231023	3.43	N	368770	100	32 억		626022	N	N	0	N	00	N
81	20240517	091053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4210	-80	5	-1.86	153624320	36395	6.87	4315	4320	4190	5570	3005	4290	4221.03	1.91	0	-3186	4496	4392	4296	4192	4096	4445	4245	33	1280	100	3000	5	1	32854225	1383	48.39	4.32	12	0.11	87.00	975.00	5390	20230824	-21.89	2905	20231023	44.92	4705	-10.52	20240507	2990	40.80	20240411	5390	-21.89	20230824	2905	44.92	20231023	3.43	N	368770	100	32 억		626022	N	N	0	N	00	N
82	20240516	161043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4290	100	2	2.39	2257638695	526360	193.79	4240	4400	4200	5440	2935	4190	4289.15	1.82	0	27684	4313	4251	4183	4121	4053	4255	4125	33	1250	100	2930	5	1	32854225	1409	49.31	4.40	12	1.60	87.00	975.00	5390	20230824	-20.41	2905	20231023	47.68	4705	-8.82	20240507	2990	43.48	20240411	5390	-20.41	20230824	2905	47.68	20231023	3.37	N	368770	100	32 억		596953	N	N	0	N	00	N
83	20240516	151041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4280	90	2	2.15	2127903090	496033	182.63	4240	4400	4200	5440	2935	4190	4289.84	1.82	0	30668	4313	4251	4183	4121	4053	4255	4125	33	1250	100	2930	5	1	32854225	1406	49.20	4.39	12	1.51	87.00	975.00	5390	20230824	-20.59	2905	20231023	47.33	4705	-9.03	20240507	2990	43.14	20240411	5390	-20.59	20230824	2905	47.33	20231023	3.37	N	368770	100	32 억		596953	N	N	0	N	00	N
84	20240516	141049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4280	90	2	2.15	2045398445	476704	175.51	4240	4400	4200	5440	2935	4190	4290.71	1.82	0	32860	4313	4251	4183	4121	4053	4255	4125	33	1250	100	2930	5	1	32854225	1406	49.20	4.39	12	1.45	87.00	975.00	5390	20230824	-20.59	2905	20231023	47.33	4705	-9.03	20240507	2990	43.14	20240411	5390	-20.59	20230824	2905	47.33	20231023	3.37	N	368770	100	32 억		596953	N	N	0	N	00	N
85	20240516	131042	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4275	85	2	2.03	1911944855	445577	164.05	4240	4400	4200	5440	2935	4190	4290.94	1.82	0	39801	4313	4251	4183	4121	4053	4255	4125	33	1250	100	2930	5	1	32854225	1405	49.14	4.38	12	1.36	87.00	975.00	5390	20230824	-20.69	2905	20231023	47.16	4705	-9.14	20240507	2990	42.98	20240411	5390	-20.69	20230824	2905	47.16	20231023	3.37	N	368770	100	32 억		596953	N	N	0	N	00	N
86	20240516	121039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4250	60	2	1.43	1776292350	413705	152.31	4240	4400	4200	5440	2935	4190	4293.62	1.82	0	28783	4313	4251	4183	4121	4053	4255	4125	33	1250	100	2930	5	1	32854225	1396	48.85	4.36	12	1.26	87.00	975.00	5390	20230824	-21.15	2905	20231023	46.30	4705	-9.67	20240507	2990	42.14	20240411	5390	-21.15	20230824	2905	46.30	20231023	3.37	N	368770	100	32 억		596953	N	N	0	N	00	N
87	20240516	111038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4260	70	2	1.67	1530222800	355582	130.92	4240	4400	4235	5440	2935	4190	4303.43	1.82	0	19283	4313	4251	4183	4121	4053	4255	4125	33	1250	100	2930	5	1	32854225	1400	48.97	4.37	12	1.08	87.00	975.00	5390	20230824	-20.96	2905	20231023	46.64	4705	-9.46	20240507	2990	42.47	20240411	5390	-20.96	20230824	2905	46.64	20231023	3.37	N	368770	100	32 억		596953	N	N	0	N	00	N
88	20240516	101042	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4305	115	2	2.74	1349529215	313352	115.37	4240	4400	4235	5440	2935	4190	4306.75	1.82	0	21328	4313	4251	4183	4121	4053	4255	4125	33	1250	100	2930	5	1	32854225	1414	49.48	4.42	12	0.95	87.00	975.00	5390	20230824	-20.13	2905	20231023	48.19	4705	-8.50	20240507	2990	43.98	20240411	5390	-20.13	20230824	2905	48.19	20231023	3.37	N	368770	100	32 억		596953	N	N	0	N	00	N
89	20240516	091042	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4320	130	2	3.10	551064305	127986	47.12	4240	4400	4240	5440	2935	4190	4305.66	1.82	0	8278	4313	4251	4183	4121	4053	4255	4125	33	1250	100	2930	5	1	32854225	1419	49.66	4.43	12	0.39	87.00	975.00	5390	20230824	-19.85	2905	20231023	48.71	4705	-8.18	20240507	2990	44.48	20240411	5390	-19.85	20230824	2905	48.71	20231023	3.37	N	368770	100	32 억		596953	N	N	0	N	00	N
90	20240514	161054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4190	-40	5	-0.95	1044339900	249419	39.44	4190	4245	4115	5490	2965	4230	4186.32	1.83	0	-3775	4436	4332	4201	4097	3966	4267	4032	33	1260	100	2960	5	1	32854225	1377	48.16	4.30	12	0.76	87.00	975.00	5390	20230824	-22.26	2905	20231023	44.23	4705	-10.95	20240507	2990	40.13	20240411	5390	-22.26	20230824	2905	44.23	20231023	3.56	N	368770	100	32 억		600980	N	N	0	N	00	N
91	20240514	151056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4185	-45	5	-1.06	989623050	236395	37.38	4190	4245	4115	5490	2965	4230	4186.21	1.83	0	-1227	4436	4332	4201	4097	3966	4267	4032	33	1260	100	2960	5	1	32854225	1375	48.10	4.29	12	0.72	87.00	975.00	5390	20230824	-22.36	2905	20231023	44.06	4705	-11.05	20240507	2990	39.97	20240411	5390	-22.36	20230824	2905	44.06	20231023	3.56	N	368770	100	32 억		600980	N	N	0	N	00	N
92	20240514	141056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4170	-60	5	-1.42	851985805	203374	32.16	4190	4245	4115	5490	2965	4230	4189.15	1.83	0	1341	4436	4332	4201	4097	3966	4267	4032	33	1260	100	2960	5	1	32854225	1370	47.93	4.28	12	0.62	87.00	975.00	5390	20230824	-22.63	2905	20231023	43.55	4705	-11.37	20240507	2990	39.46	20240411	5390	-22.63	20230824	2905	43.55	20231023	3.56	N	368770	100	32 억		600980	N	N	0	N	00	N
93	20240514	131057	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4210	-20	5	-0.47	722621025	172577	27.29	4190	4245	4115	5490	2965	4230	4187.10	1.83	0	8241	4436	4332	4201	4097	3966	4267	4032	33	1260	100	2960	5	1	32854225	1383	48.39	4.32	12	0.53	87.00	975.00	5390	20230824	-21.89	2905	20231023	44.92	4705	-10.52	20240507	2990	40.80	20240411	5390	-21.89	20230824	2905	44.92	20231023	3.56	N	368770	100	32 억		600980	N	N	0	N	00	N
94	20240514	121053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4220	-10	5	-0.24	636492330	152156	24.06	4190	4245	4115	5490	2965	4230	4182.99	1.83	0	15080	4436	4332	4201	4097	3966	4267	4032	33	1260	100	2960	5	1	32854225	1386	48.51	4.33	12	0.46	87.00	975.00	5390	20230824	-21.71	2905	20231023	45.27	4705	-10.31	20240507	2990	41.14	20240411	5390	-21.71	20230824	2905	45.27	20231023	3.56	N	368770	100	32 억		600980	N	N	0	N	00	N
95	20240514	111055	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4200	-30	5	-0.71	529905665	126776	20.05	4190	4240	4115	5490	2965	4230	4179.64	1.83	0	15236	4436	4332	4201	4097	3966	4267	4032	33	1260	100	2960	5	1	32854225	1380	48.28	4.31	12	0.39	87.00	975.00	5390	20230824	-22.08	2905	20231023	44.58	4705	-10.73	20240507	2990	40.47	20240411	5390	-22.08	20230824	2905	44.58	20231023	3.56	N	368770	100	32 억		600980	N	N	0	N	00	N
96	20240514	101052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4205	-25	5	-0.59	340556230	81466	12.88	4190	4240	4115	5490	2965	4230	4180.01	1.83	0	7667	4436	4332	4201	4097	3966	4267	4032	33	1260	100	2960	5	1	32854225	1382	48.33	4.31	12	0.25	87.00	975.00	5390	20230824	-21.99	2905	20231023	44.75	4705	-10.63	20240507	2990	40.64	20240411	5390	-21.99	20230824	2905	44.75	20231023	3.56	N	368770	100	32 억		600980	N	N	0	N	00	N
97	20240514	091053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4165	-65	5	-1.54	160215595	38481	6.08	4190	4200	4115	5490	2965	4230	4162.53	1.83	0	9507	4436	4332	4201	4097	3966	4267	4032	33	1260	100	2960	5	1	32854225	1368	47.87	4.27	12	0.12	87.00	975.00	5390	20230824	-22.73	2905	20231023	43.37	4705	-11.48	20240507	2990	39.30	20240411	5390	-22.73	20230824	2905	43.37	20231023	3.56	N	368770	100	32 억		600980	N	N	0	N	00	N
98	20240513	161051	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4230	-40	5	-0.94	2641927600	630783	105.61	4250	4305	4070	5550	2990	4270	4187.74	1.67	0	51506	4490	4380	4250	4140	4010	4315	4075	33	1280	100	2980	5	1	32854225	1390	48.62	4.34	12	1.92	87.00	975.00	5390	20230824	-21.52	2905	20231023	45.61	4705	-10.10	20240507	2990	41.47	20240411	5390	-21.52	20230824	2905	45.61	20231023	3.56	N	368770	100	32 억		548946	N	N	0	N	00	N
99	20240513	151054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4245	-25	5	-0.59	2446498235	584462	97.86	4250	4305	4070	5550	2990	4270	4185.90	1.67	0	50920	4490	4380	4250	4140	4010	4315	4075	33	1280	100	2980	5	1	32854225	1395	48.79	4.35	12	1.78	87.00	975.00	5390	20230824	-21.24	2905	20231023	46.13	4705	-9.78	20240507	2990	41.97	20240411	5390	-21.24	20230824	2905	46.13	20231023	3.56	N	368770	100	32 억		548946	N	N	0	N	00	N
100	20240513	141054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4255	-15	5	-0.35	2142589995	513279	85.94	4250	4300	4070	5550	2990	4270	4174.32	1.67	0	42620	4490	4380	4250	4140	4010	4315	4075	33	1280	100	2980	5	1	32854225	1398	48.91	4.36	12	1.56	87.00	975.00	5390	20230824	-21.06	2905	20231023	46.47	4705	-9.56	20240507	2990	42.31	20240411	5390	-21.06	20230824	2905	46.47	20231023	3.56	N	368770	100	32 억		548946	N	N	0	N	00	N
101	20240513	131048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4250	-20	5	-0.47	1789973850	430162	72.02	4250	4300	4070	5550	2990	4270	4161.16	1.67	0	54891	4490	4380	4250	4140	4010	4315	4075	33	1280	100	2980	5	1	32854225	1396	48.85	4.36	12	1.31	87.00	975.00	5390	20230824	-21.15	2905	20231023	46.30	4705	-9.67	20240507	2990	42.14	20240411	5390	-21.15	20230824	2905	46.30	20231023	3.56	N	368770	100	32 억		548946	N	N	0	N	00	N
102	20240513	121052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4140	-130	5	-3.04	1370142705	329496	55.17	4250	4300	4070	5550	2990	4270	4158.30	1.67	0	52310	4490	4380	4250	4140	4010	4315	4075	33	1280	100	2980	5	1	32854225	1360	47.59	4.25	12	1.00	87.00	975.00	5390	20230824	-23.19	2905	20231023	42.51	4705	-12.01	20240507	2990	38.46	20240411	5390	-23.19	20230824	2905	42.51	20231023	3.56	N	368770	100	32 억		548946	N	N	0	N	00	N
103	20240513	111051	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4190	-80	5	-1.87	1228400500	295365	49.45	4250	4300	4070	5550	2990	4270	4158.92	1.67	0	47786	4490	4380	4250	4140	4010	4315	4075	33	1280	100	2980	5	1	32854225	1377	48.16	4.30	12	0.90	87.00	975.00	5390	20230824	-22.26	2905	20231023	44.23	4705	-10.95	20240507	2990	40.13	20240411	5390	-22.26	20230824	2905	44.23	20231023	3.56	N	368770	100	32 억		548946	N	N	0	N	00	N
104	20240513	101050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4130	-140	5	-3.28	858184425	206479	34.57	4250	4300	4070	5550	2990	4270	4156.28	1.67	0	37394	4490	4380	4250	4140	4010	4315	4075	33	1280	100	2980	5	1	32854225	1357	47.47	4.24	12	0.63	87.00	975.00	5390	20230824	-23.38	2905	20231023	42.17	4705	-12.22	20240507	2990	38.13	20240411	5390	-23.38	20230824	2905	42.17	20231023	3.56	N	368770	100	32 억		548946	N	N	0	N	00	N
105	20240513	091053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4275	5	2	0.12	162601260	38320	6.42	4250	4300	4200	5550	2990	4270	4243.25	1.67	0	-8237	4490	4380	4250	4140	4010	4315	4075	33	1280	100	2980	5	1	32854225	1405	49.14	4.38	12	0.12	87.00	975.00	5390	20230824	-20.69	2905	20231023	47.16	4705	-9.14	20240507	2990	42.98	20240411	5390	-20.69	20230824	2905	47.16	20231023	3.56	N	368770	100	32 억		548946	N	N	0	N	00	N
106	20240510	161020	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4270	40	2	0.95	2494179135	586936	102.08	4310	4360	4120	5490	2965	4230	4249.31	1.51	0	56002	4473	4351	4283	4161	4093	4317	4127	33	1260	100	2960	5	1	32854225	1403	49.08	4.38	12	1.79	87.00	975.00	5390	20230824	-20.78	2905	20231023	46.99	4705	-9.25	20240507	2990	42.81	20240411	5390	-20.78	20230824	2905	46.99	20231023	3.40	N	368770	100	32 억		497290	N	N	0	N	00	N
107	20240510	151028	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4240	10	2	0.24	2395689950	563787	98.06	4310	4360	4120	5490	2965	4230	4249.28	1.51	0	56668	4473	4351	4283	4161	4093	4317	4127	33	1260	100	2960	5	1	32854225	1393	48.74	4.35	12	1.72	87.00	975.00	5390	20230824	-21.34	2905	20231023	45.96	4705	-9.88	20240507	2990	41.81	20240411	5390	-21.34	20230824	2905	45.96	20231023	3.40	N	368770	100	32 억		497290	N	N	0	N	00	N
108	20240510	141032	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4280	50	2	1.18	2176035310	512325	89.11	4310	4360	4120	5490	2965	4230	4247.37	1.51	0	64085	4473	4351	4283	4161	4093	4317	4127	33	1260	100	2960	5	1	32854225	1406	49.20	4.39	12	1.56	87.00	975.00	5390	20230824	-20.59	2905	20231023	47.33	4705	-9.03	20240507	2990	43.14	20240411	5390	-20.59	20230824	2905	47.33	20231023	3.40	N	368770	100	32 억		497290	N	N	0	N	00	N
109	20240510	131022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4280	50	2	1.18	1850668825	436471	75.91	4310	4360	4120	5490	2965	4230	4240.07	1.51	0	55279	4473	4351	4283	4161	4093	4317	4127	33	1260	100	2960	5	1	32854225	1406	49.20	4.39	12	1.33	87.00	975.00	5390	20230824	-20.59	2905	20231023	47.33	4705	-9.03	20240507	2990	43.14	20240411	5390	-20.59	20230824	2905	47.33	20231023	3.40	N	368770	100	32 억		497290	N	N	0	N	00	N
110	20240510	121018	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4265	35	2	0.83	1687725300	398317	69.28	4310	4360	4120	5490	2965	4230	4237.14	1.51	0	47056	4473	4351	4283	4161	4093	4317	4127	33	1260	100	2960	5	1	32854225	1401	49.02	4.37	12	1.21	87.00	975.00	5390	20230824	-20.87	2905	20231023	46.82	4705	-9.35	20240507	2990	42.64	20240411	5390	-20.87	20230824	2905	46.82	20231023	3.40	N	368770	100	32 억		497290	N	N	0	N	00	N
111	20240510	111023	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4225	-5	5	-0.12	1453441330	343265	59.70	4310	4360	4120	5490	2965	4230	4234.17	1.51	0	58790	4473	4351	4283	4161	4093	4317	4127	33	1260	100	2960	5	1	32854225	1388	48.56	4.33	12	1.04	87.00	975.00	5390	20230824	-21.61	2905	20231023	45.44	4705	-10.20	20240507	2990	41.30	20240411	5390	-21.61	20230824	2905	45.44	20231023	3.40	N	368770	100	32 억		497290	N	N	0	N	00	N
112	20240510	101021	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4210	-20	5	-0.47	1091257120	256894	44.68	4310	4360	4120	5490	2965	4230	4247.89	1.51	0	36140	4473	4351	4283	4161	4093	4317	4127	33	1260	100	2960	5	1	32854225	1383	48.39	4.32	12	0.78	87.00	975.00	5390	20230824	-21.89	2905	20231023	44.92	4705	-10.52	20240507	2990	40.80	20240411	5390	-21.89	20230824	2905	44.92	20231023	3.40	N	368770	100	32 억		497290	N	N	0	N	00	N
113	20240510	091025	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4290	60	2	1.42	357924810	83000	14.44	4310	4360	4280	5490	2965	4230	4312.35	1.51	0	-20849	4473	4351	4283	4161	4093	4317	4127	33	1260	100	2960	5	1	32854225	1409	49.31	4.40	12	0.25	87.00	975.00	5390	20230824	-20.41	2905	20231023	47.68	4705	-8.82	20240507	2990	43.48	20240411	5390	-20.41	20230824	2905	47.68	20231023	3.40	N	368770	100	32 억		497290	N	N	0	N	00	N
114	20240509	161044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4230	-50	5	-1.17	2149702525	500029	46.18	4285	4405	4215	5560	3000	4280	4299.16	1.38	0	42894	4510	4395	4315	4200	4120	4452	4257	33	1280	100	2990	5	1	32854225	1390	48.62	4.34	12	1.52	87.00	975.00	5390	20230824	-21.52	2905	20231023	45.61	4705	-10.10	20240507	2990	41.47	20240411	5390	-21.52	20230824	2905	45.61	20231023	2.93	N	368770	100	32 억		454394	N	N	0	N	00	N
115	20240509	151040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4270	-10	5	-0.23	1899771035	441178	40.74	4285	4405	4215	5560	3000	4280	4306.14	1.38	0	32386	4510	4395	4315	4200	4120	4452	4257	33	1280	100	2990	5	1	32854225	1403	49.08	4.38	12	1.34	87.00	975.00	5390	20230824	-20.78	2905	20231023	46.99	4705	-9.25	20240507	2990	42.81	20240411	5390	-20.78	20230824	2905	46.99	20231023	2.93	N	368770	100	32 억		454394	N	N	0	N	00	N
116	20240509	140923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4295	15	2	0.35	1609158715	372939	34.44	4285	4405	4215	5560	3000	4280	4314.82	1.38	0	39193	4510	4395	4315	4200	4120	4452	4257	33	1280	100	2990	5	1	32854225	1411	49.37	4.41	12	1.14	87.00	975.00	5390	20230824	-20.32	2905	20231023	47.85	4705	-8.71	20240507	2990	43.65	20240411	5390	-20.32	20230824	2905	47.85	20231023	2.93	N	368770	100	32 억		454394	N	N	0	N	00	N
117	20240509	131024	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4295	15	2	0.35	1499297405	347301	32.07	4285	4405	4215	5560	3000	4280	4317.01	1.38	0	37090	4510	4395	4315	4200	4120	4452	4257	33	1280	100	2990	5	1	32854225	1411	49.37	4.41	12	1.06	87.00	975.00	5390	20230824	-20.32	2905	20231023	47.85	4705	-8.71	20240507	2990	43.65	20240411	5390	-20.32	20230824	2905	47.85	20231023	2.93	N	368770	100	32 억		454394	N	N	0	N	00	N
118	20240509	121020	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4300	20	2	0.47	1367653035	316617	29.24	4285	4405	4215	5560	3000	4280	4319.60	1.38	0	35824	4510	4395	4315	4200	4120	4452	4257	33	1280	100	2990	5	1	32854225	1413	49.43	4.41	12	0.96	87.00	975.00	5390	20230824	-20.22	2905	20231023	48.02	4705	-8.61	20240507	2990	43.81	20240411	5390	-20.22	20230824	2905	48.02	20231023	2.93	N	368770	100	32 억		454394	N	N	0	N	00	N
119	20240509	111006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4345	65	2	1.52	1218215480	281920	26.04	4285	4405	4215	5560	3000	4280	4321.16	1.38	0	30491	4510	4395	4315	4200	4120	4452	4257	33	1280	100	2990	5	1	32854225	1428	49.94	4.46	12	0.86	87.00	975.00	5390	20230824	-19.39	2905	20231023	49.57	4705	-7.65	20240507	2990	45.32	20240411	5390	-19.39	20230824	2905	49.57	20231023	2.93	N	368770	100	32 억		454394	N	N	0	N	00	N
120	20240509	101009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4310	30	2	0.70	933928150	216091	19.96	4285	4405	4215	5560	3000	4280	4321.95	1.38	0	25046	4510	4395	4315	4200	4120	4452	4257	33	1280	100	2990	5	1	32854225	1416	49.54	4.42	12	0.66	87.00	975.00	5390	20230824	-20.04	2905	20231023	48.36	4705	-8.40	20240507	2990	44.15	20240411	5390	-20.04	20230824	2905	48.36	20231023	2.93	N	368770	100	32 억		454394	N	N	0	N	00	N
121	20240509	091010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4310	30	2	0.70	250855405	58567	5.41	4285	4345	4215	5560	3000	4280	4283.23	1.38	0	5751	4510	4395	4315	4200	4120	4452	4257	33	1280	100	2990	5	1	32854225	1416	49.54	4.42	12	0.18	87.00	975.00	5390	20230824	-20.04	2905	20231023	48.36	4705	-8.40	20240507	2990	44.15	20240411	5390	-20.04	20230824	2905	48.36	20231023	2.93	N	368770	100	32 억		454394	N	N	0	N	00	N
122	20240508	160959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4280	-50	5	-1.15	4671976345	1076538	16.93	4270	4430	4235	5620	3035	4330	4339.97	1.34	0	14638	4980	4655	4380	4055	3780	4817	4217	33	1290	100	3030	5	1	32854225	1406	49.20	4.39	12	3.28	87.00	975.00	5390	20230824	-20.59	2905	20231023	47.33	4705	-9.03	20240507	2990	43.14	20240411	5390	-20.59	20230824	2905	47.33	20231023	2.63	N	368770	100	32 억		438735	N	N	0	N	00	N
123	20240508	151003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4305	-25	5	-0.58	4470782540	1029620	16.20	4270	4430	4235	5620	3035	4330	4342.17	1.34	0	8095	4980	4655	4380	4055	3780	4817	4217	33	1290	100	3030	5	1	32854225	1414	49.48	4.42	12	3.13	87.00	975.00	5390	20230824	-20.13	2905	20231023	48.19	4705	-8.50	20240507	2990	43.98	20240411	5390	-20.13	20230824	2905	48.19	20231023	2.63	N	368770	100	32 억		438735	N	N	0	N	00	N
124	20240508	140958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4295	-35	5	-0.81	4310556410	992390	15.61	4270	4430	4235	5620	3035	4330	4343.62	1.34	0	7492	4980	4655	4380	4055	3780	4817	4217	33	1290	100	3030	5	1	32854225	1411	49.37	4.41	12	3.02	87.00	975.00	5390	20230824	-20.32	2905	20231023	47.85	4705	-8.71	20240507	2990	43.65	20240411	5390	-20.32	20230824	2905	47.85	20231023	2.63	N	368770	100	32 억		438735	N	N	0	N	00	N
125	20240508	130955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4350	20	2	0.46	4024405095	926111	14.57	4270	4430	4235	5620	3035	4330	4345.49	1.34	0	-5441	4980	4655	4380	4055	3780	4817	4217	33	1290	100	3030	5	1	32854225	1429	50.00	4.46	12	2.82	87.00	975.00	5390	20230824	-19.29	2905	20231023	49.74	4705	-7.55	20240507	2990	45.48	20240411	5390	-19.29	20230824	2905	49.74	20231023	2.63	N	368770	100	32 억		438735	N	N	0	N	00	N
126	20240508	120954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4355	25	2	0.58	3836619000	882882	13.89	4270	4430	4235	5620	3035	4330	4345.57	1.34	0	-16509	4980	4655	4380	4055	3780	4817	4217	33	1290	100	3030	5	1	32854225	1431	50.06	4.47	12	2.69	87.00	975.00	5390	20230824	-19.20	2905	20231023	49.91	4705	-7.44	20240507	2990	45.65	20240411	5390	-19.20	20230824	2905	49.91	20231023	2.63	N	368770	100	32 억		438735	N	N	0	N	00	N
127	20240508	111035	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4375	45	2	1.04	3392454780	781444	12.29	4270	4430	4235	5620	3035	4330	4341.27	1.34	0	-18690	4980	4655	4380	4055	3780	4817	4217	33	1290	100	3030	5	1	32854225	1437	50.29	4.49	12	2.38	87.00	975.00	5390	20230824	-18.83	2905	20231023	50.60	4705	-7.01	20240507	2990	46.32	20240411	5390	-18.83	20230824	2905	50.60	20231023	2.63	N	368770	100	32 억		438735	N	N	0	N	00	N
128	20240508	101007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4345	15	2	0.35	2540247300	587026	9.23	4270	4430	4235	5620	3035	4330	4327.31	1.34	0	-19636	4980	4655	4380	4055	3780	4817	4217	33	1290	100	3030	5	1	32854225	1428	49.94	4.46	12	1.79	87.00	975.00	5390	20230824	-19.39	2905	20231023	49.57	4705	-7.65	20240507	2990	45.32	20240411	5390	-19.39	20230824	2905	49.57	20231023	2.63	N	368770	100	32 억		438735	N	N	0	N	00	N
129	20240508	091010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4250	-80	5	-1.85	454041825	106245	1.67	4270	4340	4235	5620	3035	4330	4273.35	1.34	0	12786	4980	4655	4380	4055	3780	4817	4217	33	1290	100	3030	5	1	32854225	1396	48.85	4.36	12	0.32	87.00	975.00	5390	20230824	-21.15	2905	20231023	46.30	4705	-9.67	20240507	2990	42.14	20240411	5390	-21.15	20230824	2905	46.30	20231023	2.63	N	368770	100	32 억		438735	N	N	0	N	00	N
130	20240503	161029	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4105	160	2	4.06	13142968665	3179909	109.97	4135	4285	3980	5120	2765	3945	4133.13	1.83	0	38102	4321	4132	3976	3787	3631	4227	3882	33	1175	100	2760	5	1	32854225	1349	47.18	4.21	12	9.68	87.00	975.00	5390	20230824	-23.84	2905	20231023	41.31	4285	-4.20	20240503	2990	37.29	20240411	5390	-23.84	20230824	2905	41.31	20231023	1.78	N	368770	100	32 억		599938	N	N	0	N	00	N
131	20240503	151028	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4095	150	2	3.80	12918498725	3125176	108.08	4135	4285	3980	5120	2765	3945	4133.69	1.83	0	45732	4321	4132	3976	3787	3631	4227	3882	33	1175	100	2760	5	1	32854225	1345	47.07	4.20	12	9.51	87.00	975.00	5390	20230824	-24.03	2905	20231023	40.96	4285	-4.43	20240503	2990	36.96	20240411	5390	-24.03	20230824	2905	40.96	20231023	1.78	N	368770	100	32 억		599938	N	N	0	N	00	N
132	20240503	141030	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4070	125	2	3.17	12436313175	3007476	104.01	4135	4285	3980	5120	2765	3945	4135.13	1.83	0	19669	4321	4132	3976	3787	3631	4227	3882	33	1175	100	2760	5	1	32854225	1337	46.78	4.17	12	9.15	87.00	975.00	5390	20230824	-24.49	2905	20231023	40.10	4285	-5.02	20240503	2990	36.12	20240411	5390	-24.49	20230824	2905	40.10	20231023	1.78	N	368770	100	32 억		599938	N	N	0	N	00	N
133	20240503	131029	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4145	200	2	5.07	11490095450	2776864	96.03	4135	4285	3980	5120	2765	3945	4137.80	1.83	0	1109	4321	4132	3976	3787	3631	4227	3882	33	1175	100	2760	5	1	32854225	1362	47.64	4.25	12	8.45	87.00	975.00	5390	20230824	-23.10	2905	20231023	42.69	4285	-3.27	20240503	2990	38.63	20240411	5390	-23.10	20230824	2905	42.69	20231023	1.78	N	368770	100	32 억		599938	N	N	0	N	00	N
134	20240503	121026	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4075	130	2	3.30	5616973445	1373431	47.50	4135	4230	3980	5120	2765	3945	4089.74	1.83	0	-93775	4321	4132	3976	3787	3631	4227	3882	33	1175	100	2760	5	1	32854225	1339	46.84	4.18	12	4.18	87.00	975.00	5390	20230824	-24.40	2905	20231023	40.28	4230	-3.66	20240503	2990	36.29	20240411	5390	-24.40	20230824	2905	40.28	20231023	1.78	N	368770	100	32 억		599938	N	N	0	N	00	N
135	20240503	111026	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4040	95	2	2.41	5192991990	1268454	43.87	4135	4230	3980	5120	2765	3945	4093.95	1.83	0	-120139	4321	4132	3976	3787	3631	4227	3882	33	1175	100	2760	5	1	32854225	1327	46.44	4.14	12	3.86	87.00	975.00	5390	20230824	-25.05	2905	20231023	39.07	4230	-4.49	20240503	2990	35.12	20240411	5390	-25.05	20230824	2905	39.07	20231023	1.78	N	368770	100	32 억		599938	N	N	0	N	00	N
136	20240503	101021	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3990	45	2	1.14	4724862460	1152598	39.86	4135	4230	3980	5120	2765	3945	4099.32	1.83	0	-117172	4321	4132	3976	3787	3631	4227	3882	33	1175	100	2760	5	1	32854225	1311	45.86	4.09	12	3.51	87.00	975.00	5390	20230824	-25.97	2905	20231023	37.35	4230	-5.67	20240503	2990	33.44	20240411	5390	-25.97	20230824	2905	37.35	20231023	1.78	N	368770	100	32 억		599938	N	N	0	N	00	N
137	20240503	091018	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4085	140	2	3.55	2917248095	706537	24.43	4135	4230	4000	5120	2765	3945	4128.94	1.83	0	-81768	4321	4132	3976	3787	3631	4227	3882	33	1175	100	2760	5	1	32854225	1342	46.95	4.19	12	2.15	87.00	975.00	5390	20230824	-24.21	2905	20231023	40.62	4230	-3.43	20240503	2990	36.62	20240411	5390	-24.21	20230824	2905	40.62	20231023	1.78	N	368770	100	32 억		599938	N	N	0	N	00	N
138	20240502	161011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3945	65	2	1.68	11618825115	2878540	42.71	3880	4165	3820	5040	2720	3880	4037.23	0.72	0	365179	4273	4076	3833	3636	3393	4175	3735	33	1160	100	2710	5	1	32854225	1296	45.34	4.05	12	8.76	87.00	975.00	5390	20230824	-26.81	2905	20231023	35.80	4165	-5.28	20240502	2990	31.94	20240411	5390	-26.81	20230824	2905	35.80	20231023	1.75	N	368770	100	32 억		236511	N	N	0	N	00	N
139	20240502	151019	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3895	15	2	0.39	11335282385	2806411	41.64	3880	4165	3820	5040	2720	3880	4039.94	0.72	0	379210	4273	4076	3833	3636	3393	4175	3735	33	1160	100	2710	5	1	32854225	1280	44.77	3.99	12	8.54	87.00	975.00	5390	20230824	-27.74	2905	20231023	34.08	4165	-6.48	20240502	2990	30.27	20240411	5390	-27.74	20230824	2905	34.08	20231023	1.75	N	368770	100	32 억		236511	N	N	0	N	00	N
140	20240502	141013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3895	15	2	0.39	11064803640	2736916	40.61	3880	4165	3820	5040	2720	3880	4043.72	0.72	0	368460	4273	4076	3833	3636	3393	4175	3735	33	1160	100	2710	5	1	32854225	1280	44.77	3.99	12	8.33	87.00	975.00	5390	20230824	-27.74	2905	20231023	34.08	4165	-6.48	20240502	2990	30.27	20240411	5390	-27.74	20230824	2905	34.08	20231023	1.75	N	368770	100	32 억		236511	N	N	0	N	00	N
141	20240502	131008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3910	30	2	0.77	10755368545	2657583	39.43	3880	4165	3820	5040	2720	3880	4048.02	0.72	0	377163	4273	4076	3833	3636	3393	4175	3735	33	1160	100	2710	5	1	32854225	1285	44.94	4.01	12	8.09	87.00	975.00	5390	20230824	-27.46	2905	20231023	34.60	4165	-6.12	20240502	2990	30.77	20240411	5390	-27.46	20230824	2905	34.60	20231023	1.75	N	368770	100	32 억		236511	N	N	0	N	00	N
142	20240502	121007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3990	110	2	2.84	9537116670	2346760	34.82	3880	4165	3820	5040	2720	3880	4065.16	0.72	0	335528	4273	4076	3833	3636	3393	4175	3735	33	1160	100	2710	5	1	32854225	1311	45.86	4.09	12	7.14	87.00	975.00	5390	20230824	-25.97	2905	20231023	37.35	4165	-4.20	20240502	2990	33.44	20240411	5390	-25.97	20230824	2905	37.35	20231023	1.75	N	368770	100	32 억		236511	N	N	0	N	00	N
143	20240502	111006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4045	165	2	4.25	8891590735	2185977	32.43	3880	4165	3820	5040	2720	3880	4068.88	0.72	0	331311	4273	4076	3833	3636	3393	4175	3735	33	1160	100	2710	5	1	32854225	1329	46.49	4.15	12	6.65	87.00	975.00	5390	20230824	-24.95	2905	20231023	39.24	4165	-2.88	20240502	2990	35.28	20240411	5390	-24.95	20230824	2905	39.24	20231023	1.75	N	368770	100	32 억		236511	N	N	0	N	00	N
144	20240502	101005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4135	255	2	6.57	7499231485	1845401	27.38	3880	4165	3820	5040	2720	3880	4065.28	0.72	0	254012	4273	4076	3833	3636	3393	4175	3735	33	1160	100	2710	5	1	32854225	1359	47.53	4.24	12	5.62	87.00	975.00	5390	20230824	-23.28	2905	20231023	42.34	4165	-0.72	20240502	2990	38.29	20240411	5390	-23.28	20230824	2905	42.34	20231023	1.75	N	368770	100	32 억		236511	N	N	0	N	00	N
145	20240502	091002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4080	200	2	5.15	2783003420	700712	10.40	3880	4085	3820	5040	2720	3880	3973.73	0.72	0	103895	4273	4076	3833	3636	3393	4175	3735	33	1160	100	2710	5	1	32854225	1340	46.90	4.18	12	2.13	87.00	975.00	5390	20230824	-24.30	2905	20231023	40.45	4085	-0.12	20240502	2990	36.45	20240411	5390	-24.30	20230824	2905	40.45	20231023	1.75	N	368770	100	32 억		236511	N	N	0	N	00	N