KissMeData/199430/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	160951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14300	280	2	2.00	829669070	57494	87.75	14020	14790	14020	18220	9820	14020	14430.61	0.58	0	14437	14926	14472	14246	13792	13566	14360	13680	11	4200	100	9810	10	1	10867713	1554	-32.87	15.53	12	0.53	-435.00	921.00	38300	20240307	-62.66	14020	20240531	2.00	38300	-62.66	20240307	14020	2.00	20240531	38300	-62.66	20240307	14020	2.00	20240531	0.29	N	199430	100	10 억		62555	N	N	0	N	00	N
3	20240531	150950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14200	180	2	1.28	813468620	56358	86.02	14020	14790	14020	18220	9820	14020	14434.00	0.58	0	13921	14926	14472	14246	13792	13566	14360	13680	11	4200	100	9810	10	1	10867713	1543	-32.64	15.42	12	0.52	-435.00	921.00	38300	20240307	-62.92	14020	20240531	1.28	38300	-62.92	20240307	14020	1.28	20240531	38300	-62.92	20240307	14020	1.28	20240531	0.29	N	199430	100	10 억		62555	N	N	0	N	00	N
4	20240531	140949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14250	230	2	1.64	701337920	48503	74.03	14020	14790	14020	18220	9820	14020	14459.74	0.58	0	11746	14926	14472	14246	13792	13566	14360	13680	11	4200	100	9810	10	1	10867713	1549	-32.76	15.47	12	0.45	-435.00	921.00	38300	20240307	-62.79	14020	20240531	1.64	38300	-62.79	20240307	14020	1.64	20240531	38300	-62.79	20240307	14020	1.64	20240531	0.29	N	199430	100	10 억		62555	N	N	0	N	00	N
5	20240531	130953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14400	380	2	2.71	653359630	45150	68.91	14020	14790	14020	18220	9820	14020	14470.93	0.58	0	11246	14926	14472	14246	13792	13566	14360	13680	11	4200	100	9810	10	1	10867713	1565	-33.10	15.64	12	0.42	-435.00	921.00	38300	20240307	-62.40	14020	20240531	2.71	38300	-62.40	20240307	14020	2.71	20240531	38300	-62.40	20240307	14020	2.71	20240531	0.29	N	199430	100	10 억		62555	N	N	0	N	00	N
6	20240531	120958	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14470	450	2	3.21	619044320	42779	65.29	14020	14790	14020	18220	9820	14020	14470.82	0.58	0	9772	14926	14472	14246	13792	13566	14360	13680	11	4200	100	9810	10	1	10867713	1573	-33.26	15.71	12	0.39	-435.00	921.00	38300	20240307	-62.22	14020	20240531	3.21	38300	-62.22	20240307	14020	3.21	20240531	38300	-62.22	20240307	14020	3.21	20240531	0.29	N	199430	100	10 억		62555	N	N	0	N	00	N
7	20240531	110953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14520	500	2	3.57	411653520	28604	43.66	14020	14660	14020	18220	9820	14020	14391.54	0.58	0	3795	14926	14472	14246	13792	13566	14360	13680	11	4200	100	9810	10	1	10867713	1578	-33.38	15.77	12	0.26	-435.00	921.00	38300	20240307	-62.09	14020	20240531	3.57	38300	-62.09	20240307	14020	3.57	20240531	38300	-62.09	20240307	14020	3.57	20240531	0.29	N	199430	100	10 억		62555	N	N	0	N	00	N
8	20240531	100953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14300	280	2	2.00	141584200	9939	15.17	14020	14500	14020	18220	9820	14020	14245.45	0.58	0	-425	14926	14472	14246	13792	13566	14360	13680	11	4200	100	9810	10	1	10867713	1554	-32.87	15.53	12	0.09	-435.00	921.00	38300	20240307	-62.66	14020	20240531	2.00	38300	-62.66	20240307	14020	2.00	20240531	38300	-62.66	20240307	14020	2.00	20240531	0.29	N	199430	100	10 억		62555	N	N	0	N	00	N
9	20240531	090953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14290	270	2	1.93	45066960	3163	4.83	14020	14500	14020	18220	9820	14020	14248.60	0.58	0	-463	14926	14472	14246	13792	13566	14360	13680	11	4200	100	9810	10	1	10867713	1553	-32.85	15.52	12	0.03	-435.00	921.00	38300	20240307	-62.69	14020	20240531	1.93	38300	-62.69	20240307	14020	1.93	20240531	38300	-62.69	20240307	14020	1.93	20240531	0.29	N	199430	100	10 억		62555	N	N	0	N	00	N
10	20240530	160946	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14020	-660	5	-4.50	926170850	65093	69.28	14670	14700	14020	19080	10280	14680	14228.09	0.57	0	164	15800	15240	14950	14390	14100	15095	14245	11	4400	100	10270	10	1	10867713	1524	-32.23	15.22	12	0.60	-435.00	921.00	38300	20240307	-63.39	14020	20240530	0.00	38300	-63.39	20240307	14020	0.00	20240530	38300	-63.39	20240307	14020	0.00	20240530	0.33	N	199430	100	10 억		62376	N	N	0	N	00	N
11	20240530	150948	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14040	-640	5	-4.36	835010890	58594	62.37	14670	14700	14020	19080	10280	14680	14250.37	0.57	0	205	15800	15240	14950	14390	14100	15095	14245	11	4400	100	10270	10	1	10867713	1526	-32.28	15.24	12	0.54	-435.00	921.00	38300	20240307	-63.34	14020	20240530	0.14	38300	-63.34	20240307	14020	0.14	20240530	38300	-63.34	20240307	14020	0.14	20240530	0.33	N	199430	100	10 억		62376	N	N	0	N	00	N
12	20240530	140947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14060	-620	5	-4.22	731825970	51249	54.55	14670	14700	14020	19080	10280	14680	14279.36	0.57	0	-426	15800	15240	14950	14390	14100	15095	14245	11	4400	100	10270	10	1	10867713	1528	-32.32	15.27	12	0.47	-435.00	921.00	38300	20240307	-63.29	14020	20240530	0.29	38300	-63.29	20240307	14020	0.29	20240530	38300	-63.29	20240307	14020	0.29	20240530	0.33	N	199430	100	10 억		62376	N	N	0	N	00	N
13	20240530	130949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14110	-570	5	-3.88	607763310	42434	45.17	14670	14700	14080	19080	10280	14680	14322.07	0.57	0	-888	15800	15240	14950	14390	14100	15095	14245	11	4400	100	10270	10	1	10867713	1533	-32.44	15.32	12	0.39	-435.00	921.00	38300	20240307	-63.16	14080	20240530	0.21	38300	-63.16	20240307	14080	0.21	20240530	38300	-63.16	20240307	14080	0.21	20240530	0.33	N	199430	100	10 억		62376	N	N	0	N	00	N
14	20240530	120946	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14220	-460	5	-3.13	514989150	35868	38.18	14670	14700	14130	19080	10280	14680	14357.39	0.57	0	-1113	15800	15240	14950	14390	14100	15095	14245	11	4400	100	10270	10	1	10867713	1545	-32.69	15.44	12	0.33	-435.00	921.00	38300	20240307	-62.87	14130	20240530	0.64	38300	-62.87	20240307	14130	0.64	20240530	38300	-62.87	20240307	14130	0.64	20240530	0.33	N	199430	100	10 억		62376	N	N	0	N	00	N
15	20240530	110948	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14330	-350	5	-2.38	369558520	25633	27.28	14670	14700	14230	19080	10280	14680	14416.71	0.57	0	-1261	15800	15240	14950	14390	14100	15095	14245	11	4400	100	10270	10	1	10867713	1557	-32.94	15.56	12	0.24	-435.00	921.00	38300	20240307	-62.58	14230	20240530	0.70	38300	-62.58	20240307	14230	0.70	20240530	38300	-62.58	20240307	14230	0.70	20240530	0.33	N	199430	100	10 억		62376	N	N	0	N	00	N
16	20240530	100951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14290	-390	5	-2.66	274197090	18959	20.18	14670	14700	14290	19080	10280	14680	14461.98	0.57	0	-1421	15800	15240	14950	14390	14100	15095	14245	11	4400	100	10270	10	1	10867713	1553	-32.85	15.52	12	0.17	-435.00	921.00	38300	20240307	-62.69	14290	20240530	0.00	38300	-62.69	20240307	14290	0.00	20240530	38300	-62.69	20240307	14290	0.00	20240530	0.33	N	199430	100	10 억		62376	N	N	0	N	00	N
17	20240530	090947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14530	-150	5	-1.02	48739940	3340	3.56	14670	14670	14530	19080	10280	14680	14591.28	0.57	0	-536	15800	15240	14950	14390	14100	15095	14245	11	4400	100	10270	10	1	10867713	1579	-33.40	15.78	12	0.03	-435.00	921.00	38300	20240307	-62.06	14530	20240530	0.00	38300	-62.06	20240307	14530	0.00	20240530	38300	-62.06	20240307	14530	0.00	20240530	0.33	N	199430	100	10 억		62376	N	N	0	N	00	N
18	20240529	160940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14680	-800	5	-5.17	1392086340	93396	68.04	15510	15510	14660	20100	10840	15480	14904.68	0.77	0	-22070	16626	16052	15506	14932	14386	16340	15220	11	4620	100	10830	10	1	10867713	1595	-33.75	15.94	12	0.86	-435.00	921.00	38300	20240307	-61.67	14630	20240527	0.34	38300	-61.67	20240307	14630	0.34	20240527	38300	-61.67	20240307	14630	0.34	20240527	0.31	N	199430	100	10 억		83811	N	N	0	N	00	N
19	20240529	150939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14670	-810	5	-5.23	1322690540	88669	64.60	15510	15510	14660	20100	10840	15480	14916.25	0.77	0	-21609	16626	16052	15506	14932	14386	16340	15220	11	4620	100	10830	10	1	10867713	1594	-33.72	15.93	12	0.82	-435.00	921.00	38300	20240307	-61.70	14630	20240527	0.27	38300	-61.70	20240307	14630	0.27	20240527	38300	-61.70	20240307	14630	0.27	20240527	0.31	N	199430	100	10 억		83811	N	N	0	N	00	N
20	20240529	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14730	-750	5	-4.84	1126481610	75322	54.87	15510	15510	14660	20100	10840	15480	14954.54	0.77	0	-15861	16626	16052	15506	14932	14386	16340	15220	11	4620	100	10830	10	1	10867713	1601	-33.86	15.99	12	0.69	-435.00	921.00	38300	20240307	-61.54	14630	20240527	0.68	38300	-61.54	20240307	14630	0.68	20240527	38300	-61.54	20240307	14630	0.68	20240527	0.31	N	199430	100	10 억		83811	N	N	0	N	00	N
21	20240529	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14770	-710	5	-4.59	1028209770	68667	50.02	15510	15510	14660	20100	10840	15480	14972.79	0.77	0	-13752	16626	16052	15506	14932	14386	16340	15220	11	4620	100	10830	10	1	10867713	1605	-33.95	16.04	12	0.63	-435.00	921.00	38300	20240307	-61.44	14630	20240527	0.96	38300	-61.44	20240307	14630	0.96	20240527	38300	-61.44	20240307	14630	0.96	20240527	0.31	N	199430	100	10 억		83811	N	N	0	N	00	N
22	20240529	120944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14740	-740	5	-4.78	985469440	65773	47.92	15510	15510	14660	20100	10840	15480	14981.80	0.77	0	-13389	16626	16052	15506	14932	14386	16340	15220	11	4620	100	10830	10	1	10867713	1602	-33.89	16.00	12	0.61	-435.00	921.00	38300	20240307	-61.51	14630	20240527	0.75	38300	-61.51	20240307	14630	0.75	20240527	38300	-61.51	20240307	14630	0.75	20240527	0.31	N	199430	100	10 억		83811	N	N	0	N	00	N
23	20240529	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14890	-590	5	-3.81	720879110	47874	34.88	15510	15510	14800	20100	10840	15480	15056.57	0.77	0	-11407	16626	16052	15506	14932	14386	16340	15220	11	4620	100	10830	10	1	10867713	1618	-34.23	16.17	12	0.44	-435.00	921.00	38300	20240307	-61.12	14630	20240527	1.78	38300	-61.12	20240307	14630	1.78	20240527	38300	-61.12	20240307	14630	1.78	20240527	0.31	N	199430	100	10 억		83811	N	N	0	N	00	N
24	20240529	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	14960	-520	5	-3.36	495615680	32785	23.88	15510	15510	14940	20100	10840	15480	15115.55	0.77	0	-11597	16626	16052	15506	14932	14386	16340	15220	11	4620	100	10830	10	1	10867713	1626	-34.39	16.24	12	0.30	-435.00	921.00	38300	20240307	-60.94	14630	20240527	2.26	38300	-60.94	20240307	14630	2.26	20240527	38300	-60.94	20240307	14630	2.26	20240527	0.31	N	199430	100	10 억		83811	N	N	0	N	00	N
25	20240529	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15300	-180	5	-1.16	97319390	6344	4.62	15510	15510	15200	20100	10840	15480	15337.14	0.77	0	-4155	16626	16052	15506	14932	14386	16340	15220	11	4620	100	10830	10	1	10867713	1663	-35.17	16.61	12	0.06	-435.00	921.00	38300	20240307	-60.05	14630	20240527	4.58	38300	-60.05	20240307	14630	4.58	20240527	38300	-60.05	20240307	14630	4.58	20240527	0.31	N	199430	100	10 억		83811	N	N	0	N	00	N
26	20240528	160934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15480	340	2	2.25	2144164660	136913	172.80	15130	16080	14960	19680	10600	15140	15661.06	0.62	0	16470	16213	15676	15153	14616	14093	15945	14885	11	4540	100	10590	10	1	10867713	1682	-35.59	16.81	12	1.26	-435.00	921.00	38300	20240307	-59.58	14630	20240527	5.81	38300	-59.58	20240307	14630	5.81	20240527	38300	-59.58	20240307	14630	5.81	20240527	0.25	N	199430	100	10 억		67748	N	N	0	N	00	N
27	20240528	150936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15510	370	2	2.44	2113511310	134934	170.30	15130	16080	14960	19680	10600	15140	15663.31	0.62	0	16436	16213	15676	15153	14616	14093	15945	14885	11	4540	100	10590	10	1	10867713	1686	-35.66	16.84	12	1.24	-435.00	921.00	38300	20240307	-59.50	14630	20240527	6.02	38300	-59.50	20240307	14630	6.02	20240527	38300	-59.50	20240307	14630	6.02	20240527	0.25	N	199430	100	10 억		67748	N	N	0	N	00	N
28	20240528	140937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15480	340	2	2.25	2008437850	128150	161.74	15130	16080	14960	19680	10600	15140	15672.57	0.62	0	16845	16213	15676	15153	14616	14093	15945	14885	11	4540	100	10590	10	1	10867713	1682	-35.59	16.81	12	1.18	-435.00	921.00	38300	20240307	-59.58	14630	20240527	5.81	38300	-59.58	20240307	14630	5.81	20240527	38300	-59.58	20240307	14630	5.81	20240527	0.25	N	199430	100	10 억		67748	N	N	0	N	00	N
29	20240528	130933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15590	450	2	2.97	1949565970	124349	156.94	15130	16080	14960	19680	10600	15140	15678.20	0.62	0	16153	16213	15676	15153	14616	14093	15945	14885	11	4540	100	10590	10	1	10867713	1694	-35.84	16.93	12	1.14	-435.00	921.00	38300	20240307	-59.30	14630	20240527	6.56	38300	-59.30	20240307	14630	6.56	20240527	38300	-59.30	20240307	14630	6.56	20240527	0.25	N	199430	100	10 억		67748	N	N	0	N	00	N
30	20240528	120934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15460	320	2	2.11	1829718490	116619	147.19	15130	16080	14960	19680	10600	15140	15689.73	0.62	0	14738	16213	15676	15153	14616	14093	15945	14885	11	4540	100	10590	10	1	10867713	1680	-35.54	16.79	12	1.07	-435.00	921.00	38300	20240307	-59.63	14630	20240527	5.67	38300	-59.63	20240307	14630	5.67	20240527	38300	-59.63	20240307	14630	5.67	20240527	0.25	N	199430	100	10 억		67748	N	N	0	N	00	N
31	20240528	110919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15620	480	2	3.17	1639394640	104324	131.67	15130	16080	14960	19680	10600	15140	15714.48	0.62	0	16324	16213	15676	15153	14616	14093	15945	14885	11	4540	100	10590	10	1	10867713	1698	-35.91	16.96	12	0.96	-435.00	921.00	38300	20240307	-59.22	14630	20240527	6.77	38300	-59.22	20240307	14630	6.77	20240527	38300	-59.22	20240307	14630	6.77	20240527	0.25	N	199430	100	10 억		67748	N	N	0	N	00	N
32	20240528	100935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15710	570	2	3.76	1359850120	86493	109.16	15130	16080	14960	19680	10600	15140	15722.11	0.62	0	14959	16213	15676	15153	14616	14093	15945	14885	11	4540	100	10590	10	1	10867713	1707	-36.11	17.06	12	0.80	-435.00	921.00	38300	20240307	-58.98	14630	20240527	7.38	38300	-58.98	20240307	14630	7.38	20240527	38300	-58.98	20240307	14630	7.38	20240527	0.25	N	199430	100	10 억		67748	N	N	0	N	00	N
33	20240528	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15100	-40	5	-0.26	48775530	3236	4.08	15130	15190	14960	19680	10600	15140	15072.70	0.62	0	-647	16213	15676	15153	14616	14093	15945	14885	11	4540	100	10590	10	1	10867713	1641	-34.71	16.40	12	0.03	-435.00	921.00	38300	20240307	-60.57	14630	20240527	3.21	38300	-60.57	20240307	14630	3.21	20240527	38300	-60.57	20240307	14630	3.21	20240527	0.25	N	199430	100	10 억		67748	N	N	0	N	00	N
34	20240527	160920	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15140	370	2	2.51	1168826170	78148	108.86	14700	15690	14630	19200	10340	14770	14956.10	0.55	0	8256	15503	15136	14933	14566	14363	15035	14465	11	4430	100	10330	10	1	10867713	1645	-34.80	16.44	12	0.72	-435.00	921.00	38300	20240307	-60.47	14630	20240527	3.49	38300	-60.47	20240307	14630	3.49	20240527	38300	-60.47	20240307	14630	3.49	20240527	0.23	N	199430	100	10 억		60292	N	N	0	N	00	N
35	20240527	150936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15000	230	2	1.56	1102858820	73780	102.78	14700	15690	14630	19200	10340	14770	14947.94	0.55	0	6197	15503	15136	14933	14566	14363	15035	14465	11	4430	100	10330	10	1	10867713	1630	-34.48	16.29	12	0.68	-435.00	921.00	38300	20240307	-60.84	14630	20240527	2.53	38300	-60.84	20240307	14630	2.53	20240527	38300	-60.84	20240307	14630	2.53	20240527	0.23	N	199430	100	10 억		60292	N	N	0	N	00	N
36	20240527	140933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15140	370	2	2.51	931898100	62368	86.88	14700	15690	14630	19200	10340	14770	14941.93	0.55	0	3865	15503	15136	14933	14566	14363	15035	14465	11	4430	100	10330	10	1	10867713	1645	-34.80	16.44	12	0.57	-435.00	921.00	38300	20240307	-60.47	14630	20240527	3.49	38300	-60.47	20240307	14630	3.49	20240527	38300	-60.47	20240307	14630	3.49	20240527	0.23	N	199430	100	10 억		60292	N	N	0	N	00	N
37	20240527	130933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14810	40	2	0.27	539888560	36486	50.83	14700	15040	14630	19200	10340	14770	14797.14	0.55	0	3279	15503	15136	14933	14566	14363	15035	14465	11	4430	100	10330	10	1	10867713	1610	-34.05	16.08	12	0.34	-435.00	921.00	38300	20240307	-61.33	14630	20240527	1.23	38300	-61.33	20240307	14630	1.23	20240527	38300	-61.33	20240307	14630	1.23	20240527	0.23	N	199430	100	10 억		60292	N	N	0	N	00	N
38	20240527	120933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14700	-70	5	-0.47	467883810	31582	43.99	14700	15040	14630	19200	10340	14770	14814.89	0.55	0	2724	15503	15136	14933	14566	14363	15035	14465	11	4430	100	10330	10	1	10867713	1598	-33.79	15.96	12	0.29	-435.00	921.00	38300	20240307	-61.62	14630	20240527	0.48	38300	-61.62	20240307	14630	0.48	20240527	38300	-61.62	20240307	14630	0.48	20240527	0.23	N	199430	100	10 억		60292	N	N	0	N	00	N
39	20240527	110932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14800	30	2	0.20	399005480	26903	37.48	14700	15040	14630	19200	10340	14770	14831.26	0.55	0	2618	15503	15136	14933	14566	14363	15035	14465	11	4430	100	10330	10	1	10867713	1608	-34.02	16.07	12	0.25	-435.00	921.00	38300	20240307	-61.36	14630	20240527	1.16	38300	-61.36	20240307	14630	1.16	20240527	38300	-61.36	20240307	14630	1.16	20240527	0.23	N	199430	100	10 억		60292	N	N	0	N	00	N
40	20240527	100931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14990	220	2	1.49	324311010	21875	30.47	14700	15040	14630	19200	10340	14770	14825.65	0.55	0	3142	15503	15136	14933	14566	14363	15035	14465	11	4430	100	10330	10	1	10867713	1629	-34.46	16.28	12	0.20	-435.00	921.00	38300	20240307	-60.86	14630	20240527	2.46	38300	-60.86	20240307	14630	2.46	20240527	38300	-60.86	20240307	14630	2.46	20240527	0.23	N	199430	100	10 억		60292	N	N	0	N	00	N
41	20240527	090932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14730	-40	5	-0.27	76048980	5180	7.22	14700	14740	14630	19200	10340	14770	14681.27	0.55	0	-182	15503	15136	14933	14566	14363	15035	14465	11	4430	100	10330	10	1	10867713	1601	-33.86	15.99	12	0.05	-435.00	921.00	38300	20240307	-61.54	14630	20240527	0.68	38300	-61.54	20240307	14630	0.68	20240527	38300	-61.54	20240307	14630	0.68	20240527	0.23	N	199430	100	10 억		60292	N	N	0	N	00	N
42	20240524	160840	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14770	-510	5	-3.34	1046085850	70135	131.18	15280	15300	14730	19860	10700	15280	14916.57	0.57	0	-1356	15780	15530	15380	15130	14980	15455	15055	11	4580	100	10690	10	1	10867713	1605	-33.95	16.04	12	0.65	-435.00	921.00	38300	20240307	-61.44	14730	20240524	0.27	38300	-61.44	20240307	14730	0.27	20240524	38300	-61.44	20240307	14730	0.27	20240524	0.30	N	199430	100	10 억		61894	N	N	0	N	00	N
43	20240524	150841	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14810	-470	5	-3.08	976548460	65425	122.37	15280	15300	14730	19860	10700	15280	14926.23	0.57	0	-1115	15780	15530	15380	15130	14980	15455	15055	11	4580	100	10690	10	1	10867713	1610	-34.05	16.08	12	0.60	-435.00	921.00	38300	20240307	-61.33	14730	20240524	0.54	38300	-61.33	20240307	14730	0.54	20240524	38300	-61.33	20240307	14730	0.54	20240524	0.30	N	199430	100	10 억		61894	N	N	0	N	00	N
44	20240524	140846	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14830	-450	5	-2.95	768829380	51364	96.07	15280	15300	14800	19860	10700	15280	14968.25	0.57	0	-639	15780	15530	15380	15130	14980	15455	15055	11	4580	100	10690	10	1	10867713	1612	-34.09	16.10	12	0.47	-435.00	921.00	38300	20240307	-61.28	14800	20240524	0.20	38300	-61.28	20240307	14800	0.20	20240524	38300	-61.28	20240307	14800	0.20	20240524	0.30	N	199430	100	10 억		61894	N	N	0	N	00	N
45	20240524	130842	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14820	-460	5	-3.01	741332420	49515	92.61	15280	15300	14800	19860	10700	15280	14971.88	0.57	0	-529	15780	15530	15380	15130	14980	15455	15055	11	4580	100	10690	10	1	10867713	1611	-34.07	16.09	12	0.46	-435.00	921.00	38300	20240307	-61.31	14800	20240524	0.14	38300	-61.31	20240307	14800	0.14	20240524	38300	-61.31	20240307	14800	0.14	20240524	0.30	N	199430	100	10 억		61894	N	N	0	N	00	N
46	20240524	120844	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14940	-340	5	-2.23	492583200	32779	61.31	15280	15300	14900	19860	10700	15280	15027.40	0.57	0	-524	15780	15530	15380	15130	14980	15455	15055	11	4580	100	10690	10	1	10867713	1624	-34.34	16.22	12	0.30	-435.00	921.00	38300	20240307	-60.99	14900	20240524	0.27	38300	-60.99	20240307	14900	0.27	20240524	38300	-60.99	20240307	14900	0.27	20240524	0.30	N	199430	100	10 억		61894	N	N	0	N	00	N
47	20240524	110841	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14940	-340	5	-2.23	442774150	29444	55.07	15280	15300	14900	19860	10700	15280	15037.84	0.57	0	-477	15780	15530	15380	15130	14980	15455	15055	11	4580	100	10690	10	1	10867713	1624	-34.34	16.22	12	0.27	-435.00	921.00	38300	20240307	-60.99	14900	20240524	0.27	38300	-60.99	20240307	14900	0.27	20240524	38300	-60.99	20240307	14900	0.27	20240524	0.30	N	199430	100	10 억		61894	N	N	0	N	00	N
48	20240524	100848	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14980	-300	5	-1.96	292455680	19392	36.27	15280	15300	14980	19860	10700	15280	15081.25	0.57	0	-40	15780	15530	15380	15130	14980	15455	15055	11	4580	100	10690	10	1	10867713	1628	-34.44	16.26	12	0.18	-435.00	921.00	38300	20240307	-60.89	14980	20240524	0.00	38300	-60.89	20240307	14980	0.00	20240524	38300	-60.89	20240307	14980	0.00	20240524	0.30	N	199430	100	10 억		61894	N	N	0	N	00	N
49	20240524	090842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15280	0	3	0.00	52953970	3472	6.49	15280	15300	15200	19860	10700	15280	15251.72	0.57	0	-276	15780	15530	15380	15130	14980	15455	15055	11	4580	100	10690	10	1	10867713	1661	-35.13	16.59	12	0.03	-435.00	921.00	38300	20240307	-60.10	15010	20240520	1.80	38300	-60.10	20240307	15010	1.80	20240520	38300	-60.10	20240307	15010	1.80	20240520	0.30	N	199430	100	10 억		61894	N	N	0	N	00	N
50	20240523	160840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15280	-350	5	-2.24	801524610	52250	23.49	15470	15630	15230	20300	10950	15630	15340.20	0.57	0	-209	17196	16412	15816	15032	14436	16805	15425	11	4670	100	10940	10	1	10867713	1661	-35.13	16.59	12	0.48	-435.00	921.00	38300	20240307	-60.10	15010	20240520	1.80	38300	-60.10	20240307	15010	1.80	20240520	38300	-60.10	20240307	15010	1.80	20240520	0.30	N	199430	100	10 억		61691	N	N	0	N	00	N
51	20240523	150844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15260	-370	5	-2.37	748823920	48796	21.94	15470	15630	15250	20300	10950	15630	15345.99	0.57	0	-301	17196	16412	15816	15032	14436	16805	15425	11	4670	100	10940	10	1	10867713	1658	-35.08	16.57	12	0.45	-435.00	921.00	38300	20240307	-60.16	15010	20240520	1.67	38300	-60.16	20240307	15010	1.67	20240520	38300	-60.16	20240307	15010	1.67	20240520	0.30	N	199430	100	10 억		61691	N	N	0	N	00	N
52	20240523	140847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15310	-320	5	-2.05	653966890	42589	19.15	15470	15630	15280	20300	10950	15630	15355.28	0.57	0	-479	17196	16412	15816	15032	14436	16805	15425	11	4670	100	10940	10	1	10867713	1664	-35.20	16.62	12	0.39	-435.00	921.00	38300	20240307	-60.03	15010	20240520	2.00	38300	-60.03	20240307	15010	2.00	20240520	38300	-60.03	20240307	15010	2.00	20240520	0.30	N	199430	100	10 억		61691	N	N	0	N	00	N
53	20240523	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15310	-320	5	-2.05	556495010	36231	16.29	15470	15630	15280	20300	10950	15630	15359.61	0.57	0	-385	17196	16412	15816	15032	14436	16805	15425	11	4670	100	10940	10	1	10867713	1664	-35.20	16.62	12	0.33	-435.00	921.00	38300	20240307	-60.03	15010	20240520	2.00	38300	-60.03	20240307	15010	2.00	20240520	38300	-60.03	20240307	15010	2.00	20240520	0.30	N	199430	100	10 억		61691	N	N	0	N	00	N
54	20240523	120841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15310	-320	5	-2.05	469850330	30567	13.74	15470	15630	15280	20300	10950	15630	15371.14	0.57	0	-551	17196	16412	15816	15032	14436	16805	15425	11	4670	100	10940	10	1	10867713	1664	-35.20	16.62	12	0.28	-435.00	921.00	38300	20240307	-60.03	15010	20240520	2.00	38300	-60.03	20240307	15010	2.00	20240520	38300	-60.03	20240307	15010	2.00	20240520	0.30	N	199430	100	10 억		61691	N	N	0	N	00	N
55	20240523	110838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15360	-270	5	-1.73	410549130	26703	12.01	15470	15630	15280	20300	10950	15630	15374.62	0.57	0	-430	17196	16412	15816	15032	14436	16805	15425	11	4670	100	10940	10	1	10867713	1669	-35.31	16.68	12	0.25	-435.00	921.00	38300	20240307	-59.90	15010	20240520	2.33	38300	-59.90	20240307	15010	2.33	20240520	38300	-59.90	20240307	15010	2.33	20240520	0.30	N	199430	100	10 억		61691	N	N	0	N	00	N
56	20240523	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15360	-270	5	-1.73	348706700	22668	10.19	15470	15630	15280	20300	10950	15630	15383.18	0.57	0	-710	17196	16412	15816	15032	14436	16805	15425	11	4670	100	10940	10	1	10867713	1669	-35.31	16.68	12	0.21	-435.00	921.00	38300	20240307	-59.90	15010	20240520	2.33	38300	-59.90	20240307	15010	2.33	20240520	38300	-59.90	20240307	15010	2.33	20240520	0.30	N	199430	100	10 억		61691	N	N	0	N	00	N
57	20240523	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15380	-250	5	-1.60	131080590	8477	3.81	15470	15630	15370	20300	10950	15630	15463.03	0.57	0	-1080	17196	16412	15816	15032	14436	16805	15425	11	4670	100	10940	10	1	10867713	1671	-35.36	16.70	12	0.08	-435.00	921.00	38300	20240307	-59.84	15010	20240520	2.47	38300	-59.84	20240307	15010	2.47	20240520	38300	-59.84	20240307	15010	2.47	20240520	0.30	N	199430	100	10 억		61691	N	N	0	N	00	N
58	20240522	160831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15630	290	2	1.89	3522394550	220545	457.31	15380	16600	15220	19940	10740	15340	15971.38	0.63	0	-8308	15626	15482	15296	15152	14966	15390	15060	11	4600	100	10730	10	1	10867713	1699	-35.93	16.97	12	2.03	-435.00	921.00	38300	20240307	-59.19	15010	20240520	4.13	38300	-59.19	20240307	15010	4.13	20240520	38300	-59.19	20240307	15010	4.13	20240520	0.27	N	199430	100	10 억		68152	N	N	0	N	00	N
59	20240522	150838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15630	290	2	1.89	3424120990	214259	444.27	15380	16600	15220	19940	10740	15340	15981.22	0.63	0	-7375	15626	15482	15296	15152	14966	15390	15060	11	4600	100	10730	10	1	10867713	1699	-35.93	16.97	12	1.97	-435.00	921.00	38300	20240307	-59.19	15010	20240520	4.13	38300	-59.19	20240307	15010	4.13	20240520	38300	-59.19	20240307	15010	4.13	20240520	0.27	N	199430	100	10 억		68152	N	N	0	N	00	N
60	20240522	140839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15820	480	2	3.13	3255126200	203473	421.91	15380	16600	15220	19940	10740	15340	15997.83	0.63	0	-6446	15626	15482	15296	15152	14966	15390	15060	11	4600	100	10730	10	1	10867713	1719	-36.37	17.18	12	1.87	-435.00	921.00	38300	20240307	-58.69	15010	20240520	5.40	38300	-58.69	20240307	15010	5.40	20240520	38300	-58.69	20240307	15010	5.40	20240520	0.27	N	199430	100	10 억		68152	N	N	0	N	00	N
61	20240522	130836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15760	420	2	2.74	3103121950	193875	402.01	15380	16600	15220	19940	10740	15340	16005.79	0.63	0	-6622	15626	15482	15296	15152	14966	15390	15060	11	4600	100	10730	10	1	10867713	1713	-36.23	17.11	12	1.78	-435.00	921.00	38300	20240307	-58.85	15010	20240520	5.00	38300	-58.85	20240307	15010	5.00	20240520	38300	-58.85	20240307	15010	5.00	20240520	0.27	N	199430	100	10 억		68152	N	N	0	N	00	N
62	20240522	120942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15780	440	2	2.87	2970944300	185485	384.61	15380	16600	15220	19940	10740	15340	16017.17	0.63	0	-6456	15626	15482	15296	15152	14966	15390	15060	11	4600	100	10730	10	1	10867713	1715	-36.28	17.13	12	1.71	-435.00	921.00	38300	20240307	-58.80	15010	20240520	5.13	38300	-58.80	20240307	15010	5.13	20240520	38300	-58.80	20240307	15010	5.13	20240520	0.27	N	199430	100	10 억		68152	N	N	0	N	00	N
63	20240522	110841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15790	450	2	2.93	2874381500	179371	371.93	15380	16600	15220	19940	10740	15340	16024.78	0.63	0	-6454	15626	15482	15296	15152	14966	15390	15060	11	4600	100	10730	10	1	10867713	1716	-36.30	17.14	12	1.65	-435.00	921.00	38300	20240307	-58.77	15010	20240520	5.20	38300	-58.77	20240307	15010	5.20	20240520	38300	-58.77	20240307	15010	5.20	20240520	0.27	N	199430	100	10 억		68152	N	N	0	N	00	N
64	20240522	100838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16070	730	2	4.76	2217547210	138026	286.20	15380	16600	15220	19940	10740	15340	16066.16	0.63	0	-2625	15626	15482	15296	15152	14966	15390	15060	11	4600	100	10730	10	1	10867713	1746	-36.94	17.45	12	1.27	-435.00	921.00	38300	20240307	-58.04	15010	20240520	7.06	38300	-58.04	20240307	15010	7.06	20240520	38300	-58.04	20240307	15010	7.06	20240520	0.27	N	199430	100	10 억		68152	N	N	0	N	00	N
65	20240522	090839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15320	-20	5	-0.13	55868130	3638	7.54	15380	15500	15310	19940	10740	15340	15356.83	0.63	0	-1524	15626	15482	15296	15152	14966	15390	15060	11	4600	100	10730	10	1	10867713	1665	-35.22	16.63	12	0.03	-435.00	921.00	38300	20240307	-60.00	15010	20240520	2.07	38300	-60.00	20240307	15010	2.07	20240520	38300	-60.00	20240307	15010	2.07	20240520	0.27	N	199430	100	10 억		68152	N	N	0	N	00	N
66	20240521	160826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15340	0	3	0.00	725546830	47489	50.79	15350	15440	15110	19940	10740	15340	15278.18	0.60	0	3072	15906	15622	15316	15032	14726	15765	15175	11	4600	100	10730	10	1	10867713	1667	-35.26	16.66	12	0.44	-435.00	921.00	38300	20240307	-59.95	15010	20240520	2.20	38300	-59.95	20240307	15010	2.20	20240520	38300	-59.95	20240307	15010	2.20	20240520	0.23	N	199430	100	10 억		65090	N	N	0	N	00	N
67	20240521	150835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15340	0	3	0.00	653554390	42801	45.78	15350	15440	15110	19940	10740	15340	15269.61	0.60	0	2067	15906	15622	15316	15032	14726	15765	15175	11	4600	100	10730	10	1	10867713	1667	-35.26	16.66	12	0.39	-435.00	921.00	38300	20240307	-59.95	15010	20240520	2.20	38300	-59.95	20240307	15010	2.20	20240520	38300	-59.95	20240307	15010	2.20	20240520	0.23	N	199430	100	10 억		65090	N	N	0	N	00	N
68	20240521	140835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15260	-80	5	-0.52	562582800	36859	39.42	15350	15440	15110	19940	10740	15340	15263.11	0.60	0	-527	15906	15622	15316	15032	14726	15765	15175	11	4600	100	10730	10	1	10867713	1658	-35.08	16.57	12	0.34	-435.00	921.00	38300	20240307	-60.16	15010	20240520	1.67	38300	-60.16	20240307	15010	1.67	20240520	38300	-60.16	20240307	15010	1.67	20240520	0.23	N	199430	100	10 억		65090	N	N	0	N	00	N
69	20240521	130834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15310	-30	5	-0.20	528064430	34597	37.00	15350	15440	15110	19940	10740	15340	15263.30	0.60	0	-549	15906	15622	15316	15032	14726	15765	15175	11	4600	100	10730	10	1	10867713	1664	-35.20	16.62	12	0.32	-435.00	921.00	38300	20240307	-60.03	15010	20240520	2.00	38300	-60.03	20240307	15010	2.00	20240520	38300	-60.03	20240307	15010	2.00	20240520	0.23	N	199430	100	10 억		65090	N	N	0	N	00	N
70	20240521	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15270	-70	5	-0.46	472390750	30953	33.10	15350	15440	15110	19940	10740	15340	15261.55	0.60	0	-2524	15906	15622	15316	15032	14726	15765	15175	11	4600	100	10730	10	1	10867713	1659	-35.10	16.58	12	0.28	-435.00	921.00	38300	20240307	-60.13	15010	20240520	1.73	38300	-60.13	20240307	15010	1.73	20240520	38300	-60.13	20240307	15010	1.73	20240520	0.23	N	199430	100	10 억		65090	N	N	0	N	00	N
71	20240521	110833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15300	-40	5	-0.26	392238400	25690	27.48	15350	15440	15110	19940	10740	15340	15268.14	0.60	0	-2312	15906	15622	15316	15032	14726	15765	15175	11	4600	100	10730	10	1	10867713	1663	-35.17	16.61	12	0.24	-435.00	921.00	38300	20240307	-60.05	15010	20240520	1.93	38300	-60.05	20240307	15010	1.93	20240520	38300	-60.05	20240307	15010	1.93	20240520	0.23	N	199430	100	10 억		65090	N	N	0	N	00	N
72	20240521	100834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15350	10	2	0.07	321008520	21030	22.49	15350	15440	15110	19940	10740	15340	15264.31	0.60	0	-4051	15906	15622	15316	15032	14726	15765	15175	11	4600	100	10730	10	1	10867713	1668	-35.29	16.67	12	0.19	-435.00	921.00	38300	20240307	-59.92	15010	20240520	2.27	38300	-59.92	20240307	15010	2.27	20240520	38300	-59.92	20240307	15010	2.27	20240520	0.23	N	199430	100	10 억		65090	N	N	0	N	00	N
73	20240521	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	15420	80	2	0.52	54433910	3544	3.79	15350	15440	15250	19940	10740	15340	15359.46	0.60	0	-1032	15906	15622	15316	15032	14726	15765	15175	11	4600	100	10730	10	1	10867713	1676	-35.45	16.74	12	0.03	-435.00	921.00	38300	20240307	-59.74	15010	20240520	2.73	38300	-59.74	20240307	15010	2.73	20240520	38300	-59.74	20240307	15010	2.73	20240520	0.23	N	199430	100	10 억		65090	N	N	0	N	00	N
74	20240517	160835	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15390	-910	5	-5.58	2414544650	154211	142.77	16300	16300	15300	21150	11410	16300	15658.37	0.53	0	2835	17026	16662	16466	16102	15906	16565	16005	11	4850	100	11410	10	1	10867713	1673	-35.38	16.71	12	1.42	-435.00	921.00	38300	20240307	-59.82	15300	20240517	0.59	38300	-59.82	20240307	15300	0.59	20240517	38300	-59.82	20240307	15300	0.59	20240517	0.16	N	199430	100	10 억		57958	N	N	0	N	00	N
75	20240517	150839	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15370	-930	5	-5.71	2247498230	143326	132.69	16300	16300	15360	21150	11410	16300	15681.02	0.53	0	3178	17026	16662	16466	16102	15906	16565	16005	11	4850	100	11410	10	1	10867713	1670	-35.33	16.69	12	1.32	-435.00	921.00	38300	20240307	-59.87	15360	20240517	0.07	38300	-59.87	20240307	15360	0.07	20240517	38300	-59.87	20240307	15360	0.07	20240517	0.16	N	199430	100	10 억		57958	N	N	0	N	00	N
76	20240517	140831	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15470	-830	5	-5.09	1880645980	119529	110.66	16300	16300	15460	21150	11410	16300	15733.81	0.53	0	3472	17026	16662	16466	16102	15906	16565	16005	11	4850	100	11410	10	1	10867713	1681	-35.56	16.80	12	1.10	-435.00	921.00	38300	20240307	-59.61	15460	20240517	0.06	38300	-59.61	20240307	15460	0.06	20240517	38300	-59.61	20240307	15460	0.06	20240517	0.16	N	199430	100	10 억		57958	N	N	0	N	00	N
77	20240517	130824	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15610	-690	5	-4.23	1470710660	93160	86.25	16300	16300	15570	21150	11410	16300	15786.93	0.53	0	5814	17026	16662	16466	16102	15906	16565	16005	11	4850	100	11410	10	1	10867713	1696	-35.89	16.95	12	0.86	-435.00	921.00	38300	20240307	-59.24	15570	20240517	0.26	38300	-59.24	20240307	15570	0.26	20240517	38300	-59.24	20240307	15570	0.26	20240517	0.16	N	199430	100	10 억		57958	N	N	0	N	00	N
78	20240517	120825	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15630	-670	5	-4.11	1225589990	77450	71.70	16300	16300	15590	21150	11410	16300	15824.27	0.53	0	4005	17026	16662	16466	16102	15906	16565	16005	11	4850	100	11410	10	1	10867713	1699	-35.93	16.97	12	0.71	-435.00	921.00	38300	20240307	-59.19	15590	20240517	0.26	38300	-59.19	20240307	15590	0.26	20240517	38300	-59.19	20240307	15590	0.26	20240517	0.16	N	199430	100	10 억		57958	N	N	0	N	00	N
79	20240517	110825	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15650	-650	5	-3.99	1142095990	72111	66.76	16300	16300	15590	21150	11410	16300	15838.03	0.53	0	3239	17026	16662	16466	16102	15906	16565	16005	11	4850	100	11410	10	1	10867713	1701	-35.98	16.99	12	0.66	-435.00	921.00	38300	20240307	-59.14	15590	20240517	0.38	38300	-59.14	20240307	15590	0.38	20240517	38300	-59.14	20240307	15590	0.38	20240517	0.16	N	199430	100	10 억		57958	N	N	0	N	00	N
80	20240517	100821	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15800	-500	5	-3.07	609589080	38152	35.32	16300	16300	15770	21150	11410	16300	15977.91	0.53	0	946	17026	16662	16466	16102	15906	16565	16005	11	4850	100	11410	10	1	10867713	1717	-36.32	17.16	12	0.35	-435.00	921.00	38300	20240307	-58.75	15770	20240517	0.19	38300	-58.75	20240307	15770	0.19	20240517	38300	-58.75	20240307	15770	0.19	20240517	0.16	N	199430	100	10 억		57958	N	N	0	N	00	N
81	20240517	090826	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16200	-100	5	-0.61	90150450	5545	5.13	16300	16300	16200	21150	11410	16300	16257.97	0.53	0	-191	17026	16662	16466	16102	15906	16565	16005	11	4850	100	11410	10	1	10867713	1761	-37.24	17.59	12	0.05	-435.00	921.00	38300	20240307	-57.70	16200	20240517	0.00	38300	-57.70	20240307	16200	0.00	20240517	38300	-57.70	20240307	16200	0.00	20240517	0.16	N	199430	100	10 억		57958	N	N	0	N	00	N
82	20240516	160818	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16300	-350	5	-2.10	1724670980	105030	85.56	16830	16830	16270	21600	11660	16650	16422.12	0.56	0	-2904	17196	16922	16786	16512	16376	16855	16445	11	4950	100	11650	10	1	10867713	1771	-37.47	17.70	12	0.97	-435.00	921.00	38300	20240307	-57.44	16270	20240516	0.18	38300	-57.44	20240307	16270	0.18	20240516	38300	-57.44	20240307	16270	0.18	20240516	0.18	N	199430	100	10 억		60891	N	N	0	N	00	N
83	20240516	150817	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16370	-280	5	-1.68	1549640330	94312	76.83	16830	16830	16270	21600	11660	16650	16430.99	0.56	0	-1756	17196	16922	16786	16512	16376	16855	16445	11	4950	100	11650	10	1	10867713	1779	-37.63	17.77	12	0.87	-435.00	921.00	38300	20240307	-57.26	16270	20240516	0.61	38300	-57.26	20240307	16270	0.61	20240516	38300	-57.26	20240307	16270	0.61	20240516	0.18	N	199430	100	10 억		60891	N	N	0	N	00	N
84	20240516	140823	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16380	-270	5	-1.62	1376793750	83789	68.26	16830	16830	16270	21600	11660	16650	16431.67	0.56	0	-1599	17196	16922	16786	16512	16376	16855	16445	11	4950	100	11650	10	1	10867713	1780	-37.66	17.79	12	0.77	-435.00	921.00	38300	20240307	-57.23	16270	20240516	0.68	38300	-57.23	20240307	16270	0.68	20240516	38300	-57.23	20240307	16270	0.68	20240516	0.18	N	199430	100	10 억		60891	N	N	0	N	00	N
85	20240516	130818	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16390	-260	5	-1.56	1248935370	75995	61.91	16830	16830	16270	21600	11660	16650	16434.44	0.56	0	-1743	17196	16922	16786	16512	16376	16855	16445	11	4950	100	11650	10	1	10867713	1781	-37.68	17.80	12	0.70	-435.00	921.00	38300	20240307	-57.21	16270	20240516	0.74	38300	-57.21	20240307	16270	0.74	20240516	38300	-57.21	20240307	16270	0.74	20240516	0.18	N	199430	100	10 억		60891	N	N	0	N	00	N
86	20240516	120817	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16300	-350	5	-2.10	1095988900	66621	54.27	16830	16830	16280	21600	11660	16650	16451.10	0.56	0	-2750	17196	16922	16786	16512	16376	16855	16445	11	4950	100	11650	10	1	10867713	1771	-37.47	17.70	12	0.61	-435.00	921.00	38300	20240307	-57.44	16280	20240516	0.12	38300	-57.44	20240307	16280	0.12	20240516	38300	-57.44	20240307	16280	0.12	20240516	0.18	N	199430	100	10 억		60891	N	N	0	N	00	N
87	20240516	110814	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16310	-340	5	-2.04	943695550	57276	46.66	16830	16830	16290	21600	11660	16650	16476.28	0.56	0	-2899	17196	16922	16786	16512	16376	16855	16445	11	4950	100	11650	10	1	10867713	1773	-37.49	17.71	12	0.53	-435.00	921.00	38300	20240307	-57.42	16290	20240516	0.12	38300	-57.42	20240307	16290	0.12	20240516	38300	-57.42	20240307	16290	0.12	20240516	0.18	N	199430	100	10 억		60891	N	N	0	N	00	N
88	20240516	100818	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16490	-160	5	-0.96	476122850	28703	23.38	16830	16830	16290	21600	11660	16650	16587.91	0.56	0	-1790	17196	16922	16786	16512	16376	16855	16445	11	4950	100	11650	10	1	10867713	1792	-37.91	17.90	12	0.26	-435.00	921.00	38300	20240307	-56.95	16290	20240516	1.23	38300	-56.95	20240307	16290	1.23	20240516	38300	-56.95	20240307	16290	1.23	20240516	0.18	N	199430	100	10 억		60891	N	N	0	N	00	N
89	20240516	090817	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16650	0	3	0.00	193097970	11632	9.48	16830	16830	16290	21600	11660	16650	16600.57	0.56	0	-1460	17196	16922	16786	16512	16376	16855	16445	11	4950	100	11650	10	1	10867713	1809	-38.28	18.08	12	0.11	-435.00	921.00	38300	20240307	-56.53	16290	20240516	2.21	38300	-56.53	20240307	16290	2.21	20240516	38300	-56.53	20240307	16290	2.21	20240516	0.18	N	199430	100	10 억		60891	N	N	0	N	00	N
90	20240514	160827	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16650	-400	5	-2.35	2032076390	121350	129.78	17010	17060	16650	22150	11940	17050	16745.25	0.55	0	973	17976	17512	17266	16802	16556	17390	16680	11	5100	100	11930	10	1	10867713	1809	-38.28	18.08	12	1.12	-435.00	921.00	38300	20240307	-56.53	16650	20240514	0.00	38300	-56.53	20240307	16650	0.00	20240514	38300	-56.53	20240307	16650	0.00	20240514	0.20	N	199430	100	10 억		59918	N	N	0	N	00	N
91	20240514	150830	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16700	-350	5	-2.05	1834925240	109526	117.13	17010	17060	16660	22150	11940	17050	16752.69	0.55	0	1777	17976	17512	17266	16802	16556	17390	16680	11	5100	100	11930	10	1	10867713	1815	-38.39	18.13	12	1.01	-435.00	921.00	38300	20240307	-56.40	16660	20240514	0.24	38300	-56.40	20240307	16660	0.24	20240514	38300	-56.40	20240307	16660	0.24	20240514	0.20	N	199430	100	10 억		59918	N	N	0	N	00	N
92	20240514	140828	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16750	-300	5	-1.76	1578675680	94181	100.72	17010	17060	16660	22150	11940	17050	16761.42	0.55	0	129	17976	17512	17266	16802	16556	17390	16680	11	5100	100	11930	10	1	10867713	1820	-38.51	18.19	12	0.87	-435.00	921.00	38300	20240307	-56.27	16660	20240514	0.54	38300	-56.27	20240307	16660	0.54	20240514	38300	-56.27	20240307	16660	0.54	20240514	0.20	N	199430	100	10 억		59918	N	N	0	N	00	N
93	20240514	130829	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16710	-340	5	-1.99	1356225220	80874	86.49	17010	17060	16660	22150	11940	17050	16768.79	0.55	0	-546	17976	17512	17266	16802	16556	17390	16680	11	5100	100	11930	10	1	10867713	1816	-38.41	18.14	12	0.74	-435.00	921.00	38300	20240307	-56.37	16660	20240514	0.30	38300	-56.37	20240307	16660	0.30	20240514	38300	-56.37	20240307	16660	0.30	20240514	0.20	N	199430	100	10 억		59918	N	N	0	N	00	N
94	20240514	120826	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16760	-290	5	-1.70	1018270360	60637	64.85	17010	17060	16700	22150	11940	17050	16791.88	0.55	0	-366	17976	17512	17266	16802	16556	17390	16680	11	5100	100	11930	10	1	10867713	1821	-38.53	18.20	12	0.56	-435.00	921.00	38300	20240307	-56.24	16700	20240514	0.36	38300	-56.24	20240307	16700	0.36	20240514	38300	-56.24	20240307	16700	0.36	20240514	0.20	N	199430	100	10 억		59918	N	N	0	N	00	N
95	20240514	110827	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16770	-280	5	-1.64	882455360	52539	56.19	17010	17060	16700	22150	11940	17050	16795.05	0.55	0	139	17976	17512	17266	16802	16556	17390	16680	11	5100	100	11930	10	1	10867713	1823	-38.55	18.21	12	0.48	-435.00	921.00	38300	20240307	-56.21	16700	20240514	0.42	38300	-56.21	20240307	16700	0.42	20240514	38300	-56.21	20240307	16700	0.42	20240514	0.20	N	199430	100	10 억		59918	N	N	0	N	00	N
96	20240514	100824	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16720	-330	5	-1.94	606180530	36064	38.57	17010	17060	16700	22150	11940	17050	16806.88	0.55	0	-1546	17976	17512	17266	16802	16556	17390	16680	11	5100	100	11930	10	1	10867713	1817	-38.44	18.15	12	0.33	-435.00	921.00	38300	20240307	-56.34	16700	20240514	0.12	38300	-56.34	20240307	16700	0.12	20240514	38300	-56.34	20240307	16700	0.12	20240514	0.20	N	199430	100	10 억		59918	N	N	0	N	00	N
97	20240514	090826	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16790	-260	5	-1.52	187305000	11085	11.85	17010	17060	16700	22150	11940	17050	16893.83	0.55	0	68	17976	17512	17266	16802	16556	17390	16680	11	5100	100	11930	10	1	10867713	1825	-38.60	18.23	12	0.10	-435.00	921.00	38300	20240307	-56.16	16700	20240514	0.54	38300	-56.16	20240307	16700	0.54	20240514	38300	-56.16	20240307	16700	0.54	20240514	0.20	N	199430	100	10 억		59918	N	N	0	N	00	N
98	20240513	160824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17050	-420	5	-2.40	1602229170	92873	21.33	17600	17730	17020	22700	12230	17470	17252.03	0.55	0	527	18856	18162	17656	16962	16456	17910	16710	11	5230	100	12220	10	1	10867713	1853	-39.20	18.51	12	0.85	-435.00	921.00	38300	20240307	-55.48	17010	20240509	0.24	38300	-55.48	20240307	17010	0.24	20240509	38300	-55.48	20240307	17010	0.24	20240509	0.15	N	199430	100	10 억		60311	N	N	0	N	00	N
99	20240513	150827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17060	-410	5	-2.35	1523653540	88272	20.28	17600	17730	17020	22700	12230	17470	17260.89	0.55	0	448	18856	18162	17656	16962	16456	17910	16710	11	5230	100	12220	10	1	10867713	1854	-39.22	18.52	12	0.81	-435.00	921.00	38300	20240307	-55.46	17010	20240509	0.29	38300	-55.46	20240307	17010	0.29	20240509	38300	-55.46	20240307	17010	0.29	20240509	0.15	N	199430	100	10 억		60311	N	N	0	N	00	N
100	20240513	140827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17080	-390	5	-2.23	1348070840	77987	17.91	17600	17730	17040	22700	12230	17470	17285.84	0.55	0	-769	18856	18162	17656	16962	16456	17910	16710	11	5230	100	12220	10	1	10867713	1856	-39.26	18.55	12	0.72	-435.00	921.00	38300	20240307	-55.40	17010	20240509	0.41	38300	-55.40	20240307	17010	0.41	20240509	38300	-55.40	20240307	17010	0.41	20240509	0.15	N	199430	100	10 억		60311	N	N	0	N	00	N
101	20240513	130821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17070	-400	5	-2.29	1236507230	71446	16.41	17600	17730	17060	22700	12230	17470	17306.88	0.55	0	-578	18856	18162	17656	16962	16456	17910	16710	11	5230	100	12220	10	1	10867713	1855	-39.24	18.53	12	0.66	-435.00	921.00	38300	20240307	-55.43	17010	20240509	0.35	38300	-55.43	20240307	17010	0.35	20240509	38300	-55.43	20240307	17010	0.35	20240509	0.15	N	199430	100	10 억		60311	N	N	0	N	00	N
102	20240513	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17110	-360	5	-2.06	1051812870	60634	13.93	17600	17730	17070	22700	12230	17470	17346.92	0.55	0	-168	18856	18162	17656	16962	16456	17910	16710	11	5230	100	12220	10	1	10867713	1859	-39.33	18.58	12	0.56	-435.00	921.00	38300	20240307	-55.33	17010	20240509	0.59	38300	-55.33	20240307	17010	0.59	20240509	38300	-55.33	20240307	17010	0.59	20240509	0.15	N	199430	100	10 억		60311	N	N	0	N	00	N
103	20240513	110824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17220	-250	5	-1.43	964939960	55565	12.76	17600	17730	17070	22700	12230	17470	17365.97	0.55	0	842	18856	18162	17656	16962	16456	17910	16710	11	5230	100	12220	10	1	10867713	1871	-39.59	18.70	12	0.51	-435.00	921.00	38300	20240307	-55.04	17010	20240509	1.23	38300	-55.04	20240307	17010	1.23	20240509	38300	-55.04	20240307	17010	1.23	20240509	0.15	N	199430	100	10 억		60311	N	N	0	N	00	N
104	20240513	100823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17310	-160	5	-0.92	700278640	40157	9.22	17600	17730	17280	22700	12230	17470	17438.52	0.55	0	-1373	18856	18162	17656	16962	16456	17910	16710	11	5230	100	12220	10	1	10867713	1881	-39.79	18.79	12	0.37	-435.00	921.00	38300	20240307	-54.80	17010	20240509	1.76	38300	-54.80	20240307	17010	1.76	20240509	38300	-54.80	20240307	17010	1.76	20240509	0.15	N	199430	100	10 억		60311	N	N	0	N	00	N
105	20240513	090826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17530	60	2	0.34	199015590	11410	2.62	17600	17640	17330	22700	12230	17470	17442.21	0.55	0	1021	18856	18162	17656	16962	16456	17910	16710	11	5230	100	12220	10	1	10867713	1905	-40.30	19.03	12	0.10	-435.00	921.00	38300	20240307	-54.23	17010	20240509	3.06	38300	-54.23	20240307	17010	3.06	20240509	38300	-54.23	20240307	17010	3.06	20240509	0.15	N	199430	100	10 억		60311	N	N	0	N	00	N
106	20240510	160801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17470	460	2	2.70	7686875540	432597	260.13	17630	18350	17150	22100	11910	17010	17769.33	0.60	0	-4828	18183	17596	17303	16716	16423	17450	16570	11	5090	100	11900	10	1	10867713	1899	-40.16	18.97	12	3.98	-435.00	921.00	38300	20240307	-54.39	17010	20240509	2.70	38300	-54.39	20240307	17010	2.70	20240509	38300	-54.39	20240307	17010	2.70	20240509	0.12	N	199430	100	10 억		65269	N	N	0	N	00	N
107	20240510	150806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17460	450	2	2.65	7488491070	421243	253.30	17630	18350	17150	22100	11910	17010	17777.13	0.60	0	-4347	18183	17596	17303	16716	16423	17450	16570	11	5090	100	11900	10	1	10867713	1898	-40.14	18.96	12	3.88	-435.00	921.00	38300	20240307	-54.41	17010	20240509	2.65	38300	-54.41	20240307	17010	2.65	20240509	38300	-54.41	20240307	17010	2.65	20240509	0.12	N	199430	100	10 억		65269	N	N	0	N	00	N
108	20240510	140811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17220	210	2	1.23	3873760000	219103	131.75	17630	18200	17150	22100	11910	17010	17680.09	0.60	0	-2323	18183	17596	17303	16716	16423	17450	16570	11	5090	100	11900	10	1	10867713	1871	-39.59	18.70	12	2.02	-435.00	921.00	38300	20240307	-55.04	17010	20240509	1.23	38300	-55.04	20240307	17010	1.23	20240509	38300	-55.04	20240307	17010	1.23	20240509	0.12	N	199430	100	10 억		65269	N	N	0	N	00	N
109	20240510	130802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17200	190	2	1.12	3785599780	213983	128.67	17630	18200	17150	22100	11910	17010	17691.12	0.60	0	-2711	18183	17596	17303	16716	16423	17450	16570	11	5090	100	11900	10	1	10867713	1869	-39.54	18.68	12	1.97	-435.00	921.00	38300	20240307	-55.09	17010	20240509	1.12	38300	-55.09	20240307	17010	1.12	20240509	38300	-55.09	20240307	17010	1.12	20240509	0.12	N	199430	100	10 억		65269	N	N	0	N	00	N
110	20240510	120758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17210	200	2	1.18	3660346230	206701	124.29	17630	18200	17150	22100	11910	17010	17708.41	0.60	0	-2814	18183	17596	17303	16716	16423	17450	16570	11	5090	100	11900	10	1	10867713	1870	-39.56	18.69	12	1.90	-435.00	921.00	38300	20240307	-55.07	17010	20240509	1.18	38300	-55.07	20240307	17010	1.18	20240509	38300	-55.07	20240307	17010	1.18	20240509	0.12	N	199430	100	10 억		65269	N	N	0	N	00	N
111	20240510	110802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17250	240	2	1.41	3603660500	203416	122.32	17630	18200	17150	22100	11910	17010	17715.72	0.60	0	-2780	18183	17596	17303	16716	16423	17450	16570	11	5090	100	11900	10	1	10867713	1875	-39.66	18.73	12	1.87	-435.00	921.00	38300	20240307	-54.96	17010	20240509	1.41	38300	-54.96	20240307	17010	1.41	20240509	38300	-54.96	20240307	17010	1.41	20240509	0.12	N	199430	100	10 억		65269	N	N	0	N	00	N
112	20240510	100801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17240	230	2	1.35	3243051610	182476	109.73	17630	18200	17210	22100	11910	17010	17772.48	0.60	0	579	18183	17596	17303	16716	16423	17450	16570	11	5090	100	11900	10	1	10867713	1874	-39.63	18.72	12	1.68	-435.00	921.00	38300	20240307	-54.99	17010	20240509	1.35	38300	-54.99	20240307	17010	1.35	20240509	38300	-54.99	20240307	17010	1.35	20240509	0.12	N	199430	100	10 억		65269	N	N	0	N	00	N
113	20240510	090804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17960	950	2	5.58	1384491040	77781	46.77	17630	18200	17550	22100	11910	17010	17799.86	0.60	0	11715	18183	17596	17303	16716	16423	17450	16570	11	5090	100	11900	10	1	10867713	1952	-41.29	19.50	12	0.72	-435.00	921.00	38300	20240307	-53.11	17010	20240509	5.58	38300	-53.11	20240307	17010	5.58	20240509	38300	-53.11	20240307	17010	5.58	20240509	0.12	N	199430	100	10 억		65269	N	N	0	N	00	N
114	20240509	160818	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17010	-800	5	-4.49	2793801260	161019	159.87	17750	17890	17010	23150	12470	17810	17353.26	0.60	0	-376	18303	18056	17913	17666	17523	17985	17595	11	5340	100	12460	10	1	10867713	1849	-39.10	18.47	12	1.48	-435.00	921.00	38300	20240307	-55.59	17010	20240509	0.00	38300	-55.59	20240307	17010	0.00	20240509	38300	-55.59	20240307	17010	0.00	20240509	0.09	N	199430	100	10 억		65496	N	N	0	N	00	N
115	20240509	150818	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17120	-690	5	-3.87	2474406100	142287	141.27	17750	17890	17080	23150	12470	17810	17390.25	0.60	0	-847	18303	18056	17913	17666	17523	17985	17595	11	5340	100	12460	10	1	10867713	1861	-39.36	18.59	12	1.31	-435.00	921.00	38300	20240307	-55.30	17080	20240509	0.23	38300	-55.30	20240307	17080	0.23	20240509	38300	-55.30	20240307	17080	0.23	20240509	0.09	N	199430	100	10 억		65496	N	N	0	N	00	N
116	20240509	140730	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17170	-640	5	-3.59	2118678600	121521	120.66	17750	17890	17150	23150	12470	17810	17434.67	0.60	0	-899	18303	18056	17913	17666	17523	17985	17595	11	5340	100	12460	10	1	10867713	1866	-39.47	18.64	12	1.12	-435.00	921.00	38300	20240307	-55.17	17150	20240509	0.12	38300	-55.17	20240307	17150	0.12	20240509	38300	-55.17	20240307	17150	0.12	20240509	0.09	N	199430	100	10 억		65496	N	N	0	N	00	N
117	20240509	130804	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17210	-600	5	-3.37	1961765690	112389	111.59	17750	17890	17150	23150	12470	17810	17455.14	0.60	0	-1044	18303	18056	17913	17666	17523	17985	17595	11	5340	100	12460	10	1	10867713	1870	-39.56	18.69	12	1.03	-435.00	921.00	38300	20240307	-55.07	17150	20240509	0.35	38300	-55.07	20240307	17150	0.35	20240509	38300	-55.07	20240307	17150	0.35	20240509	0.09	N	199430	100	10 억		65496	N	N	0	N	00	N
118	20240509	120804	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17180	-630	5	-3.54	1778205340	101718	100.99	17750	17890	17150	23150	12470	17810	17481.72	0.60	0	-1752	18303	18056	17913	17666	17523	17985	17595	11	5340	100	12460	10	1	10867713	1867	-39.49	18.65	12	0.94	-435.00	921.00	38300	20240307	-55.14	17150	20240509	0.17	38300	-55.14	20240307	17150	0.17	20240509	38300	-55.14	20240307	17150	0.17	20240509	0.09	N	199430	100	10 억		65496	N	N	0	N	00	N
119	20240509	110751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17390	-420	5	-2.36	1228013800	69914	69.42	17750	17890	17380	23150	12470	17810	17564.63	0.60	0	-2156	18303	18056	17913	17666	17523	17985	17595	11	5340	100	12460	10	1	10867713	1890	-39.98	18.88	12	0.64	-435.00	921.00	38300	20240307	-54.60	17340	20240422	0.29	38300	-54.60	20240307	17340	0.29	20240422	38300	-54.60	20240307	17340	0.29	20240422	0.09	N	199430	100	10 억		65496	N	N	0	N	00	N
120	20240509	100755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17550	-260	5	-1.46	755981630	42884	42.58	17750	17890	17540	23150	12470	17810	17628.52	0.60	0	-1895	18303	18056	17913	17666	17523	17985	17595	11	5340	100	12460	10	1	10867713	1907	-40.34	19.06	12	0.39	-435.00	921.00	38300	20240307	-54.18	17340	20240422	1.21	38300	-54.18	20240307	17340	1.21	20240422	38300	-54.18	20240307	17340	1.21	20240422	0.09	N	199430	100	10 억		65496	N	N	0	N	00	N
121	20240509	090751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17760	-50	5	-0.28	94001100	5286	5.25	17750	17890	17740	23150	12470	17810	17783.03	0.60	0	-1034	18303	18056	17913	17666	17523	17985	17595	11	5340	100	12460	10	1	10867713	1930	-40.83	19.28	12	0.05	-435.00	921.00	38300	20240307	-53.63	17340	20240422	2.42	38300	-53.63	20240307	17340	2.42	20240422	38300	-53.63	20240307	17340	2.42	20240422	0.09	N	199430	100	10 억		65496	N	N	0	N	00	N
122	20240508	160746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17810	-380	5	-2.09	1761167990	98412	62.42	18100	18160	17770	23600	12740	18190	17896.03	0.57	0	3850	19143	18666	18423	17946	17703	18545	17825	11	5410	100	12730	10	1	10867713	1936	-40.94	19.34	12	0.91	-435.00	921.00	38300	20240307	-53.50	17340	20240422	2.71	38300	-53.50	20240307	17340	2.71	20240422	38300	-53.50	20240307	17340	2.71	20240422	0.10	N	199430	100	10 억		61580	N	N	0	N	00	N
123	20240508	150752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17780	-410	5	-2.25	1579318940	88199	55.94	18100	18160	17770	23600	12740	18190	17906.31	0.57	0	1289	19143	18666	18423	17946	17703	18545	17825	11	5410	100	12730	10	1	10867713	1932	-40.87	19.31	12	0.81	-435.00	921.00	38300	20240307	-53.58	17340	20240422	2.54	38300	-53.58	20240307	17340	2.54	20240422	38300	-53.58	20240307	17340	2.54	20240422	0.10	N	199430	100	10 억		61580	N	N	0	N	00	N
124	20240508	140745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17800	-390	5	-2.14	1289654650	71925	45.62	18100	18160	17770	23600	12740	18190	17930.55	0.57	0	596	19143	18666	18423	17946	17703	18545	17825	11	5410	100	12730	10	1	10867713	1934	-40.92	19.33	12	0.66	-435.00	921.00	38300	20240307	-53.52	17340	20240422	2.65	38300	-53.52	20240307	17340	2.65	20240422	38300	-53.52	20240307	17340	2.65	20240422	0.10	N	199430	100	10 억		61580	N	N	0	N	00	N
125	20240508	130743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17780	-410	5	-2.25	1149346790	64040	40.62	18100	18160	17770	23600	12740	18190	17947.33	0.57	0	-1009	19143	18666	18423	17946	17703	18545	17825	11	5410	100	12730	10	1	10867713	1932	-40.87	19.31	12	0.59	-435.00	921.00	38300	20240307	-53.58	17340	20240422	2.54	38300	-53.58	20240307	17340	2.54	20240422	38300	-53.58	20240307	17340	2.54	20240422	0.10	N	199430	100	10 억		61580	N	N	0	N	00	N
126	20240508	120742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17830	-360	5	-1.98	1011157920	56281	35.70	18100	18160	17800	23600	12740	18190	17966.24	0.57	0	230	19143	18666	18423	17946	17703	18545	17825	11	5410	100	12730	10	1	10867713	1938	-40.99	19.36	12	0.52	-435.00	921.00	38300	20240307	-53.45	17340	20240422	2.83	38300	-53.45	20240307	17340	2.83	20240422	38300	-53.45	20240307	17340	2.83	20240422	0.10	N	199430	100	10 억		61580	N	N	0	N	00	N
127	20240508	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17910	-280	5	-1.54	809640870	44983	28.53	18100	18160	17870	23600	12740	18190	17998.82	0.57	0	197	19143	18666	18423	17946	17703	18545	17825	11	5410	100	12730	10	1	10867713	1946	-41.17	19.45	12	0.41	-435.00	921.00	38300	20240307	-53.24	17340	20240422	3.29	38300	-53.24	20240307	17340	3.29	20240422	38300	-53.24	20240307	17340	3.29	20240422	0.10	N	199430	100	10 억		61580	N	N	0	N	00	N
128	20240508	100752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17920	-270	5	-1.48	601395930	33346	21.15	18100	18160	17900	23600	12740	18190	18035.02	0.57	0	-2218	19143	18666	18423	17946	17703	18545	17825	11	5410	100	12730	10	1	10867713	1947	-41.20	19.46	12	0.31	-435.00	921.00	38300	20240307	-53.21	17340	20240422	3.34	38300	-53.21	20240307	17340	3.34	20240422	38300	-53.21	20240307	17340	3.34	20240422	0.10	N	199430	100	10 억		61580	N	N	0	N	00	N
129	20240508	090754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18070	-120	5	-0.66	108268320	5985	3.80	18100	18160	18050	23600	12740	18190	18089.94	0.57	0	2242	19143	18666	18423	17946	17703	18545	17825	11	5410	100	12730	10	1	10867713	1964	-41.54	19.62	12	0.06	-435.00	921.00	38300	20240307	-52.82	17340	20240422	4.21	38300	-52.82	20240307	17340	4.21	20240422	38300	-52.82	20240307	17340	4.21	20240422	0.10	N	199430	100	10 억		61580	N	N	0	N	00	N
130	20240503	160807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18520	-170	5	-0.91	4272070970	226996	35.54	18900	19300	18510	24250	13090	18690	18820.12	0.62	0	-9326	20196	19442	18896	18142	17596	19820	18520	11	5560	100	13080	10	1	10867713	2013	-42.57	20.11	12	2.09	-435.00	921.00	38300	20240307	-51.64	17340	20240422	6.81	38300	-51.64	20240307	17340	6.81	20240422	38300	-51.64	20240307	17340	6.81	20240422	0.06	N	199430	100	10 억		67196	N	N	0	N	00	N
131	20240503	150808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18610	-80	5	-0.43	4086222860	216975	33.97	18900	19300	18520	24250	13090	18690	18832.71	0.62	0	-9054	20196	19442	18896	18142	17596	19820	18520	11	5560	100	13080	10	1	10867713	2022	-42.78	20.21	12	2.00	-435.00	921.00	38300	20240307	-51.41	17340	20240422	7.32	38300	-51.41	20240307	17340	7.32	20240422	38300	-51.41	20240307	17340	7.32	20240422	0.06	N	199430	100	10 억		67196	N	N	0	N	00	N
132	20240503	140808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18700	10	2	0.05	3814102950	202392	31.68	18900	19300	18520	24250	13090	18690	18845.15	0.62	0	-8094	20196	19442	18896	18142	17596	19820	18520	11	5560	100	13080	10	1	10867713	2032	-42.99	20.30	12	1.86	-435.00	921.00	38300	20240307	-51.17	17340	20240422	7.84	38300	-51.17	20240307	17340	7.84	20240422	38300	-51.17	20240307	17340	7.84	20240422	0.06	N	199430	100	10 억		67196	N	N	0	N	00	N
133	20240503	130809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18740	50	2	0.27	3568639160	189273	29.63	18900	19300	18520	24250	13090	18690	18854.48	0.62	0	-4506	20196	19442	18896	18142	17596	19820	18520	11	5560	100	13080	10	1	10867713	2037	-43.08	20.35	12	1.74	-435.00	921.00	38300	20240307	-51.07	17340	20240422	8.07	38300	-51.07	20240307	17340	8.07	20240422	38300	-51.07	20240307	17340	8.07	20240422	0.06	N	199430	100	10 억		67196	N	N	0	N	00	N
134	20240503	120805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18840	150	2	0.80	3288301420	174340	27.29	18900	19300	18520	24250	13090	18690	18861.45	0.62	0	-6314	20196	19442	18896	18142	17596	19820	18520	11	5560	100	13080	10	1	10867713	2047	-43.31	20.46	12	1.60	-435.00	921.00	38300	20240307	-50.81	17340	20240422	8.65	38300	-50.81	20240307	17340	8.65	20240422	38300	-50.81	20240307	17340	8.65	20240422	0.06	N	199430	100	10 억		67196	N	N	0	N	00	N
135	20240503	110805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18820	130	2	0.70	3121188580	165462	25.90	18900	19300	18520	24250	13090	18690	18863.50	0.62	0	-7230	20196	19442	18896	18142	17596	19820	18520	11	5560	100	13080	10	1	10867713	2045	-43.26	20.43	12	1.52	-435.00	921.00	38300	20240307	-50.86	17340	20240422	8.54	38300	-50.86	20240307	17340	8.54	20240422	38300	-50.86	20240307	17340	8.54	20240422	0.06	N	199430	100	10 억		67196	N	N	0	N	00	N
136	20240503	100800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18690	0	3	0.00	2839045550	150374	23.54	18900	19300	18520	24250	13090	18690	18879.93	0.62	0	-6601	20196	19442	18896	18142	17596	19820	18520	11	5560	100	13080	10	1	10867713	2031	-42.97	20.29	12	1.38	-435.00	921.00	38300	20240307	-51.20	17340	20240422	7.79	38300	-51.20	20240307	17340	7.79	20240422	38300	-51.20	20240307	17340	7.79	20240422	0.06	N	199430	100	10 억		67196	N	N	0	N	00	N
137	20240503	090800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19020	330	2	1.77	1305964970	68833	10.78	18900	19300	18760	24250	13090	18690	18973.05	0.62	0	-8662	20196	19442	18896	18142	17596	19820	18520	11	5560	100	13080	10	1	10867713	2067	-43.72	20.65	12	0.63	-435.00	921.00	38300	20240307	-50.34	17340	20240422	9.69	38300	-50.34	20240307	17340	9.69	20240422	38300	-50.34	20240307	17340	9.69	20240422	0.06	N	199430	100	10 억		67196	N	N	0	N	00	N
138	20240502	160754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18690	510	2	2.81	11926912560	630368	611.09	18630	19650	18350	23600	12730	18180	18920.77	0.93	0	-34045	18526	18352	18116	17942	17706	18440	18030	11	5420	100	12720	10	1	10867713	2031	-42.97	20.29	12	5.80	-435.00	921.00	38300	20240307	-51.20	17340	20240422	7.79	38300	-51.20	20240307	17340	7.79	20240422	38300	-51.20	20240307	17340	7.79	20240422	0.06	N	199430	100	10 억		101411	N	N	0	N	00	N
139	20240502	150800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18600	420	2	2.31	11587052060	612156	593.43	18630	19650	18350	23600	12730	18180	18928.40	0.93	0	-36442	18526	18352	18116	17942	17706	18440	18030	11	5420	100	12720	10	1	10867713	2021	-42.76	20.20	12	5.63	-435.00	921.00	38300	20240307	-51.44	17340	20240422	7.27	38300	-51.44	20240307	17340	7.27	20240422	38300	-51.44	20240307	17340	7.27	20240422	0.06	N	199430	100	10 억		101411	N	N	0	N	00	N
140	20240502	140756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19190	1010	2	5.56	8406257390	443197	429.64	18630	19650	18350	23600	12730	18180	18967.50	0.93	0	-35826	18526	18352	18116	17942	17706	18440	18030	11	5420	100	12720	10	1	10867713	2086	-44.11	20.84	12	4.08	-435.00	921.00	38300	20240307	-49.90	17340	20240422	10.67	38300	-49.90	20240307	17340	10.67	20240422	38300	-49.90	20240307	17340	10.67	20240422	0.06	N	199430	100	10 억		101411	N	N	0	N	00	N
141	20240502	130753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18540	360	2	1.98	3765683080	201983	195.81	18630	18960	18350	23600	12730	18180	18643.81	0.93	0	-32361	18526	18352	18116	17942	17706	18440	18030	11	5420	100	12720	10	1	10867713	2015	-42.62	20.13	12	1.86	-435.00	921.00	38300	20240307	-51.59	17340	20240422	6.92	38300	-51.59	20240307	17340	6.92	20240422	38300	-51.59	20240307	17340	6.92	20240422	0.06	N	199430	100	10 억		101411	N	N	0	N	00	N
142	20240502	120751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18480	300	2	1.65	3589094880	192446	186.56	18630	18960	18350	23600	12730	18180	18650.14	0.93	0	-31518	18526	18352	18116	17942	17706	18440	18030	11	5420	100	12720	10	1	10867713	2008	-42.48	20.07	12	1.77	-435.00	921.00	38300	20240307	-51.75	17340	20240422	6.57	38300	-51.75	20240307	17340	6.57	20240422	38300	-51.75	20240307	17340	6.57	20240422	0.06	N	199430	100	10 억		101411	N	N	0	N	00	N
143	20240502	110751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18500	320	2	1.76	3443670180	184573	178.93	18630	18960	18350	23600	12730	18180	18657.77	0.93	0	-30563	18526	18352	18116	17942	17706	18440	18030	11	5420	100	12720	10	1	10867713	2011	-42.53	20.09	12	1.70	-435.00	921.00	38300	20240307	-51.70	17340	20240422	6.69	38300	-51.70	20240307	17340	6.69	20240422	38300	-51.70	20240307	17340	6.69	20240422	0.06	N	199430	100	10 억		101411	N	N	0	N	00	N
144	20240502	100749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18530	350	2	1.93	3170013200	169802	164.61	18630	18960	18350	23600	12730	18180	18669.18	0.93	0	-28756	18526	18352	18116	17942	17706	18440	18030	11	5420	100	12720	10	1	10867713	2014	-42.60	20.12	12	1.56	-435.00	921.00	38300	20240307	-51.62	17340	20240422	6.86	38300	-51.62	20240307	17340	6.86	20240422	38300	-51.62	20240307	17340	6.86	20240422	0.06	N	199430	100	10 억		101411	N	N	0	N	00	N
145	20240502	090749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18820	640	2	3.52	1527954900	81430	78.94	18630	18960	18420	23600	12730	18180	18764.78	0.93	0	-1760	18526	18352	18116	17942	17706	18440	18030	11	5420	100	12720	10	1	10867713	2045	-43.26	20.43	12	0.75	-435.00	921.00	38300	20240307	-50.86	17340	20240422	8.54	38300	-50.86	20240307	17340	8.54	20240422	38300	-50.86	20240307	17340	8.54	20240422	0.06	N	199430	100	10 억		101411	N	N	0	N	00	N