KissMeData/290660/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	161136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1101	-5	5	-0.45	110487859	98632	340.24	1102	1136	1090	1437	775	1106	1120.20	0.31	0	10605	1129	1117	1108	1096	1087	1113	1092	207	331	500	750	1	1	41371281	455	-5.37	1.47	12	0.24	-205.00	749.00	2075	20230530	-46.94	1071	20240527	2.80	1580	-30.32	20240131	1071	2.80	20240527	1985	-44.53	20230626	1071	2.80	20240527	0.00	N	290660	500	206 억		127344	N	N	0	N	00	N
3	20240531	151137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1105	-1	5	-0.09	108285344	96632	333.34	1102	1136	1090	1437	775	1106	1120.60	0.31	0	10844	1129	1117	1108	1096	1087	1113	1092	207	331	500	750	1	1	41371281	457	-5.39	1.48	12	0.23	-205.00	749.00	2075	20230530	-46.75	1071	20240527	3.17	1580	-30.06	20240131	1071	3.17	20240527	1985	-44.33	20230626	1071	3.17	20240527	0.00	N	290660	500	206 억		127344	N	N	0	N	00	N
4	20240531	141135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1119	13	2	1.18	104279961	92995	320.79	1102	1136	1090	1437	775	1106	1121.35	0.31	0	10268	1129	1117	1108	1096	1087	1113	1092	207	331	500	750	1	1	41371281	463	-5.46	1.49	12	0.22	-205.00	749.00	2075	20230530	-46.07	1071	20240527	4.48	1580	-29.18	20240131	1071	4.48	20240527	1985	-43.63	20230626	1071	4.48	20240527	0.00	N	290660	500	206 억		127344	N	N	0	N	00	N
5	20240531	131139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1119	13	2	1.18	87166272	77559	267.55	1102	1136	1090	1437	775	1106	1123.87	0.31	0	11574	1129	1117	1108	1096	1087	1113	1092	207	331	500	750	1	1	41371281	463	-5.46	1.49	12	0.19	-205.00	749.00	2075	20230530	-46.07	1071	20240527	4.48	1580	-29.18	20240131	1071	4.48	20240527	1985	-43.63	20230626	1071	4.48	20240527	0.00	N	290660	500	206 억		127344	N	N	0	N	00	N
6	20240531	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1127	21	2	1.90	66930492	59547	205.41	1102	1136	1090	1437	775	1106	1123.99	0.31	0	24824	1129	1117	1108	1096	1087	1113	1092	207	331	500	750	1	1	41371281	466	-5.50	1.50	12	0.14	-205.00	749.00	2075	20230530	-45.69	1071	20240527	5.23	1580	-28.67	20240131	1071	5.23	20240527	1985	-43.22	20230626	1071	5.23	20240527	0.00	N	290660	500	206 억		127344	N	N	0	N	00	N
7	20240531	111138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1129	23	2	2.08	59264095	52756	181.99	1102	1136	1090	1437	775	1106	1123.36	0.31	0	25624	1129	1117	1108	1096	1087	1113	1092	207	331	500	750	1	1	41371281	467	-5.51	1.51	12	0.13	-205.00	749.00	2075	20230530	-45.59	1071	20240527	5.42	1580	-28.54	20240131	1071	5.42	20240527	1985	-43.12	20230626	1071	5.42	20240527	0.00	N	290660	500	206 억		127344	N	N	0	N	00	N
8	20240531	101134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1127	21	2	1.90	16570340	14941	51.54	1102	1133	1090	1437	775	1106	1109.05	0.31	0	244	1129	1117	1108	1096	1087	1113	1092	207	331	500	750	1	1	41371281	466	-5.50	1.50	12	0.04	-205.00	749.00	2075	20230530	-45.69	1071	20240527	5.23	1580	-28.67	20240131	1071	5.23	20240527	1985	-43.22	20230626	1071	5.23	20240527	0.00	N	290660	500	206 억		127344	N	N	0	N	00	N
9	20240531	091140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1101	-5	5	-0.45	3475097	3160	10.90	1102	1102	1098	1437	775	1106	1099.71	0.31	0	-2123	1129	1117	1108	1096	1087	1113	1092	207	331	500	750	1	1	41371281	455	-5.37	1.47	12	0.01	-205.00	749.00	2075	20230530	-46.94	1071	20240527	2.80	1580	-30.32	20240131	1071	2.80	20240527	1985	-44.53	20230626	1071	2.80	20240527	0.00	N	290660	500	206 억		127344	N	N	0	N	00	N
10	20240530	161133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1106	-6	5	-0.54	31485433	28514	89.26	1112	1120	1099	1445	779	1112	1104.21	0.33	0	-7801	1150	1131	1121	1102	1092	1126	1097	207	333	500	750	1	1	41371281	458	-5.40	1.48	12	0.07	-205.00	749.00	2075	20230530	-46.70	1071	20240527	3.27	1580	-30.00	20240131	1071	3.27	20240527	2075	-46.70	20230530	1071	3.27	20240527	0.00	N	290660	500	206 억		135184	N	N	0	N	00	N
11	20240530	151132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1103	-9	5	-0.81	26663057	24145	75.59	1112	1120	1099	1445	779	1112	1104.29	0.33	0	-6964	1150	1131	1121	1102	1092	1126	1097	207	333	500	750	1	1	41371281	456	-5.38	1.47	12	0.06	-205.00	749.00	2075	20230530	-46.84	1071	20240527	2.99	1580	-30.19	20240131	1071	2.99	20240527	2075	-46.84	20230530	1071	2.99	20240527	0.00	N	290660	500	206 억		135184	N	N	0	N	00	N
12	20240530	141132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1102	-10	5	-0.90	23906953	21647	67.77	1112	1120	1099	1445	779	1112	1104.40	0.33	0	-6839	1150	1131	1121	1102	1092	1126	1097	207	333	500	750	1	1	41371281	456	-5.38	1.47	12	0.05	-205.00	749.00	2075	20230530	-46.89	1071	20240527	2.89	1580	-30.25	20240131	1071	2.89	20240527	2075	-46.89	20230530	1071	2.89	20240527	0.00	N	290660	500	206 억		135184	N	N	0	N	00	N
13	20240530	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1109	-3	5	-0.27	18548045	16790	52.56	1112	1120	1099	1445	779	1112	1104.71	0.33	0	-2682	1150	1131	1121	1102	1092	1126	1097	207	333	500	750	1	1	41371281	459	-5.41	1.48	12	0.04	-205.00	749.00	2075	20230530	-46.55	1071	20240527	3.55	1580	-29.81	20240131	1071	3.55	20240527	2075	-46.55	20230530	1071	3.55	20240527	0.00	N	290660	500	206 억		135184	N	N	0	N	00	N
14	20240530	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1101	-11	5	-0.99	18371484	16630	52.06	1112	1120	1099	1445	779	1112	1104.72	0.33	0	-2633	1150	1131	1121	1102	1092	1126	1097	207	333	500	750	1	1	41371281	455	-5.37	1.47	12	0.04	-205.00	749.00	2075	20230530	-46.94	1071	20240527	2.80	1580	-30.32	20240131	1071	2.80	20240527	2075	-46.94	20230530	1071	2.80	20240527	0.00	N	290660	500	206 억		135184	N	N	0	N	00	N
15	20240530	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1101	-11	5	-0.99	15858024	14356	44.94	1112	1120	1099	1445	779	1112	1104.63	0.33	0	-2246	1150	1131	1121	1102	1092	1126	1097	207	333	500	750	1	1	41371281	455	-5.37	1.47	12	0.03	-205.00	749.00	2075	20230530	-46.94	1071	20240527	2.80	1580	-30.32	20240131	1071	2.80	20240527	2075	-46.94	20230530	1071	2.80	20240527	0.00	N	290660	500	206 억		135184	N	N	0	N	00	N
16	20240530	101135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1100	-12	5	-1.08	14488095	13121	41.08	1112	1120	1099	1445	779	1112	1104.19	0.33	0	-1532	1150	1131	1121	1102	1092	1126	1097	207	333	500	750	1	1	41371281	455	-5.37	1.47	12	0.03	-205.00	749.00	2075	20230530	-46.99	1071	20240527	2.71	1580	-30.38	20240131	1071	2.71	20240527	2075	-46.99	20230530	1071	2.71	20240527	0.00	N	290660	500	206 억		135184	N	N	0	N	00	N
17	20240530	091133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1117	5	2	0.45	3861650	3481	10.90	1112	1120	1104	1445	779	1112	1109.35	0.33	0	-1314	1150	1131	1121	1102	1092	1126	1097	207	333	500	750	1	1	41371281	462	-5.45	1.49	12	0.01	-205.00	749.00	2075	20230530	-46.17	1071	20240527	4.30	1580	-29.30	20240131	1071	4.30	20240527	2075	-46.17	20230530	1071	4.30	20240527	0.00	N	290660	500	206 억		135184	N	N	0	N	00	N
18	20240529	161124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1112	-11	5	-0.98	33804942	30248	68.96	1128	1140	1111	1459	787	1123	1117.59	0.36	0	-12944	1160	1141	1122	1103	1084	1151	1113	207	336	500	760	1	1	41371281	460	-5.42	1.48	12	0.07	-205.00	749.00	2075	20230530	-46.41	1071	20240527	3.83	1580	-29.62	20240131	1071	3.83	20240527	2075	-46.41	20230530	1071	3.83	20240527	0.00	N	290660	500	206 억		148131	N	N	0	N	00	N
19	20240529	151122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1116	-7	5	-0.62	32600871	29165	66.49	1128	1140	1111	1459	787	1123	1117.81	0.36	0	-12494	1160	1141	1122	1103	1084	1151	1113	207	336	500	760	1	1	41371281	462	-5.44	1.49	12	0.07	-205.00	749.00	2075	20230530	-46.22	1071	20240527	4.20	1580	-29.37	20240131	1071	4.20	20240527	2075	-46.22	20230530	1071	4.20	20240527	0.00	N	290660	500	206 억		148131	N	N	0	N	00	N
20	20240529	141124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1119	-4	5	-0.36	21969061	19623	44.74	1128	1140	1114	1459	787	1123	1119.56	0.36	0	-7981	1160	1141	1122	1103	1084	1151	1113	207	336	500	760	1	1	41371281	463	-5.46	1.49	12	0.05	-205.00	749.00	2075	20230530	-46.07	1071	20240527	4.48	1580	-29.18	20240131	1071	4.48	20240527	2075	-46.07	20230530	1071	4.48	20240527	0.00	N	290660	500	206 억		148131	N	N	0	N	00	N
21	20240529	131126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1124	1	2	0.09	19367662	17296	39.43	1128	1140	1114	1459	787	1123	1119.78	0.36	0	-8018	1160	1141	1122	1103	1084	1151	1113	207	336	500	760	1	1	41371281	465	-5.48	1.50	12	0.04	-205.00	749.00	2075	20230530	-45.83	1071	20240527	4.95	1580	-28.86	20240131	1071	4.95	20240527	2075	-45.83	20230530	1071	4.95	20240527	0.00	N	290660	500	206 억		148131	N	N	0	N	00	N
22	20240529	121125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1123	0	3	0.00	19019269	16984	38.72	1128	1140	1114	1459	787	1123	1119.83	0.36	0	-8018	1160	1141	1122	1103	1084	1151	1113	207	336	500	760	1	1	41371281	465	-5.48	1.50	12	0.04	-205.00	749.00	2075	20230530	-45.88	1071	20240527	4.86	1580	-28.92	20240131	1071	4.86	20240527	2075	-45.88	20230530	1071	4.86	20240527	0.00	N	290660	500	206 억		148131	N	N	0	N	00	N
23	20240529	111125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1121	-2	5	-0.18	16828373	15033	34.27	1128	1140	1114	1459	787	1123	1119.43	0.36	0	-6665	1160	1141	1122	1103	1084	1151	1113	207	336	500	760	1	1	41371281	464	-5.47	1.50	12	0.04	-205.00	749.00	2075	20230530	-45.98	1071	20240527	4.67	1580	-29.05	20240131	1071	4.67	20240527	2075	-45.98	20230530	1071	4.67	20240527	0.00	N	290660	500	206 억		148131	N	N	0	N	00	N
24	20240529	101118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1115	-8	5	-0.71	7647539	6826	15.56	1128	1140	1114	1459	787	1123	1120.35	0.36	0	-1539	1160	1141	1122	1103	1084	1151	1113	207	336	500	760	1	1	41371281	461	-5.44	1.49	12	0.02	-205.00	749.00	2075	20230530	-46.27	1071	20240527	4.11	1580	-29.43	20240131	1071	4.11	20240527	2075	-46.27	20230530	1071	4.11	20240527	0.00	N	290660	500	206 억		148131	N	N	0	N	00	N
25	20240529	091119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1114	-9	5	-0.80	5163241	4605	10.50	1128	1140	1114	1459	787	1123	1121.22	0.36	0	-438	1160	1141	1122	1103	1084	1151	1113	207	336	500	760	1	1	41371281	461	-5.43	1.49	12	0.01	-205.00	749.00	2075	20230530	-46.31	1071	20240527	4.01	1580	-29.49	20240131	1071	4.01	20240527	2075	-46.31	20230530	1071	4.01	20240527	0.00	N	290660	500	206 억		148131	N	N	0	N	00	N
26	20240528	161115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1123	9	2	0.81	48916017	43863	58.62	1103	1141	1103	1448	780	1114	1115.21	0.33	0	13035	1169	1141	1106	1078	1043	1124	1061	207	334	500	750	1	1	41371281	465	-5.48	1.50	12	0.11	-205.00	749.00	2075	20230530	-45.88	1071	20240527	4.86	1580	-28.92	20240131	1071	4.86	20240527	2075	-45.88	20230530	1071	4.86	20240527	0.00	N	290660	500	206 억		135022	N	N	0	N	00	N
27	20240528	151117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1123	9	2	0.81	48704190	43674	58.37	1103	1141	1103	1448	780	1114	1115.18	0.33	0	13020	1169	1141	1106	1078	1043	1124	1061	207	334	500	750	1	1	41371281	465	-5.48	1.50	12	0.11	-205.00	749.00	2075	20230530	-45.88	1071	20240527	4.86	1580	-28.92	20240131	1071	4.86	20240527	2075	-45.88	20230530	1071	4.86	20240527	0.00	N	290660	500	206 억		135022	N	N	0	N	00	N
28	20240528	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1123	9	2	0.81	47984215	43032	57.51	1103	1141	1103	1448	780	1114	1115.09	0.33	0	13141	1169	1141	1106	1078	1043	1124	1061	207	334	500	750	1	1	41371281	465	-5.48	1.50	12	0.10	-205.00	749.00	2075	20230530	-45.88	1071	20240527	4.86	1580	-28.92	20240131	1071	4.86	20240527	2075	-45.88	20230530	1071	4.86	20240527	0.00	N	290660	500	206 억		135022	N	N	0	N	00	N
29	20240528	131115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1120	6	2	0.54	46795560	41972	56.10	1103	1141	1103	1448	780	1114	1114.93	0.33	0	13200	1169	1141	1106	1078	1043	1124	1061	207	334	500	750	1	1	41371281	463	-5.46	1.50	12	0.10	-205.00	749.00	2075	20230530	-46.02	1071	20240527	4.58	1580	-29.11	20240131	1071	4.58	20240527	2075	-46.02	20230530	1071	4.58	20240527	0.00	N	290660	500	206 억		135022	N	N	0	N	00	N
30	20240528	121116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1124	10	2	0.90	44552194	39966	53.41	1103	1141	1103	1448	780	1114	1114.76	0.33	0	13289	1169	1141	1106	1078	1043	1124	1061	207	334	500	750	1	1	41371281	465	-5.48	1.50	12	0.10	-205.00	749.00	2075	20230530	-45.83	1071	20240527	4.95	1580	-28.86	20240131	1071	4.95	20240527	2075	-45.83	20230530	1071	4.95	20240527	0.00	N	290660	500	206 억		135022	N	N	0	N	00	N
31	20240528	111100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1122	8	2	0.72	42963891	38553	51.53	1103	1141	1103	1448	780	1114	1114.41	0.33	0	14456	1169	1141	1106	1078	1043	1124	1061	207	334	500	750	1	1	41371281	464	-5.47	1.50	12	0.09	-205.00	749.00	2075	20230530	-45.93	1071	20240527	4.76	1580	-28.99	20240131	1071	4.76	20240527	2075	-45.93	20230530	1071	4.76	20240527	0.00	N	290660	500	206 억		135022	N	N	0	N	00	N
32	20240528	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1124	10	2	0.90	36264575	32622	43.60	1103	1124	1103	1448	780	1114	1111.64	0.33	0	17661	1169	1141	1106	1078	1043	1124	1061	207	334	500	750	1	1	41371281	465	-5.48	1.50	12	0.08	-205.00	749.00	2075	20230530	-45.83	1071	20240527	4.95	1580	-28.86	20240131	1071	4.95	20240527	2075	-45.83	20230530	1071	4.95	20240527	0.00	N	290660	500	206 억		135022	N	N	0	N	00	N
33	20240528	091119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1123	9	2	0.81	10445704	9368	12.52	1103	1123	1103	1448	780	1114	1115.07	0.33	0	5552	1169	1141	1106	1078	1043	1124	1061	207	334	500	750	1	1	41371281	465	-5.48	1.50	12	0.02	-205.00	749.00	2075	20230530	-45.88	1071	20240527	4.86	1580	-28.92	20240131	1071	4.86	20240527	2075	-45.88	20230530	1071	4.86	20240527	0.00	N	290660	500	206 억		135022	N	N	0	N	00	N
34	20240527	161102	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1114	-17	5	-1.50	80638551	72581	240.52	1131	1134	1071	1470	792	1131	1111.01	0.33	0	-3062	1143	1137	1132	1126	1121	1134	1123	207	339	500	760	1	1	41371281	461	-5.43	1.49	12	0.18	-205.00	749.00	2075	20230530	-46.31	1071	20240527	4.01	1580	-29.49	20240131	1071	4.01	20240527	2075	-46.31	20230530	1071	4.01	20240527	0.00	N	290660	500	206 억		138097	N	N	0	N	00	N
35	20240527	151118	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1113	-18	5	-1.59	78861361	70986	235.23	1131	1134	1071	1470	792	1131	1110.94	0.33	0	-2863	1143	1137	1132	1126	1121	1134	1123	207	339	500	760	1	1	41371281	460	-5.43	1.49	12	0.17	-205.00	749.00	2075	20230530	-46.36	1071	20240527	3.92	1580	-29.56	20240131	1071	3.92	20240527	2075	-46.36	20230530	1071	3.92	20240527	0.00	N	290660	500	206 억		138097	N	N	0	N	00	N
36	20240527	141115	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1118	-13	5	-1.15	68506621	61696	204.45	1131	1134	1071	1470	792	1131	1110.39	0.33	0	-4329	1143	1137	1132	1126	1121	1134	1123	207	339	500	760	1	1	41371281	463	-5.45	1.49	12	0.15	-205.00	749.00	2075	20230530	-46.12	1071	20240527	4.39	1580	-29.24	20240131	1071	4.39	20240527	2075	-46.12	20230530	1071	4.39	20240527	0.00	N	290660	500	206 억		138097	N	N	0	N	00	N
37	20240527	131115	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1125	-6	5	-0.53	67584263	60871	201.71	1131	1134	1071	1470	792	1131	1110.29	0.33	0	-4329	1143	1137	1132	1126	1121	1134	1123	207	339	500	760	1	1	41371281	465	-5.49	1.50	12	0.15	-205.00	749.00	2075	20230530	-45.78	1071	20240527	5.04	1580	-28.80	20240131	1071	5.04	20240527	2075	-45.78	20230530	1071	5.04	20240527	0.00	N	290660	500	206 억		138097	N	N	0	N	00	N
38	20240527	121114	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1125	-6	5	-0.53	65234515	58772	194.76	1131	1134	1071	1470	792	1131	1109.96	0.33	0	-4780	1143	1137	1132	1126	1121	1134	1123	207	339	500	760	1	1	41371281	465	-5.49	1.50	12	0.14	-205.00	749.00	2075	20230530	-45.78	1071	20240527	5.04	1580	-28.80	20240131	1071	5.04	20240527	2075	-45.78	20230530	1071	5.04	20240527	0.00	N	290660	500	206 억		138097	N	N	0	N	00	N
39	20240527	111114	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1102	-29	5	-2.56	36728747	33158	109.88	1131	1134	1071	1470	792	1131	1107.69	0.33	0	-88	1143	1137	1132	1126	1121	1134	1123	207	339	500	760	1	1	41371281	456	-5.38	1.47	12	0.08	-205.00	749.00	2075	20230530	-46.89	1071	20240527	2.89	1580	-30.25	20240131	1071	2.89	20240527	2075	-46.89	20230530	1071	2.89	20240527	0.00	N	290660	500	206 억		138097	N	N	0	N	00	N
40	20240527	101112	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1118	-13	5	-1.15	15891278	14288	47.35	1131	1134	1071	1470	792	1131	1112.21	0.33	0	-1000	1143	1137	1132	1126	1121	1134	1123	207	339	500	760	1	1	41371281	463	-5.45	1.49	12	0.03	-205.00	749.00	2075	20230530	-46.12	1071	20240527	4.39	1580	-29.24	20240131	1071	4.39	20240527	2075	-46.12	20230530	1071	4.39	20240527	0.00	N	290660	500	206 억		138097	N	N	0	N	00	N
41	20240527	091115	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1122	-9	5	-0.80	7793456	7014	23.24	1131	1134	1071	1470	792	1131	1111.13	0.33	0	187	1143	1137	1132	1126	1121	1134	1123	207	339	500	760	1	1	41371281	464	-5.47	1.50	12	0.02	-205.00	749.00	2075	20230530	-45.93	1071	20240527	4.76	1580	-28.99	20240131	1071	4.76	20240527	2075	-45.93	20230530	1071	4.76	20240527	0.00	N	290660	500	206 억		138097	N	N	0	N	00	N
42	20240524	161011	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1131	-7	5	-0.62	33977759	30023	69.39	1134	1138	1127	1479	797	1138	1131.72	0.35	0	-4882	1182	1160	1144	1122	1106	1152	1114	207	341	500	770	1	1	41371281	468	-5.52	1.51	12	0.07	-205.00	749.00	2075	20230530	-45.49	1127	20240524	0.35	1580	-28.42	20240131	1127	0.35	20240524	2075	-45.49	20230530	1127	0.35	20240524	0.00	N	290660	500	206 억		142978	N	N	0	N	00	N
43	20240524	151013	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1131	-7	5	-0.62	33381299	29496	68.18	1134	1138	1127	1479	797	1138	1131.72	0.35	0	-4740	1182	1160	1144	1122	1106	1152	1114	207	341	500	770	1	1	41371281	468	-5.52	1.51	12	0.07	-205.00	749.00	2075	20230530	-45.49	1127	20240524	0.35	1580	-28.42	20240131	1127	0.35	20240524	2075	-45.49	20230530	1127	0.35	20240524	0.00	N	290660	500	206 억		142978	N	N	0	N	00	N
44	20240524	141019	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1132	-6	5	-0.53	26486136	23397	54.08	1134	1138	1127	1479	797	1138	1132.03	0.35	0	-4338	1182	1160	1144	1122	1106	1152	1114	207	341	500	770	1	1	41371281	468	-5.52	1.51	12	0.06	-205.00	749.00	2075	20230530	-45.45	1127	20240524	0.44	1580	-28.35	20240131	1127	0.44	20240524	2075	-45.45	20230530	1127	0.44	20240524	0.00	N	290660	500	206 억		142978	N	N	0	N	00	N
45	20240524	131013	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1135	-3	5	-0.26	22998482	20316	46.96	1134	1138	1127	1479	797	1138	1132.04	0.35	0	-3963	1182	1160	1144	1122	1106	1152	1114	207	341	500	770	1	1	41371281	470	-5.54	1.52	12	0.05	-205.00	749.00	2075	20230530	-45.30	1127	20240524	0.71	1580	-28.16	20240131	1127	0.71	20240524	2075	-45.30	20230530	1127	0.71	20240524	0.00	N	290660	500	206 억		142978	N	N	0	N	00	N
46	20240524	121016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1133	-5	5	-0.44	17362904	15346	35.47	1134	1138	1127	1479	797	1138	1131.43	0.35	0	-3300	1182	1160	1144	1122	1106	1152	1114	207	341	500	770	1	1	41371281	469	-5.53	1.51	12	0.04	-205.00	749.00	2075	20230530	-45.40	1127	20240524	0.53	1580	-28.29	20240131	1127	0.53	20240524	2075	-45.40	20230530	1127	0.53	20240524	0.00	N	290660	500	206 억		142978	N	N	0	N	00	N
47	20240524	111013	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1135	-3	5	-0.26	16607279	14680	33.93	1134	1138	1127	1479	797	1138	1131.29	0.35	0	-3299	1182	1160	1144	1122	1106	1152	1114	207	341	500	770	1	1	41371281	470	-5.54	1.52	12	0.04	-205.00	749.00	2075	20230530	-45.30	1127	20240524	0.71	1580	-28.16	20240131	1127	0.71	20240524	2075	-45.30	20230530	1127	0.71	20240524	0.00	N	290660	500	206 억		142978	N	N	0	N	00	N
48	20240524	101021	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1137	-1	5	-0.09	7348147	6495	15.01	1134	1138	1127	1479	797	1138	1131.35	0.35	0	-3334	1182	1160	1144	1122	1106	1152	1114	207	341	500	770	1	1	41371281	470	-5.55	1.52	12	0.02	-205.00	749.00	2075	20230530	-45.20	1127	20240524	0.89	1580	-28.04	20240131	1127	0.89	20240524	2075	-45.20	20230530	1127	0.89	20240524	0.00	N	290660	500	206 억		142978	N	N	0	N	00	N
49	20240524	091014	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1128	-10	5	-0.88	2130674	1885	4.36	1134	1134	1127	1479	797	1138	1130.33	0.35	0	-838	1182	1160	1144	1122	1106	1152	1114	207	341	500	770	1	1	41371281	467	-5.50	1.51	12	0.00	-205.00	749.00	2075	20230530	-45.64	1127	20240524	0.09	1580	-28.61	20240131	1127	0.09	20240524	2075	-45.64	20230530	1127	0.09	20240524	0.00	N	290660	500	206 억		142978	N	N	0	N	00	N
50	20240523	161012	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1138	2	2	0.18	49130200	43263	65.67	1166	1166	1128	1476	796	1136	1135.62	0.35	0	-2205	1191	1163	1148	1120	1105	1156	1113	207	340	500	770	1	1	41371281	471	-5.55	1.52	12	0.10	-205.00	749.00	2075	20230530	-45.16	1128	20240523	0.89	1580	-27.97	20240131	1128	0.89	20240523	2075	-45.16	20230530	1128	0.89	20240523	0.00	N	290660	500	206 억		145183	N	N	0	N	00	N
51	20240523	151014	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1140	4	2	0.35	49002744	43151	65.50	1166	1166	1128	1476	796	1136	1135.61	0.35	0	-2187	1191	1163	1148	1120	1105	1156	1113	207	340	500	770	1	1	41371281	472	-5.56	1.52	12	0.10	-205.00	749.00	2075	20230530	-45.06	1128	20240523	1.06	1580	-27.85	20240131	1128	1.06	20240523	2075	-45.06	20230530	1128	1.06	20240523	0.00	N	290660	500	206 억		145183	N	N	0	N	00	N
52	20240523	141017	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1145	9	2	0.79	45197926	39806	60.42	1166	1166	1128	1476	796	1136	1135.46	0.35	0	-2130	1191	1163	1148	1120	1105	1156	1113	207	340	500	770	1	1	41371281	474	-5.59	1.53	12	0.10	-205.00	749.00	2075	20230530	-44.82	1128	20240523	1.51	1580	-27.53	20240131	1128	1.51	20240523	2075	-44.82	20230530	1128	1.51	20240523	0.00	N	290660	500	206 억		145183	N	N	0	N	00	N
53	20240523	131016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1141	5	2	0.44	42644474	37572	57.03	1166	1166	1128	1476	796	1136	1135.01	0.35	0	-712	1191	1163	1148	1120	1105	1156	1113	207	340	500	770	1	1	41371281	472	-5.57	1.52	12	0.09	-205.00	749.00	2075	20230530	-45.01	1128	20240523	1.15	1580	-27.78	20240131	1128	1.15	20240523	2075	-45.01	20230530	1128	1.15	20240523	0.00	N	290660	500	206 억		145183	N	N	0	N	00	N
54	20240523	121012	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1135	-1	5	-0.09	41391653	36473	55.36	1166	1166	1128	1476	796	1136	1134.86	0.35	0	319	1191	1163	1148	1120	1105	1156	1113	207	340	500	770	1	1	41371281	470	-5.54	1.52	12	0.09	-205.00	749.00	2075	20230530	-45.30	1128	20240523	0.62	1580	-28.16	20240131	1128	0.62	20240523	2075	-45.30	20230530	1128	0.62	20240523	0.00	N	290660	500	206 억		145183	N	N	0	N	00	N
55	20240523	111010	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1133	-3	5	-0.26	33392708	29448	44.70	1166	1166	1128	1476	796	1136	1133.96	0.35	0	197	1191	1163	1148	1120	1105	1156	1113	207	340	500	770	1	1	41371281	469	-5.53	1.51	12	0.07	-205.00	749.00	2075	20230530	-45.40	1128	20240523	0.44	1580	-28.29	20240131	1128	0.44	20240523	2075	-45.40	20230530	1128	0.44	20240523	0.00	N	290660	500	206 억		145183	N	N	0	N	00	N
56	20240523	101013	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1128	-8	5	-0.70	27312449	24076	36.54	1166	1166	1128	1476	796	1136	1134.43	0.35	0	-189	1191	1163	1148	1120	1105	1156	1113	207	340	500	770	1	1	41371281	467	-5.50	1.51	12	0.06	-205.00	749.00	2075	20230530	-45.64	1128	20240523	0.00	1580	-28.61	20240131	1128	0.00	20240523	2075	-45.64	20230530	1128	0.00	20240523	0.00	N	290660	500	206 억		145183	N	N	0	N	00	N
57	20240523	091017	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1134	-2	5	-0.18	3944681	3424	5.20	1166	1166	1133	1476	796	1136	1152.07	0.35	0	-778	1191	1163	1148	1120	1105	1156	1113	207	340	500	770	1	1	41371281	469	-5.53	1.51	12	0.01	-205.00	749.00	2075	20230530	-45.35	1133	20240523	0.09	1580	-28.23	20240131	1133	0.09	20240523	2075	-45.35	20230530	1133	0.09	20240523	0.00	N	290660	500	206 억		145183	N	N	0	N	00	N
58	20240522	161002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1136	-14	5	-1.22	75222120	65584	96.01	1158	1176	1133	1495	805	1150	1146.96	0.39	0	-16294	1186	1167	1158	1139	1130	1163	1135	207	345	500	780	1	1	41371281	470	-5.54	1.52	12	0.16	-205.00	749.00	2075	20230530	-45.25	1133	20240522	0.26	1580	-28.10	20240131	1133	0.26	20240522	2075	-45.25	20230530	1133	0.26	20240522	0.00	N	290660	500	206 억		161477	N	N	0	N	00	N
59	20240522	151010	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1135	-15	5	-1.30	68635280	59787	87.53	1158	1176	1133	1495	805	1150	1148.00	0.39	0	-13898	1186	1167	1158	1139	1130	1163	1135	207	345	500	780	1	1	41371281	470	-5.54	1.52	12	0.14	-205.00	749.00	2075	20230530	-45.30	1133	20240522	0.18	1580	-28.16	20240131	1133	0.18	20240522	2075	-45.30	20230530	1133	0.18	20240522	0.00	N	290660	500	206 억		161477	N	N	0	N	00	N
60	20240522	141010	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1144	-6	5	-0.52	51480696	44704	65.44	1158	1176	1135	1495	805	1150	1151.59	0.39	0	-9978	1186	1167	1158	1139	1130	1163	1135	207	345	500	780	1	1	41371281	473	-5.58	1.53	12	0.11	-205.00	749.00	2075	20230530	-44.87	1135	20240522	0.79	1580	-27.59	20240131	1135	0.79	20240522	2075	-44.87	20230530	1135	0.79	20240522	0.00	N	290660	500	206 억		161477	N	N	0	N	00	N
61	20240522	131007	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1147	-3	5	-0.26	39824641	34529	50.55	1158	1176	1135	1495	805	1150	1153.37	0.39	0	-10196	1186	1167	1158	1139	1130	1163	1135	207	345	500	780	1	1	41371281	475	-5.60	1.53	12	0.08	-205.00	749.00	2075	20230530	-44.72	1135	20240522	1.06	1580	-27.41	20240131	1135	1.06	20240522	2075	-44.72	20230530	1135	1.06	20240522	0.00	N	290660	500	206 억		161477	N	N	0	N	00	N
62	20240522	121126	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1147	-3	5	-0.26	35331994	30611	44.81	1158	1176	1135	1495	805	1150	1154.23	0.39	0	-10105	1186	1167	1158	1139	1130	1163	1135	207	345	500	780	1	1	41371281	475	-5.60	1.53	12	0.07	-205.00	749.00	2075	20230530	-44.72	1135	20240522	1.06	1580	-27.41	20240131	1135	1.06	20240522	2075	-44.72	20230530	1135	1.06	20240522	0.00	N	290660	500	206 억		161477	N	N	0	N	00	N
63	20240522	111013	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1145	-5	5	-0.43	31391822	27171	39.78	1158	1176	1135	1495	805	1150	1155.34	0.39	0	-9220	1186	1167	1158	1139	1130	1163	1135	207	345	500	780	1	1	41371281	474	-5.59	1.53	12	0.07	-205.00	749.00	2075	20230530	-44.82	1135	20240522	0.88	1580	-27.53	20240131	1135	0.88	20240522	2075	-44.82	20230530	1135	0.88	20240522	0.00	N	290660	500	206 억		161477	N	N	0	N	00	N
64	20240522	101009	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1160	10	2	0.87	17319017	14944	21.88	1158	1176	1135	1495	805	1150	1158.93	0.39	0	-1946	1186	1167	1158	1139	1130	1163	1135	207	345	500	780	1	1	41371281	480	-5.66	1.55	12	0.04	-205.00	749.00	2075	20230530	-44.10	1135	20240522	2.20	1580	-26.58	20240131	1135	2.20	20240522	2075	-44.10	20230530	1135	2.20	20240522	0.00	N	290660	500	206 억		161477	N	N	0	N	00	N
65	20240522	091011	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1150	0	3	0.00	4556487	3962	5.80	1158	1158	1135	1495	805	1150	1150.05	0.39	0	-1067	1186	1167	1158	1139	1130	1163	1135	207	345	500	780	1	1	41371281	476	-5.61	1.54	12	0.01	-205.00	749.00	2075	20230530	-44.58	1135	20240522	1.32	1580	-27.22	20240131	1135	1.32	20240522	2075	-44.58	20230530	1135	1.32	20240522	0.00	N	290660	500	206 억		161477	N	N	0	N	00	N
66	20240521	160955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1150	-20	5	-1.71	79030737	68308	144.23	1172	1177	1149	1521	819	1170	1157.04	0.41	0	-6211	1197	1183	1170	1156	1143	1190	1163	207	351	500	790	1	1	41371281	476	-5.61	1.54	12	0.17	-205.00	749.00	2075	20230530	-44.58	1135	20240219	1.32	1580	-27.22	20240131	1135	1.32	20240219	2075	-44.58	20230530	1135	1.32	20240219	0.00	N	290660	500	206 억		167691	N	N	0	N	00	N
67	20240521	151005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1152	-18	5	-1.54	75553628	65285	137.85	1172	1177	1149	1521	819	1170	1157.29	0.41	0	-5945	1197	1183	1170	1156	1143	1190	1163	207	351	500	790	1	1	41371281	477	-5.62	1.54	12	0.16	-205.00	749.00	2075	20230530	-44.48	1135	20240219	1.50	1580	-27.09	20240131	1135	1.50	20240219	2075	-44.48	20230530	1135	1.50	20240219	0.00	N	290660	500	206 억		167691	N	N	0	N	00	N
68	20240521	141006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1153	-17	5	-1.45	61730691	53274	112.49	1172	1177	1150	1521	819	1170	1158.74	0.41	0	-4155	1197	1183	1170	1156	1143	1190	1163	207	351	500	790	1	1	41371281	477	-5.62	1.54	12	0.13	-205.00	749.00	2075	20230530	-44.43	1135	20240219	1.59	1580	-27.03	20240131	1135	1.59	20240219	2075	-44.43	20230530	1135	1.59	20240219	0.00	N	290660	500	206 억		167691	N	N	0	N	00	N
69	20240521	131005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1153	-17	5	-1.45	58906676	50825	107.32	1172	1177	1150	1521	819	1170	1159.01	0.41	0	-2216	1197	1183	1170	1156	1143	1190	1163	207	351	500	790	1	1	41371281	477	-5.62	1.54	12	0.12	-205.00	749.00	2075	20230530	-44.43	1135	20240219	1.59	1580	-27.03	20240131	1135	1.59	20240219	2075	-44.43	20230530	1135	1.59	20240219	0.00	N	290660	500	206 억		167691	N	N	0	N	00	N
70	20240521	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1154	-16	5	-1.37	53710241	46319	97.80	1172	1177	1150	1521	819	1170	1159.57	0.41	0	-2206	1197	1183	1170	1156	1143	1190	1163	207	351	500	790	1	1	41371281	477	-5.63	1.54	12	0.11	-205.00	749.00	2075	20230530	-44.39	1135	20240219	1.67	1580	-26.96	20240131	1135	1.67	20240219	2075	-44.39	20230530	1135	1.67	20240219	0.00	N	290660	500	206 억		167691	N	N	0	N	00	N
71	20240521	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1154	-16	5	-1.37	46443961	40023	84.51	1172	1177	1150	1521	819	1170	1160.43	0.41	0	-1906	1197	1183	1170	1156	1143	1190	1163	207	351	500	790	1	1	41371281	477	-5.63	1.54	12	0.10	-205.00	749.00	2075	20230530	-44.39	1135	20240219	1.67	1580	-26.96	20240131	1135	1.67	20240219	2075	-44.39	20230530	1135	1.67	20240219	0.00	N	290660	500	206 억		167691	N	N	0	N	00	N
72	20240521	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1167	-3	5	-0.26	36211229	31160	65.79	1172	1177	1150	1521	819	1170	1162.11	0.41	0	317	1197	1183	1170	1156	1143	1190	1163	207	351	500	790	1	1	41371281	483	-5.69	1.56	12	0.08	-205.00	749.00	2075	20230530	-43.76	1135	20240219	2.82	1580	-26.14	20240131	1135	2.82	20240219	2075	-43.76	20230530	1135	2.82	20240219	0.00	N	290660	500	206 억		167691	N	N	0	N	00	N
73	20240521	091000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1164	-6	5	-0.51	11712563	9982	21.08	1172	1177	1164	1521	819	1170	1173.37	0.41	0	242	1197	1183	1170	1156	1143	1190	1163	207	351	500	790	1	1	41371281	482	-5.68	1.55	12	0.02	-205.00	749.00	2075	20230530	-43.90	1135	20240219	2.56	1580	-26.33	20240131	1135	2.56	20240219	2075	-43.90	20230530	1135	2.56	20240219	0.00	N	290660	500	206 억		167691	N	N	0	N	00	N
74	20240517	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1156	-30	5	-2.53	42305325	36099	151.49	1186	1192	1156	1541	831	1186	1171.93	0.42	0	-4908	1204	1194	1187	1177	1170	1191	1174	207	355	500	800	1	1	41371281	478	-5.64	1.54	12	0.09	-205.00	749.00	2075	20230530	-44.29	1135	20240219	1.85	1580	-26.84	20240131	1135	1.85	20240219	2075	-44.29	20230530	1135	1.85	20240219	0.00	N	290660	500	206 억		175755	N	N	0	N	00	N
75	20240517	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1176	-10	5	-0.84	28802032	24464	102.66	1186	1192	1170	1541	831	1186	1177.32	0.42	0	-3209	1204	1194	1187	1177	1170	1191	1174	207	355	500	800	1	1	41371281	487	-5.74	1.57	12	0.06	-205.00	749.00	2075	20230530	-43.33	1135	20240219	3.61	1580	-25.57	20240131	1135	3.61	20240219	2075	-43.33	20230530	1135	3.61	20240219	0.00	N	290660	500	206 억		175755	N	N	0	N	00	N
76	20240517	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1176	-10	5	-0.84	23681781	20102	84.36	1186	1192	1172	1541	831	1186	1178.08	0.42	0	-1333	1204	1194	1187	1177	1170	1191	1174	207	355	500	800	1	1	41371281	487	-5.74	1.57	12	0.05	-205.00	749.00	2075	20230530	-43.33	1135	20240219	3.61	1580	-25.57	20240131	1135	3.61	20240219	2075	-43.33	20230530	1135	3.61	20240219	0.00	N	290660	500	206 억		175755	N	N	0	N	00	N
77	20240517	130953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1175	-11	5	-0.93	12226490	10381	43.56	1186	1187	1172	1541	831	1186	1177.78	0.42	0	-4890	1204	1194	1187	1177	1170	1191	1174	207	355	500	800	1	1	41371281	486	-5.73	1.57	12	0.03	-205.00	749.00	2075	20230530	-43.37	1135	20240219	3.52	1580	-25.63	20240131	1135	3.52	20240219	2075	-43.37	20230530	1135	3.52	20240219	0.00	N	290660	500	206 억		175755	N	N	0	N	00	N
78	20240517	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1179	-7	5	-0.59	8791928	7460	31.31	1186	1187	1172	1541	831	1186	1178.54	0.42	0	-3849	1204	1194	1187	1177	1170	1191	1174	207	355	500	800	1	1	41371281	488	-5.75	1.57	12	0.02	-205.00	749.00	2075	20230530	-43.18	1135	20240219	3.88	1580	-25.38	20240131	1135	3.88	20240219	2075	-43.18	20230530	1135	3.88	20240219	0.00	N	290660	500	206 억		175755	N	N	0	N	00	N
79	20240517	110953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1183	-3	5	-0.25	6610891	5612	23.55	1186	1187	1172	1541	831	1186	1177.99	0.42	0	-2398	1204	1194	1187	1177	1170	1191	1174	207	355	500	800	1	1	41371281	489	-5.77	1.58	12	0.01	-205.00	749.00	2075	20230530	-42.99	1135	20240219	4.23	1580	-25.13	20240131	1135	4.23	20240219	2075	-42.99	20230530	1135	4.23	20240219	0.00	N	290660	500	206 억		175755	N	N	0	N	00	N
80	20240517	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1176	-10	5	-0.84	6030913	5122	21.49	1186	1187	1172	1541	831	1186	1177.45	0.42	0	-2115	1204	1194	1187	1177	1170	1191	1174	207	355	500	800	1	1	41371281	487	-5.74	1.57	12	0.01	-205.00	749.00	2075	20230530	-43.33	1135	20240219	3.61	1580	-25.57	20240131	1135	3.61	20240219	2075	-43.33	20230530	1135	3.61	20240219	0.00	N	290660	500	206 억		175755	N	N	0	N	00	N
81	20240517	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1181	-5	5	-0.42	2691276	2280	9.57	1186	1186	1176	1541	831	1186	1180.38	0.42	0	-1702	1204	1194	1187	1177	1170	1191	1174	207	355	500	800	1	1	41371281	489	-5.76	1.58	12	0.01	-205.00	749.00	2075	20230530	-43.08	1135	20240219	4.05	1580	-25.25	20240131	1135	4.05	20240219	2075	-43.08	20230530	1135	4.05	20240219	0.00	N	290660	500	206 억		175755	N	N	0	N	00	N
82	20240516	160945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1186	0	3	0.00	27801628	23402	88.14	1196	1197	1180	1541	831	1186	1188.00	0.43	0	-1864	1205	1195	1188	1178	1171	1192	1175	207	355	500	800	1	1	41371281	491	-5.79	1.58	12	0.06	-205.00	749.00	2075	20230530	-42.84	1135	20240219	4.49	1580	-24.94	20240131	1135	4.49	20240219	2075	-42.84	20230530	1135	4.49	20240219	0.00	N	290660	500	206 억		177736	N	N	0	N	00	N
83	20240516	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1186	0	3	0.00	24974361	21010	79.13	1196	1197	1182	1541	831	1186	1188.69	0.43	0	-1946	1205	1195	1188	1178	1171	1192	1175	207	355	500	800	1	1	41371281	491	-5.79	1.58	12	0.05	-205.00	749.00	2075	20230530	-42.84	1135	20240219	4.49	1580	-24.94	20240131	1135	4.49	20240219	2075	-42.84	20230530	1135	4.49	20240219	0.00	N	290660	500	206 억		177736	N	N	0	N	00	N
84	20240516	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1183	-3	5	-0.25	24797845	20861	78.57	1196	1197	1183	1541	831	1186	1188.72	0.43	0	-1961	1205	1195	1188	1178	1171	1192	1175	207	355	500	800	1	1	41371281	489	-5.77	1.58	12	0.05	-205.00	749.00	2075	20230530	-42.99	1135	20240219	4.23	1580	-25.13	20240131	1135	4.23	20240219	2075	-42.99	20230530	1135	4.23	20240219	0.00	N	290660	500	206 억		177736	N	N	0	N	00	N
85	20240516	130945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1189	3	2	0.25	19605811	16482	62.08	1196	1197	1187	1541	831	1186	1189.53	0.43	0	-1080	1205	1195	1188	1178	1171	1192	1175	207	355	500	800	1	1	41371281	492	-5.80	1.59	12	0.04	-205.00	749.00	2075	20230530	-42.70	1135	20240219	4.76	1580	-24.75	20240131	1135	4.76	20240219	2075	-42.70	20230530	1135	4.76	20240219	0.00	N	290660	500	206 억		177736	N	N	0	N	00	N
86	20240516	120942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1188	2	2	0.17	17294832	14537	54.75	1196	1197	1187	1541	831	1186	1189.71	0.43	0	-157	1205	1195	1188	1178	1171	1192	1175	207	355	500	800	1	1	41371281	491	-5.80	1.59	12	0.04	-205.00	749.00	2075	20230530	-42.75	1135	20240219	4.67	1580	-24.81	20240131	1135	4.67	20240219	2075	-42.75	20230530	1135	4.67	20240219	0.00	N	290660	500	206 억		177736	N	N	0	N	00	N
87	20240516	110941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1193	7	2	0.59	6266271	5259	19.81	1196	1197	1187	1541	831	1186	1191.53	0.43	0	-157	1205	1195	1188	1178	1171	1192	1175	207	355	500	800	1	1	41371281	494	-5.82	1.59	12	0.01	-205.00	749.00	2075	20230530	-42.51	1135	20240219	5.11	1580	-24.49	20240131	1135	5.11	20240219	2075	-42.51	20230530	1135	5.11	20240219	0.00	N	290660	500	206 억		177736	N	N	0	N	00	N
88	20240516	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1194	8	2	0.67	2709455	2269	8.55	1196	1197	1187	1541	831	1186	1194.12	0.43	0	-220	1205	1195	1188	1178	1171	1192	1175	207	355	500	800	1	1	41371281	494	-5.82	1.59	12	0.01	-205.00	749.00	2075	20230530	-42.46	1135	20240219	5.20	1580	-24.43	20240131	1135	5.20	20240219	2075	-42.46	20230530	1135	5.20	20240219	0.00	N	290660	500	206 억		177736	N	N	0	N	00	N
89	20240516	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1197	11	2	0.93	1106895	925	3.48	1196	1197	1196	1541	831	1186	1196.64	0.43	0	-242	1205	1195	1188	1178	1171	1192	1175	207	355	500	800	1	1	41371281	495	-5.84	1.60	12	0.00	-205.00	749.00	2075	20230530	-42.31	1135	20240219	5.46	1580	-24.24	20240131	1135	5.46	20240219	2075	-42.31	20230530	1135	5.46	20240219	0.00	N	290660	500	206 억		177736	N	N	0	N	00	N
90	20240514	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1186	6	2	0.51	31382220	26393	63.10	1194	1198	1181	1534	826	1180	1189.04	0.43	0	-2001	1208	1193	1179	1164	1150	1201	1172	207	354	500	800	1	1	41371281	491	-5.79	1.58	12	0.06	-205.00	749.00	2075	20230530	-42.84	1135	20240219	4.49	1580	-24.94	20240131	1135	4.49	20240219	2075	-42.84	20230530	1135	4.49	20240219	0.00	N	290660	500	206 억		179737	N	N	0	N	00	N
91	20240514	150958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1185	5	2	0.42	29111143	24478	58.53	1194	1198	1181	1534	826	1180	1189.28	0.43	0	-1987	1208	1193	1179	1164	1150	1201	1172	207	354	500	800	1	1	41371281	490	-5.78	1.58	12	0.06	-205.00	749.00	2075	20230530	-42.89	1135	20240219	4.41	1580	-25.00	20240131	1135	4.41	20240219	2075	-42.89	20230530	1135	4.41	20240219	0.00	N	290660	500	206 억		179737	N	N	0	N	00	N
92	20240514	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1186	6	2	0.51	20255736	17011	40.67	1194	1198	1181	1534	826	1180	1190.74	0.43	0	-1970	1208	1193	1179	1164	1150	1201	1172	207	354	500	800	1	1	41371281	491	-5.79	1.58	12	0.04	-205.00	749.00	2075	20230530	-42.84	1135	20240219	4.49	1580	-24.94	20240131	1135	4.49	20240219	2075	-42.84	20230530	1135	4.49	20240219	0.00	N	290660	500	206 억		179737	N	N	0	N	00	N
93	20240514	130958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1186	6	2	0.51	19497882	16372	39.14	1194	1198	1181	1534	826	1180	1190.93	0.43	0	-1970	1208	1193	1179	1164	1150	1201	1172	207	354	500	800	1	1	41371281	491	-5.79	1.58	12	0.04	-205.00	749.00	2075	20230530	-42.84	1135	20240219	4.49	1580	-24.94	20240131	1135	4.49	20240219	2075	-42.84	20230530	1135	4.49	20240219	0.00	N	290660	500	206 억		179737	N	N	0	N	00	N
94	20240514	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1181	1	2	0.08	19142260	16072	38.43	1194	1198	1181	1534	826	1180	1191.03	0.43	0	-1968	1208	1193	1179	1164	1150	1201	1172	207	354	500	800	1	1	41371281	489	-5.76	1.58	12	0.04	-205.00	749.00	2075	20230530	-43.08	1135	20240219	4.05	1580	-25.25	20240131	1135	4.05	20240219	2075	-43.08	20230530	1135	4.05	20240219	0.00	N	290660	500	206 억		179737	N	N	0	N	00	N
95	20240514	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1188	8	2	0.68	14536597	12179	29.12	1194	1198	1183	1534	826	1180	1193.58	0.43	0	-1968	1208	1193	1179	1164	1150	1201	1172	207	354	500	800	1	1	41371281	491	-5.80	1.59	12	0.03	-205.00	749.00	2075	20230530	-42.75	1135	20240219	4.67	1580	-24.81	20240131	1135	4.67	20240219	2075	-42.75	20230530	1135	4.67	20240219	0.00	N	290660	500	206 억		179737	N	N	0	N	00	N
96	20240514	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1192	12	2	1.02	12851921	10760	25.73	1194	1198	1192	1534	826	1180	1194.42	0.43	0	-1968	1208	1193	1179	1164	1150	1201	1172	207	354	500	800	1	1	41371281	493	-5.81	1.59	12	0.03	-205.00	749.00	2075	20230530	-42.55	1135	20240219	5.02	1580	-24.56	20240131	1135	5.02	20240219	2075	-42.55	20230530	1135	5.02	20240219	0.00	N	290660	500	206 억		179737	N	N	0	N	00	N
97	20240514	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1198	18	2	1.53	3003084	2513	6.01	1194	1198	1194	1534	826	1180	1195.02	0.43	0	0	1208	1193	1179	1164	1150	1201	1172	207	354	500	800	1	1	41371281	496	-5.84	1.60	12	0.01	-205.00	749.00	2075	20230530	-42.27	1135	20240219	5.55	1580	-24.18	20240131	1135	5.55	20240219	2075	-42.27	20230530	1135	5.55	20240219	0.00	N	290660	500	206 억		179737	N	N	0	N	00	N
98	20240513	160952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	4	2	0.34	49304069	41823	132.70	1176	1194	1165	1528	824	1176	1178.87	0.44	0	-2390	1187	1181	1173	1167	1159	1184	1170	207	352	500	790	1	1	41371281	488	-5.76	1.58	12	0.10	-205.00	749.00	2075	20230530	-43.13	1135	20240219	3.96	1580	-25.32	20240131	1135	3.96	20240219	2075	-43.13	20230530	1135	3.96	20240219	0.00	N	290660	500	206 억		182129	N	N	0	N	00	N
99	20240513	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1189	13	2	1.11	47533816	40331	127.97	1176	1194	1165	1528	824	1176	1178.59	0.44	0	-2385	1187	1181	1173	1167	1159	1184	1170	207	352	500	790	1	1	41371281	492	-5.80	1.59	12	0.10	-205.00	749.00	2075	20230530	-42.70	1135	20240219	4.76	1580	-24.75	20240131	1135	4.76	20240219	2075	-42.70	20230530	1135	4.76	20240219	0.00	N	290660	500	206 억		182129	N	N	0	N	00	N
100	20240513	140956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1186	10	2	0.85	41575053	35313	112.05	1176	1194	1165	1528	824	1176	1177.33	0.44	0	-1871	1187	1181	1173	1167	1159	1184	1170	207	352	500	790	1	1	41371281	491	-5.79	1.58	12	0.09	-205.00	749.00	2075	20230530	-42.84	1135	20240219	4.49	1580	-24.94	20240131	1135	4.49	20240219	2075	-42.84	20230530	1135	4.49	20240219	0.00	N	290660	500	206 억		182129	N	N	0	N	00	N
101	20240513	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1186	10	2	0.85	33166218	28217	89.53	1176	1194	1165	1528	824	1176	1175.40	0.44	0	-195	1187	1181	1173	1167	1159	1184	1170	207	352	500	790	1	1	41371281	491	-5.79	1.58	12	0.07	-205.00	749.00	2075	20230530	-42.84	1135	20240219	4.49	1580	-24.94	20240131	1135	4.49	20240219	2075	-42.84	20230530	1135	4.49	20240219	0.00	N	290660	500	206 억		182129	N	N	0	N	00	N
102	20240513	120953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1179	3	2	0.26	31287919	26627	84.49	1176	1194	1165	1528	824	1176	1175.04	0.44	0	-195	1187	1181	1173	1167	1159	1184	1170	207	352	500	790	1	1	41371281	488	-5.75	1.57	12	0.06	-205.00	749.00	2075	20230530	-43.18	1135	20240219	3.88	1580	-25.38	20240131	1135	3.88	20240219	2075	-43.18	20230530	1135	3.88	20240219	0.00	N	290660	500	206 억		182129	N	N	0	N	00	N
103	20240513	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1175	-1	5	-0.09	14288752	12222	38.78	1176	1176	1165	1528	824	1176	1169.10	0.44	0	383	1187	1181	1173	1167	1159	1184	1170	207	352	500	790	1	1	41371281	486	-5.73	1.57	12	0.03	-205.00	749.00	2075	20230530	-43.37	1135	20240219	3.52	1580	-25.63	20240131	1135	3.52	20240219	2075	-43.37	20230530	1135	3.52	20240219	0.00	N	290660	500	206 억		182129	N	N	0	N	00	N
104	20240513	100951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1168	-8	5	-0.68	11570822	9903	31.42	1176	1176	1165	1528	824	1176	1168.42	0.44	0	95	1187	1181	1173	1167	1159	1184	1170	207	352	500	790	1	1	41371281	483	-5.70	1.56	12	0.02	-205.00	749.00	2075	20230530	-43.71	1135	20240219	2.91	1580	-26.08	20240131	1135	2.91	20240219	2075	-43.71	20230530	1135	2.91	20240219	0.00	N	290660	500	206 억		182129	N	N	0	N	00	N
105	20240513	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1168	-8	5	-0.68	3382932	2887	9.16	1176	1176	1168	1528	824	1176	1171.78	0.44	0	-44	1187	1181	1173	1167	1159	1184	1170	207	352	500	790	1	1	41371281	483	-5.70	1.56	12	0.01	-205.00	749.00	2075	20230530	-43.71	1135	20240219	2.91	1580	-26.08	20240131	1135	2.91	20240219	2075	-43.71	20230530	1135	2.91	20240219	0.00	N	290660	500	206 억		182129	N	N	0	N	00	N
106	20240510	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1176	4	2	0.34	36962032	31511	109.86	1172	1179	1165	1523	821	1172	1172.99	0.43	0	5916	1184	1178	1170	1164	1156	1174	1160	207	351	500	790	1	1	41371281	487	-5.74	1.57	12	0.08	-205.00	749.00	2075	20230530	-43.33	1135	20240219	3.61	1580	-25.57	20240131	1135	3.61	20240219	2075	-43.33	20230530	1135	3.61	20240219	0.00	N	290660	500	206 억		176213	N	N	0	N	00	N
107	20240510	150933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1177	5	2	0.43	35422745	30203	105.30	1172	1179	1165	1523	821	1172	1172.82	0.43	0	5946	1184	1178	1170	1164	1156	1174	1160	207	351	500	790	1	1	41371281	487	-5.74	1.57	12	0.07	-205.00	749.00	2075	20230530	-43.28	1135	20240219	3.70	1580	-25.51	20240131	1135	3.70	20240219	2075	-43.28	20230530	1135	3.70	20240219	0.00	N	290660	500	206 억		176213	N	N	0	N	00	N
108	20240510	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1177	5	2	0.43	29138683	24863	86.68	1172	1179	1165	1523	821	1172	1171.97	0.43	0	6036	1184	1178	1170	1164	1156	1174	1160	207	351	500	790	1	1	41371281	487	-5.74	1.57	12	0.06	-205.00	749.00	2075	20230530	-43.28	1135	20240219	3.70	1580	-25.51	20240131	1135	3.70	20240219	2075	-43.28	20230530	1135	3.70	20240219	0.00	N	290660	500	206 억		176213	N	N	0	N	00	N
109	20240510	130927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1176	4	2	0.34	26586743	22693	79.11	1172	1179	1165	1523	821	1172	1171.58	0.43	0	6036	1184	1178	1170	1164	1156	1174	1160	207	351	500	790	1	1	41371281	487	-5.74	1.57	12	0.05	-205.00	749.00	2075	20230530	-43.33	1135	20240219	3.61	1580	-25.57	20240131	1135	3.61	20240219	2075	-43.33	20230530	1135	3.61	20240219	0.00	N	290660	500	206 억		176213	N	N	0	N	00	N
110	20240510	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1176	4	2	0.34	25303353	21601	75.31	1172	1179	1165	1523	821	1172	1171.40	0.43	0	5946	1184	1178	1170	1164	1156	1174	1160	207	351	500	790	1	1	41371281	487	-5.74	1.57	12	0.05	-205.00	749.00	2075	20230530	-43.33	1135	20240219	3.61	1580	-25.57	20240131	1135	3.61	20240219	2075	-43.33	20230530	1135	3.61	20240219	0.00	N	290660	500	206 억		176213	N	N	0	N	00	N
111	20240510	110927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1177	5	2	0.43	24264689	20718	72.23	1172	1179	1165	1523	821	1172	1171.19	0.43	0	5946	1184	1178	1170	1164	1156	1174	1160	207	351	500	790	1	1	41371281	487	-5.74	1.57	12	0.05	-205.00	749.00	2075	20230530	-43.28	1135	20240219	3.70	1580	-25.51	20240131	1135	3.70	20240219	2075	-43.28	20230530	1135	3.70	20240219	0.00	N	290660	500	206 억		176213	N	N	0	N	00	N
112	20240510	100926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1175	3	2	0.26	19022902	16245	56.63	1172	1179	1165	1523	821	1172	1171.00	0.43	0	4245	1184	1178	1170	1164	1156	1174	1160	207	351	500	790	1	1	41371281	486	-5.73	1.57	12	0.04	-205.00	749.00	2075	20230530	-43.37	1135	20240219	3.52	1580	-25.63	20240131	1135	3.52	20240219	2075	-43.37	20230530	1135	3.52	20240219	0.00	N	290660	500	206 억		176213	N	N	0	N	00	N
113	20240510	090928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1165	-7	5	-0.60	2226472	1904	6.64	1172	1172	1165	1523	821	1172	1169.37	0.43	0	-138	1184	1178	1170	1164	1156	1174	1160	207	351	500	790	1	1	41371281	482	-5.68	1.56	12	0.00	-205.00	749.00	2075	20230530	-43.86	1135	20240219	2.64	1580	-26.27	20240131	1135	2.64	20240219	2075	-43.86	20230530	1135	2.64	20240219	0.00	N	290660	500	206 억		176213	N	N	0	N	00	N
114	20240509	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1172	7	2	0.60	33538474	28680	105.71	1173	1176	1162	1514	816	1165	1169.40	0.42	0	1736	1186	1175	1167	1156	1148	1181	1162	207	349	500	790	1	1	41371281	485	-5.72	1.56	12	0.07	-205.00	749.00	2075	20230530	-43.52	1135	20240219	3.26	1580	-25.82	20240131	1135	3.26	20240219	2075	-43.52	20230530	1135	3.26	20240219	0.00	N	290660	500	206 억		174051	N	N	0	N	00	N
115	20240509	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1171	6	2	0.52	32644698	27917	102.89	1173	1176	1162	1514	816	1165	1169.35	0.42	0	2198	1186	1175	1167	1156	1148	1181	1162	207	349	500	790	1	1	41371281	484	-5.71	1.56	12	0.07	-205.00	749.00	2075	20230530	-43.57	1135	20240219	3.17	1580	-25.89	20240131	1135	3.17	20240219	2075	-43.57	20230530	1135	3.17	20240219	0.00	N	290660	500	206 억		174051	N	N	0	N	00	N
116	20240509	140839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1172	7	2	0.60	29512623	25244	93.04	1173	1176	1162	1514	816	1165	1169.09	0.42	0	2735	1186	1175	1167	1156	1148	1181	1162	207	349	500	790	1	1	41371281	485	-5.72	1.56	12	0.06	-205.00	749.00	2075	20230530	-43.52	1135	20240219	3.26	1580	-25.82	20240131	1135	3.26	20240219	2075	-43.52	20230530	1135	3.26	20240219	0.00	N	290660	500	206 억		174051	N	N	0	N	00	N
117	20240509	130928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1168	3	2	0.26	27244565	23307	85.90	1173	1176	1162	1514	816	1165	1168.94	0.42	0	3208	1186	1175	1167	1156	1148	1181	1162	207	349	500	790	1	1	41371281	483	-5.70	1.56	12	0.06	-205.00	749.00	2075	20230530	-43.71	1135	20240219	2.91	1580	-26.08	20240131	1135	2.91	20240219	2075	-43.71	20230530	1135	2.91	20240219	0.00	N	290660	500	206 억		174051	N	N	0	N	00	N
118	20240509	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1171	6	2	0.52	26118557	22345	82.36	1173	1176	1162	1514	816	1165	1168.88	0.42	0	3126	1186	1175	1167	1156	1148	1181	1162	207	349	500	790	1	1	41371281	484	-5.71	1.56	12	0.05	-205.00	749.00	2075	20230530	-43.57	1135	20240219	3.17	1580	-25.89	20240131	1135	3.17	20240219	2075	-43.57	20230530	1135	3.17	20240219	0.00	N	290660	500	206 억		174051	N	N	0	N	00	N
119	20240509	110912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1168	3	2	0.26	24344913	20830	76.77	1173	1176	1162	1514	816	1165	1168.74	0.42	0	3126	1186	1175	1167	1156	1148	1181	1162	207	349	500	790	1	1	41371281	483	-5.70	1.56	12	0.05	-205.00	749.00	2075	20230530	-43.71	1135	20240219	2.91	1580	-26.08	20240131	1135	2.91	20240219	2075	-43.71	20230530	1135	2.91	20240219	0.00	N	290660	500	206 억		174051	N	N	0	N	00	N
120	20240509	100916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1173	8	2	0.69	21168847	18111	66.75	1173	1176	1162	1514	816	1165	1168.84	0.42	0	3127	1186	1175	1167	1156	1148	1181	1162	207	349	500	790	1	1	41371281	485	-5.72	1.57	12	0.04	-205.00	749.00	2075	20230530	-43.47	1135	20240219	3.35	1580	-25.76	20240131	1135	3.35	20240219	2075	-43.47	20230530	1135	3.35	20240219	0.00	N	290660	500	206 억		174051	N	N	0	N	00	N
121	20240509	090913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1165	0	3	0.00	1597669	1370	5.05	1173	1173	1164	1514	816	1165	1166.18	0.42	0	82	1186	1175	1167	1156	1148	1181	1162	207	349	500	790	1	1	41371281	482	-5.68	1.56	12	0.00	-205.00	749.00	2075	20230530	-43.86	1135	20240219	2.64	1580	-26.27	20240131	1135	2.64	20240219	2075	-43.86	20230530	1135	2.64	20240219	0.00	N	290660	500	206 억		174051	N	N	0	N	00	N
122	20240508	160906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1165	-4	5	-0.34	31633609	27132	42.33	1159	1178	1159	1519	819	1169	1165.92	0.42	0	-228	1181	1174	1169	1162	1157	1172	1160	207	350	500	790	1	1	41371281	482	-5.68	1.56	12	0.07	-205.00	749.00	2075	20230530	-43.86	1135	20240219	2.64	1580	-26.27	20240131	1135	2.64	20240219	2075	-43.86	20230530	1135	2.64	20240219	0.00	N	290660	500	206 억		173852	N	N	0	N	00	N
123	20240508	150911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1165	-4	5	-0.34	27902915	23932	37.34	1159	1178	1159	1519	819	1169	1165.92	0.42	0	-105	1181	1174	1169	1162	1157	1172	1160	207	350	500	790	1	1	41371281	482	-5.68	1.56	12	0.06	-205.00	749.00	2075	20230530	-43.86	1135	20240219	2.64	1580	-26.27	20240131	1135	2.64	20240219	2075	-43.86	20230530	1135	2.64	20240219	0.00	N	290660	500	206 억		173852	N	N	0	N	00	N
124	20240508	140905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1167	-2	5	-0.17	26451846	22688	35.40	1159	1178	1159	1519	819	1169	1165.90	0.42	0	322	1181	1174	1169	1162	1157	1172	1160	207	350	500	790	1	1	41371281	483	-5.69	1.56	12	0.05	-205.00	749.00	2075	20230530	-43.76	1135	20240219	2.82	1580	-26.14	20240131	1135	2.82	20240219	2075	-43.76	20230530	1135	2.82	20240219	0.00	N	290660	500	206 억		173852	N	N	0	N	00	N
125	20240508	130903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1167	-2	5	-0.17	23404495	20076	31.32	1159	1178	1159	1519	819	1169	1165.79	0.42	0	322	1181	1174	1169	1162	1157	1172	1160	207	350	500	790	1	1	41371281	483	-5.69	1.56	12	0.05	-205.00	749.00	2075	20230530	-43.76	1135	20240219	2.82	1580	-26.14	20240131	1135	2.82	20240219	2075	-43.76	20230530	1135	2.82	20240219	0.00	N	290660	500	206 억		173852	N	N	0	N	00	N
126	20240508	120901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1168	-1	5	-0.09	16822798	14439	22.53	1159	1178	1159	1519	819	1169	1165.09	0.42	0	322	1181	1174	1169	1162	1157	1172	1160	207	350	500	790	1	1	41371281	483	-5.70	1.56	12	0.03	-205.00	749.00	2075	20230530	-43.71	1135	20240219	2.91	1580	-26.08	20240131	1135	2.91	20240219	2075	-43.71	20230530	1135	2.91	20240219	0.00	N	290660	500	206 억		173852	N	N	0	N	00	N
127	20240508	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1169	0	3	0.00	14643322	12574	19.62	1159	1178	1159	1519	819	1169	1164.57	0.42	0	322	1181	1174	1169	1162	1157	1172	1160	207	350	500	790	1	1	41371281	484	-5.70	1.56	12	0.03	-205.00	749.00	2075	20230530	-43.66	1135	20240219	3.00	1580	-26.01	20240131	1135	3.00	20240219	2075	-43.66	20230530	1135	3.00	20240219	0.00	N	290660	500	206 억		173852	N	N	0	N	00	N
128	20240508	100913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1175	6	2	0.51	11389332	9789	15.27	1159	1178	1159	1519	819	1169	1163.48	0.42	0	323	1181	1174	1169	1162	1157	1172	1160	207	350	500	790	1	1	41371281	486	-5.73	1.57	12	0.02	-205.00	749.00	2075	20230530	-43.37	1135	20240219	3.52	1580	-25.63	20240131	1135	3.52	20240219	2075	-43.37	20230530	1135	3.52	20240219	0.00	N	290660	500	206 억		173852	N	N	0	N	00	N
129	20240508	090917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1162	-7	5	-0.60	6011409	5184	8.09	1159	1170	1159	1519	819	1169	1159.61	0.42	0	-102	1181	1174	1169	1162	1157	1172	1160	207	350	500	790	1	1	41371281	481	-5.67	1.55	12	0.01	-205.00	749.00	2075	20230530	-44.00	1135	20240219	2.38	1580	-26.46	20240131	1135	2.38	20240219	2075	-44.00	20230530	1135	2.38	20240219	0.00	N	290660	500	206 억		173852	N	N	0	N	00	N
130	20240503	160933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1173	-10	5	-0.85	43645135	37155	52.30	1189	1193	1167	1537	829	1183	1174.68	0.47	0	-7812	1198	1190	1176	1168	1154	1194	1172	207	354	500	800	1	1	41371281	485	-5.72	1.57	12	0.09	-205.00	749.00	2075	20230530	-43.47	1135	20240219	3.35	1580	-25.76	20240131	1135	3.35	20240219	2075	-43.47	20230530	1135	3.35	20240219	0.00	N	290660	500	206 억		194249	N	N	0	N	00	N
131	20240503	150932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1172	-11	5	-0.93	41817749	35596	50.10	1189	1193	1167	1537	829	1183	1174.79	0.47	0	-7542	1198	1190	1176	1168	1154	1194	1172	207	354	500	800	1	1	41371281	485	-5.72	1.56	12	0.09	-205.00	749.00	2075	20230530	-43.52	1135	20240219	3.26	1580	-25.82	20240131	1135	3.26	20240219	2075	-43.52	20230530	1135	3.26	20240219	0.00	N	290660	500	206 억		194249	N	N	0	N	00	N
132	20240503	140934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1175	-8	5	-0.68	36572634	31131	43.82	1189	1193	1167	1537	829	1183	1174.80	0.47	0	-5238	1198	1190	1176	1168	1154	1194	1172	207	354	500	800	1	1	41371281	486	-5.73	1.57	12	0.08	-205.00	749.00	2075	20230530	-43.37	1135	20240219	3.52	1580	-25.63	20240131	1135	3.52	20240219	2075	-43.37	20230530	1135	3.52	20240219	0.00	N	290660	500	206 억		194249	N	N	0	N	00	N
133	20240503	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1174	-9	5	-0.76	30136157	25649	36.10	1189	1193	1167	1537	829	1183	1174.94	0.47	0	-3044	1198	1190	1176	1168	1154	1194	1172	207	354	500	800	1	1	41371281	486	-5.73	1.57	12	0.06	-205.00	749.00	2075	20230530	-43.42	1135	20240219	3.44	1580	-25.70	20240131	1135	3.44	20240219	2075	-43.42	20230530	1135	3.44	20240219	0.00	N	290660	500	206 억		194249	N	N	0	N	00	N
134	20240503	120930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1172	-11	5	-0.93	28850964	24553	34.56	1189	1193	1167	1537	829	1183	1175.05	0.47	0	-2615	1198	1190	1176	1168	1154	1194	1172	207	354	500	800	1	1	41371281	485	-5.72	1.56	12	0.06	-205.00	749.00	2075	20230530	-43.52	1135	20240219	3.26	1580	-25.82	20240131	1135	3.26	20240219	2075	-43.52	20230530	1135	3.26	20240219	0.00	N	290660	500	206 억		194249	N	N	0	N	00	N
135	20240503	110930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1184	1	2	0.08	8528013	7199	10.13	1189	1193	1175	1537	829	1183	1184.61	0.47	0	-1634	1198	1190	1176	1168	1154	1194	1172	207	354	500	800	1	1	41371281	490	-5.78	1.58	12	0.02	-205.00	749.00	2075	20230530	-42.94	1135	20240219	4.32	1580	-25.06	20240131	1135	4.32	20240219	2075	-42.94	20230530	1135	4.32	20240219	0.00	N	290660	500	206 억		194249	N	N	0	N	00	N
136	20240503	100926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1188	5	2	0.42	6450815	5434	7.65	1189	1193	1176	1537	829	1183	1187.12	0.47	0	-1277	1198	1190	1176	1168	1154	1194	1172	207	354	500	800	1	1	41371281	491	-5.80	1.59	12	0.01	-205.00	749.00	2075	20230530	-42.75	1135	20240219	4.67	1580	-24.81	20240131	1135	4.67	20240219	2075	-42.75	20230530	1135	4.67	20240219	0.00	N	290660	500	206 억		194249	N	N	0	N	00	N
137	20240503	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1185	2	2	0.17	2148123	1807	2.54	1189	1189	1185	1537	829	1183	1188.78	0.47	0	-507	1198	1190	1176	1168	1154	1194	1172	207	354	500	800	1	1	41371281	490	-5.78	1.58	12	0.00	-205.00	749.00	2075	20230530	-42.89	1135	20240219	4.41	1580	-25.00	20240131	1135	4.41	20240219	2075	-42.89	20230530	1135	4.41	20240219	0.00	N	290660	500	206 억		194249	N	N	0	N	00	N
138	20240502	160917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1183	-1	5	-0.08	82471874	70545	200.19	1170	1184	1162	1539	829	1184	1169.07	0.51	0	-2048	1200	1191	1180	1171	1160	1194	1174	193	355	500	800	1	1	38648958	457	-5.77	1.58	12	0.18	-205.00	749.00	2075	20230530	-42.99	1135	20240219	4.23	1580	-25.13	20240131	1135	4.23	20240219	2075	-42.99	20230530	1135	4.23	20240219	0.00	N	290660	500	193 억		196300	N	N	0	N	00	N
139	20240502	150923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1181	-3	5	-0.25	82102334	70232	199.30	1170	1184	1162	1539	829	1184	1169.02	0.51	0	-2046	1200	1191	1180	1171	1160	1194	1174	193	355	500	800	1	1	38648958	456	-5.76	1.58	12	0.18	-205.00	749.00	2075	20230530	-43.08	1135	20240219	4.05	1580	-25.25	20240131	1135	4.05	20240219	2075	-43.08	20230530	1135	4.05	20240219	0.00	N	290660	500	193 억		196300	N	N	0	N	00	N
140	20240502	140918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1173	-11	5	-0.93	78926628	67536	191.65	1170	1184	1162	1539	829	1184	1168.66	0.51	0	-1517	1200	1191	1180	1171	1160	1194	1174	193	355	500	800	1	1	38648958	453	-5.72	1.57	12	0.17	-205.00	749.00	2075	20230530	-43.47	1135	20240219	3.35	1580	-25.76	20240131	1135	3.35	20240219	2075	-43.47	20230530	1135	3.35	20240219	0.00	N	290660	500	193 억		196300	N	N	0	N	00	N
141	20240502	130915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	-4	5	-0.34	72860008	62385	177.03	1170	1184	1162	1539	829	1184	1167.91	0.51	0	-368	1200	1191	1180	1171	1160	1194	1174	193	355	500	800	1	1	38648958	456	-5.76	1.58	12	0.16	-205.00	749.00	2075	20230530	-43.13	1135	20240219	3.96	1580	-25.32	20240131	1135	3.96	20240219	2075	-43.13	20230530	1135	3.96	20240219	0.00	N	290660	500	193 억		196300	N	N	0	N	00	N
142	20240502	120913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1179	-5	5	-0.42	70993967	60803	172.54	1170	1184	1162	1539	829	1184	1167.61	0.51	0	-541	1200	1191	1180	1171	1160	1194	1174	193	355	500	800	1	1	38648958	456	-5.75	1.57	12	0.16	-205.00	749.00	2075	20230530	-43.18	1135	20240219	3.88	1580	-25.38	20240131	1135	3.88	20240219	2075	-43.18	20230530	1135	3.88	20240219	0.00	N	290660	500	193 억		196300	N	N	0	N	00	N
143	20240502	110912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	-4	5	-0.34	70231982	60157	170.71	1170	1184	1162	1539	829	1184	1167.48	0.51	0	-541	1200	1191	1180	1171	1160	1194	1174	193	355	500	800	1	1	38648958	456	-5.76	1.58	12	0.16	-205.00	749.00	2075	20230530	-43.13	1135	20240219	3.96	1580	-25.32	20240131	1135	3.96	20240219	2075	-43.13	20230530	1135	3.96	20240219	0.00	N	290660	500	193 억		196300	N	N	0	N	00	N
144	20240502	100910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1175	-9	5	-0.76	62874042	53911	152.99	1170	1184	1162	1539	829	1184	1166.26	0.51	0	1666	1200	1191	1180	1171	1160	1194	1174	193	355	500	800	1	1	38648958	454	-5.73	1.57	12	0.14	-205.00	749.00	2075	20230530	-43.37	1135	20240219	3.52	1580	-25.63	20240131	1135	3.52	20240219	2075	-43.37	20230530	1135	3.52	20240219	0.00	N	290660	500	193 억		196300	N	N	0	N	00	N
145	20240502	090909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1182	-2	5	-0.17	22493518	19273	54.69	1170	1184	1162	1539	829	1184	1167.10	0.51	0	1462	1200	1191	1180	1171	1160	1194	1174	193	355	500	800	1	1	38648958	457	-5.77	1.58	12	0.05	-205.00	749.00	2075	20230530	-43.04	1135	20240219	4.14	1580	-25.19	20240131	1135	4.14	20240219	2075	-43.04	20230530	1135	4.14	20240219	0.00	N	290660	500	193 억		196300	N	N	0	N	00	N