KissMeData/253840/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	161058	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5330	-70	5	-1.30	211370180	39674	90.96	5280	5430	5280	7020	3780	5400	5327.68	1.89	0	462	5613	5506	5443	5336	5273	5475	5305	84	1620	500	3340	10	1	16725608	891	-5.14	0.72	12	0.24	-1036.00	7433.00	11200	20231205	-52.41	5280	20240531	0.95	9120	-41.56	20240322	5280	0.95	20240531	11200	-52.41	20231205	5280	0.95	20240531	3.05	N	253840	500	83 억		316579	N	N	0	N	00	N
3	20240531	151058	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5360	-40	5	-0.74	202629760	38034	87.20	5280	5430	5280	7020	3780	5400	5327.60	1.89	0	842	5613	5506	5443	5336	5273	5475	5305	84	1620	500	3340	10	1	16725608	896	-5.17	0.72	12	0.23	-1036.00	7433.00	11200	20231205	-52.14	5280	20240531	1.52	9120	-41.23	20240322	5280	1.52	20240531	11200	-52.14	20231205	5280	1.52	20240531	3.05	N	253840	500	83 억		316579	N	N	0	N	00	N
4	20240531	141056	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5340	-60	5	-1.11	180604160	33893	77.71	5280	5430	5280	7020	3780	5400	5328.66	1.89	0	2216	5613	5506	5443	5336	5273	5475	5305	84	1620	500	3340	10	1	16725608	893	-5.15	0.72	12	0.20	-1036.00	7433.00	11200	20231205	-52.32	5280	20240531	1.14	9120	-41.45	20240322	5280	1.14	20240531	11200	-52.32	20231205	5280	1.14	20240531	3.05	N	253840	500	83 억		316579	N	N	0	N	00	N
5	20240531	131101	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5330	-70	5	-1.30	162782840	30559	70.06	5280	5430	5280	7020	3780	5400	5326.84	1.89	0	3195	5613	5506	5443	5336	5273	5475	5305	84	1620	500	3340	10	1	16725608	891	-5.14	0.72	12	0.18	-1036.00	7433.00	11200	20231205	-52.41	5280	20240531	0.95	9120	-41.56	20240322	5280	0.95	20240531	11200	-52.41	20231205	5280	0.95	20240531	3.05	N	253840	500	83 억		316579	N	N	0	N	00	N
6	20240531	121103	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5350	-50	5	-0.93	144885910	27201	62.36	5280	5430	5280	7020	3780	5400	5326.49	1.89	0	3934	5613	5506	5443	5336	5273	5475	5305	84	1620	500	3340	10	1	16725608	895	-5.16	0.72	12	0.16	-1036.00	7433.00	11200	20231205	-52.23	5280	20240531	1.33	9120	-41.34	20240322	5280	1.33	20240531	11200	-52.23	20231205	5280	1.33	20240531	3.05	N	253840	500	83 억		316579	N	N	0	N	00	N
7	20240531	111100	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5330	-70	5	-1.30	135956190	25527	58.53	5280	5430	5280	7020	3780	5400	5325.98	1.89	0	4260	5613	5506	5443	5336	5273	5475	5305	84	1620	500	3340	10	1	16725608	891	-5.14	0.72	12	0.15	-1036.00	7433.00	11200	20231205	-52.41	5280	20240531	0.95	9120	-41.56	20240322	5280	0.95	20240531	11200	-52.41	20231205	5280	0.95	20240531	3.05	N	253840	500	83 억		316579	N	N	0	N	00	N
8	20240531	101057	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5360	-40	5	-0.74	114463430	21502	49.30	5280	5430	5280	7020	3780	5400	5323.39	1.89	0	4487	5613	5506	5443	5336	5273	5475	5305	84	1620	500	3340	10	1	16725608	896	-5.17	0.72	12	0.13	-1036.00	7433.00	11200	20231205	-52.14	5280	20240531	1.52	9120	-41.23	20240322	5280	1.52	20240531	11200	-52.14	20231205	5280	1.52	20240531	3.05	N	253840	500	83 억		316579	N	N	0	N	00	N
9	20240531	091102	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	5360	-40	5	-0.74	69049500	13024	29.86	5280	5430	5280	7020	3780	5400	5301.71	1.89	0	2628	5613	5506	5443	5336	5273	5475	5305	84	1620	500	3340	10	1	16725608	896	-5.17	0.72	12	0.08	-1036.00	7433.00	11200	20231205	-52.14	5280	20240531	1.52	9120	-41.23	20240322	5280	1.52	20240531	11200	-52.14	20231205	5280	1.52	20240531	3.05	N	253840	500	83 억		316579	N	N	0	N	00	N
10	20240530	161055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-130	5	-2.35	233525080	42894	187.51	5510	5550	5380	7180	3880	5530	5444.24	1.98	0	-14270	5690	5610	5570	5490	5450	5590	5470	84	1650	500	3420	10	1	16725608	903	-5.21	0.73	12	0.26	-1036.00	7433.00	11200	20231205	-51.79	5310	20240426	1.69	9120	-40.79	20240322	5310	1.69	20240426	11200	-51.79	20231205	5310	1.69	20240426	3.05	N	253840	500	83 억		330846	N	N	0	N	00	N
11	20240530	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	-140	5	-2.53	227315540	41744	182.48	5510	5550	5380	7180	3880	5530	5445.46	1.98	0	-13916	5690	5610	5570	5490	5450	5590	5470	84	1650	500	3420	10	1	16725608	902	-5.20	0.73	12	0.25	-1036.00	7433.00	11200	20231205	-51.88	5310	20240426	1.51	9120	-40.90	20240322	5310	1.51	20240426	11200	-51.88	20231205	5310	1.51	20240426	3.05	N	253840	500	83 억		330846	N	N	0	N	00	N
12	20240530	141054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	-80	5	-1.45	128894910	23549	102.94	5510	5550	5410	7180	3880	5530	5473.47	1.98	0	-10546	5690	5610	5570	5490	5450	5590	5470	84	1650	500	3420	10	1	16725608	912	-5.26	0.73	12	0.14	-1036.00	7433.00	11200	20231205	-51.34	5310	20240426	2.64	9120	-40.24	20240322	5310	2.64	20240426	11200	-51.34	20231205	5310	2.64	20240426	3.05	N	253840	500	83 억		330846	N	N	0	N	00	N
13	20240530	131057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-70	5	-1.27	123969980	22645	98.99	5510	5550	5410	7180	3880	5530	5474.49	1.98	0	-10476	5690	5610	5570	5490	5450	5590	5470	84	1650	500	3420	10	1	16725608	913	-5.27	0.73	12	0.14	-1036.00	7433.00	11200	20231205	-51.25	5310	20240426	2.82	9120	-40.13	20240322	5310	2.82	20240426	11200	-51.25	20231205	5310	2.82	20240426	3.05	N	253840	500	83 억		330846	N	N	0	N	00	N
14	20240530	121053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	-80	5	-1.45	119275330	21785	95.23	5510	5550	5410	7180	3880	5530	5475.11	1.98	0	-9927	5690	5610	5570	5490	5450	5590	5470	84	1650	500	3420	10	1	16725608	912	-5.26	0.73	12	0.13	-1036.00	7433.00	11200	20231205	-51.34	5310	20240426	2.64	9120	-40.24	20240322	5310	2.64	20240426	11200	-51.34	20231205	5310	2.64	20240426	3.05	N	253840	500	83 억		330846	N	N	0	N	00	N
15	20240530	111055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	-70	5	-1.27	114454960	20901	91.37	5510	5550	5410	7180	3880	5530	5476.05	1.98	0	-9287	5690	5610	5570	5490	5450	5590	5470	84	1650	500	3420	10	1	16725608	913	-5.27	0.73	12	0.12	-1036.00	7433.00	11200	20231205	-51.25	5310	20240426	2.82	9120	-40.13	20240322	5310	2.82	20240426	11200	-51.25	20231205	5310	2.82	20240426	3.05	N	253840	500	83 억		330846	N	N	0	N	00	N
16	20240530	101058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	-90	5	-1.63	97067580	17699	77.37	5510	5550	5410	7180	3880	5530	5484.35	1.98	0	-8585	5690	5610	5570	5490	5450	5590	5470	84	1650	500	3420	10	1	16725608	910	-5.25	0.73	12	0.11	-1036.00	7433.00	11200	20231205	-51.43	5310	20240426	2.45	9120	-40.35	20240322	5310	2.45	20240426	11200	-51.43	20231205	5310	2.45	20240426	3.05	N	253840	500	83 억		330846	N	N	0	N	00	N
17	20240530	091055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	20	2	0.36	7689340	1392	6.08	5510	5550	5500	7180	3880	5530	5523.94	1.98	0	145	5690	5610	5570	5490	5450	5590	5470	84	1650	500	3420	10	1	16725608	928	-5.36	0.75	12	0.01	-1036.00	7433.00	11200	20231205	-50.45	5310	20240426	4.52	9120	-39.14	20240322	5310	4.52	20240426	11200	-50.45	20231205	5310	4.52	20240426	3.05	N	253840	500	83 억		330846	N	N	0	N	00	N
18	20240529	161047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	-70	5	-1.25	125304990	22521	63.78	5550	5650	5530	7280	3920	5600	5563.92	2.01	0	-4701	5773	5686	5613	5526	5453	5730	5570	84	1680	500	3470	10	1	16725608	925	-5.34	0.74	12	0.13	-1036.00	7433.00	11200	20231205	-50.63	5310	20240426	4.14	9120	-39.36	20240322	5310	4.14	20240426	11200	-50.63	20231205	5310	4.14	20240426	3.08	N	253840	500	83 억		335754	N	N	0	N	00	N
19	20240529	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	-70	5	-1.25	114860420	20633	58.43	5550	5650	5530	7280	3920	5600	5566.83	2.01	0	-4104	5773	5686	5613	5526	5453	5730	5570	84	1680	500	3470	10	1	16725608	925	-5.34	0.74	12	0.12	-1036.00	7433.00	11200	20231205	-50.63	5310	20240426	4.14	9120	-39.36	20240322	5310	4.14	20240426	11200	-50.63	20231205	5310	4.14	20240426	3.08	N	253840	500	83 억		335754	N	N	0	N	00	N
20	20240529	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-20	5	-0.36	84405010	15150	42.91	5550	5650	5550	7280	3920	5600	5571.29	2.01	0	-2342	5773	5686	5613	5526	5453	5730	5570	84	1680	500	3470	10	1	16725608	933	-5.39	0.75	12	0.09	-1036.00	7433.00	11200	20231205	-50.18	5310	20240426	5.08	9120	-38.82	20240322	5310	5.08	20240426	11200	-50.18	20231205	5310	5.08	20240426	3.08	N	253840	500	83 억		335754	N	N	0	N	00	N
21	20240529	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-30	5	-0.54	78701550	14128	40.01	5550	5650	5550	7280	3920	5600	5570.61	2.01	0	-1836	5773	5686	5613	5526	5453	5730	5570	84	1680	500	3470	10	1	16725608	932	-5.38	0.75	12	0.08	-1036.00	7433.00	11200	20231205	-50.27	5310	20240426	4.90	9120	-38.93	20240322	5310	4.90	20240426	11200	-50.27	20231205	5310	4.90	20240426	3.08	N	253840	500	83 억		335754	N	N	0	N	00	N
22	20240529	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	-40	5	-0.71	58960910	10581	29.97	5550	5650	5550	7280	3920	5600	5572.34	2.01	0	-1850	5773	5686	5613	5526	5453	5730	5570	84	1680	500	3470	10	1	16725608	930	-5.37	0.75	12	0.06	-1036.00	7433.00	11200	20231205	-50.36	5310	20240426	4.71	9120	-39.04	20240322	5310	4.71	20240426	11200	-50.36	20231205	5310	4.71	20240426	3.08	N	253840	500	83 억		335754	N	N	0	N	00	N
23	20240529	111048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-20	5	-0.36	47378450	8500	24.07	5550	5650	5550	7280	3920	5600	5573.94	2.01	0	-1059	5773	5686	5613	5526	5453	5730	5570	84	1680	500	3470	10	1	16725608	933	-5.39	0.75	12	0.05	-1036.00	7433.00	11200	20231205	-50.18	5310	20240426	5.08	9120	-38.82	20240322	5310	5.08	20240426	11200	-50.18	20231205	5310	5.08	20240426	3.08	N	253840	500	83 억		335754	N	N	0	N	00	N
24	20240529	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	10	2	0.18	45236400	8116	22.98	5550	5650	5550	7280	3920	5600	5573.73	2.01	0	-1059	5773	5686	5613	5526	5453	5730	5570	84	1680	500	3470	10	1	16725608	938	-5.42	0.75	12	0.05	-1036.00	7433.00	11200	20231205	-49.91	5310	20240426	5.65	9120	-38.49	20240322	5310	5.65	20240426	11200	-49.91	20231205	5310	5.65	20240426	3.08	N	253840	500	83 억		335754	N	N	0	N	00	N
25	20240529	091042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	0	3	0.00	6271960	1123	3.18	5550	5650	5550	7280	3920	5600	5585.00	2.01	0	224	5773	5686	5613	5526	5453	5730	5570	84	1680	500	3470	10	1	16725608	937	-5.41	0.75	12	0.01	-1036.00	7433.00	11200	20231205	-50.00	5310	20240426	5.46	9120	-38.60	20240322	5310	5.46	20240426	11200	-50.00	20231205	5310	5.46	20240426	3.08	N	253840	500	83 억		335754	N	N	0	N	00	N
26	20240528	161038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	60	2	1.08	196382780	34908	53.59	5540	5700	5540	7200	3880	5540	5625.74	1.97	0	6259	5726	5632	5566	5472	5406	5680	5520	84	1660	500	3430	10	1	16725608	937	-5.41	0.75	12	0.21	-1036.00	7433.00	11200	20231205	-50.00	5310	20240426	5.46	9120	-38.60	20240322	5310	5.46	20240426	11200	-50.00	20231205	5310	5.46	20240426	3.09	N	253840	500	83 억		329489	N	N	0	N	00	N
27	20240528	151041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	110	2	1.99	176314270	31331	48.10	5540	5700	5540	7200	3880	5540	5627.47	1.97	0	5511	5726	5632	5566	5472	5406	5680	5520	84	1660	500	3430	10	1	16725608	945	-5.45	0.76	12	0.19	-1036.00	7433.00	11200	20231205	-49.55	5310	20240426	6.40	9120	-38.05	20240322	5310	6.40	20240426	11200	-49.55	20231205	5310	6.40	20240426	3.09	N	253840	500	83 억		329489	N	N	0	N	00	N
28	20240528	141044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	100	2	1.81	159501880	28341	43.51	5540	5700	5540	7200	3880	5540	5627.96	1.97	0	4845	5726	5632	5566	5472	5406	5680	5520	84	1660	500	3430	10	1	16725608	943	-5.44	0.76	12	0.17	-1036.00	7433.00	11200	20231205	-49.64	5310	20240426	6.21	9120	-38.16	20240322	5310	6.21	20240426	11200	-49.64	20231205	5310	6.21	20240426	3.09	N	253840	500	83 억		329489	N	N	0	N	00	N
29	20240528	131038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	60	2	1.08	149968000	26650	40.91	5540	5700	5540	7200	3880	5540	5627.32	1.97	0	5142	5726	5632	5566	5472	5406	5680	5520	84	1660	500	3430	10	1	16725608	937	-5.41	0.75	12	0.16	-1036.00	7433.00	11200	20231205	-50.00	5310	20240426	5.46	9120	-38.60	20240322	5310	5.46	20240426	11200	-50.00	20231205	5310	5.46	20240426	3.09	N	253840	500	83 억		329489	N	N	0	N	00	N
30	20240528	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	110	2	1.99	94496730	16836	25.85	5540	5680	5540	7200	3880	5540	5612.78	1.97	0	4175	5726	5632	5566	5472	5406	5680	5520	84	1660	500	3430	10	1	16725608	945	-5.45	0.76	12	0.10	-1036.00	7433.00	11200	20231205	-49.55	5310	20240426	6.40	9120	-38.05	20240322	5310	6.40	20240426	11200	-49.55	20231205	5310	6.40	20240426	3.09	N	253840	500	83 억		329489	N	N	0	N	00	N
31	20240528	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	110	2	1.99	88331130	15743	24.17	5540	5680	5540	7200	3880	5540	5610.82	1.97	0	4091	5726	5632	5566	5472	5406	5680	5520	84	1660	500	3430	10	1	16725608	945	-5.45	0.76	12	0.09	-1036.00	7433.00	11200	20231205	-49.55	5310	20240426	6.40	9120	-38.05	20240322	5310	6.40	20240426	11200	-49.55	20231205	5310	6.40	20240426	3.09	N	253840	500	83 억		329489	N	N	0	N	00	N
32	20240528	101040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	40	2	0.72	38962290	6987	10.73	5540	5620	5540	7200	3880	5540	5576.40	1.97	0	750	5726	5632	5566	5472	5406	5680	5520	84	1660	500	3430	10	1	16725608	933	-5.39	0.75	12	0.04	-1036.00	7433.00	11200	20231205	-50.18	5310	20240426	5.08	9120	-38.82	20240322	5310	5.08	20240426	11200	-50.18	20231205	5310	5.08	20240426	3.09	N	253840	500	83 억		329489	N	N	0	N	00	N
33	20240528	091042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	80	2	1.44	12264220	2188	3.36	5540	5620	5540	7200	3880	5540	5605.22	1.97	0	-76	5726	5632	5566	5472	5406	5680	5520	84	1660	500	3430	10	1	16725608	940	-5.42	0.76	12	0.01	-1036.00	7433.00	11200	20231205	-49.82	5310	20240426	5.84	9120	-38.38	20240322	5310	5.84	20240426	11200	-49.82	20231205	5310	5.84	20240426	3.09	N	253840	500	83 억		329489	N	N	0	N	00	N
34	20240527	161025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	30	2	0.54	362797590	64924	290.58	5500	5660	5500	7160	3860	5510	5588.05	1.89	0	13043	5583	5546	5513	5476	5443	5565	5495	84	1650	500	3410	10	1	16725608	927	-5.35	0.75	12	0.39	-1036.00	7433.00	11200	20231205	-50.54	5310	20240426	4.33	9120	-39.25	20240322	5310	4.33	20240426	11200	-50.54	20231205	5310	4.33	20240426	3.09	N	253840	500	83 억		316469	N	N	0	N	00	N
35	20240527	151041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	30	2	0.54	351900460	62957	281.78	5500	5660	5500	7160	3860	5510	5589.54	1.89	0	12358	5583	5546	5513	5476	5443	5565	5495	84	1650	500	3410	10	1	16725608	927	-5.35	0.75	12	0.38	-1036.00	7433.00	11200	20231205	-50.54	5310	20240426	4.33	9120	-39.25	20240322	5310	4.33	20240426	11200	-50.54	20231205	5310	4.33	20240426	3.09	N	253840	500	83 억		316469	N	N	0	N	00	N
36	20240527	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	70	2	1.27	311539250	55681	249.21	5500	5660	5500	7160	3860	5510	5595.07	1.89	0	8402	5583	5546	5513	5476	5443	5565	5495	84	1650	500	3410	10	1	16725608	933	-5.39	0.75	12	0.33	-1036.00	7433.00	11200	20231205	-50.18	5310	20240426	5.08	9120	-38.82	20240322	5310	5.08	20240426	11200	-50.18	20231205	5310	5.08	20240426	3.09	N	253840	500	83 억		316469	N	N	0	N	00	N
37	20240527	131038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	90	2	1.63	287145140	51316	229.67	5500	5660	5500	7160	3860	5510	5595.63	1.89	0	8902	5583	5546	5513	5476	5443	5565	5495	84	1650	500	3410	10	1	16725608	937	-5.41	0.75	12	0.31	-1036.00	7433.00	11200	20231205	-50.00	5310	20240426	5.46	9120	-38.60	20240322	5310	5.46	20240426	11200	-50.00	20231205	5310	5.46	20240426	3.09	N	253840	500	83 억		316469	N	N	0	N	00	N
38	20240527	121038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	100	2	1.81	255403330	45649	204.31	5500	5660	5500	7160	3860	5510	5594.94	1.89	0	7858	5583	5546	5513	5476	5443	5565	5495	84	1650	500	3410	10	1	16725608	938	-5.42	0.75	12	0.27	-1036.00	7433.00	11200	20231205	-49.91	5310	20240426	5.65	9120	-38.49	20240322	5310	5.65	20240426	11200	-49.91	20231205	5310	5.65	20240426	3.09	N	253840	500	83 억		316469	N	N	0	N	00	N
39	20240527	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	90	2	1.63	212339770	37965	169.92	5500	5660	5500	7160	3860	5510	5593.04	1.89	0	2301	5583	5546	5513	5476	5443	5565	5495	84	1650	500	3410	10	1	16725608	937	-5.41	0.75	12	0.23	-1036.00	7433.00	11200	20231205	-50.00	5310	20240426	5.46	9120	-38.60	20240322	5310	5.46	20240426	11200	-50.00	20231205	5310	5.46	20240426	3.09	N	253840	500	83 억		316469	N	N	0	N	00	N
40	20240527	101035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	90	2	1.63	82367020	14861	66.51	5500	5600	5500	7160	3860	5510	5542.50	1.89	0	-146	5583	5546	5513	5476	5443	5565	5495	84	1650	500	3410	10	1	16725608	937	-5.41	0.75	12	0.09	-1036.00	7433.00	11200	20231205	-50.00	5310	20240426	5.46	9120	-38.60	20240322	5310	5.46	20240426	11200	-50.00	20231205	5310	5.46	20240426	3.09	N	253840	500	83 억		316469	N	N	0	N	00	N
41	20240527	091037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	0	3	0.00	25227450	4581	20.50	5500	5600	5500	7160	3860	5510	5506.97	1.89	0	1038	5583	5546	5513	5476	5443	5565	5495	84	1650	500	3410	10	1	16725608	922	-5.32	0.74	12	0.03	-1036.00	7433.00	11200	20231205	-50.80	5310	20240426	3.77	9120	-39.58	20240322	5310	3.77	20240426	11200	-50.80	20231205	5310	3.77	20240426	3.09	N	253840	500	83 억		316469	N	N	0	N	00	N
42	20240524	160938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	0	3	0.00	119495620	21686	53.66	5500	5550	5480	7160	3860	5510	5510.27	1.90	0	-1016	5663	5586	5523	5446	5383	5625	5485	84	1650	500	3410	10	1	16725608	922	-5.32	0.74	12	0.13	-1036.00	7433.00	11200	20231205	-50.80	5310	20240426	3.77	9120	-39.58	20240322	5310	3.77	20240426	11200	-50.80	20231205	5310	3.77	20240426	3.10	N	253840	500	83 억		317485	N	N	0	N	00	N
43	20240524	150940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	0	3	0.00	110649070	20081	49.69	5500	5550	5480	7160	3860	5510	5510.14	1.90	0	-871	5663	5586	5523	5446	5383	5625	5485	84	1650	500	3410	10	1	16725608	922	-5.32	0.74	12	0.12	-1036.00	7433.00	11200	20231205	-50.80	5310	20240426	3.77	9120	-39.58	20240322	5310	3.77	20240426	11200	-50.80	20231205	5310	3.77	20240426	3.10	N	253840	500	83 억		317485	N	N	0	N	00	N
44	20240524	140945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	10	2	0.18	95842100	17396	43.05	5500	5550	5480	7160	3860	5510	5509.43	1.90	0	-439	5663	5586	5523	5446	5383	5625	5485	84	1650	500	3410	10	1	16725608	923	-5.33	0.74	12	0.10	-1036.00	7433.00	11200	20231205	-50.71	5310	20240426	3.95	9120	-39.47	20240322	5310	3.95	20240426	11200	-50.71	20231205	5310	3.95	20240426	3.10	N	253840	500	83 억		317485	N	N	0	N	00	N
45	20240524	130941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	0	3	0.00	56838500	10332	25.57	5500	5540	5480	7160	3860	5510	5501.21	1.90	0	-966	5663	5586	5523	5446	5383	5625	5485	84	1650	500	3410	10	1	16725608	922	-5.32	0.74	12	0.06	-1036.00	7433.00	11200	20231205	-50.80	5310	20240426	3.77	9120	-39.58	20240322	5310	3.77	20240426	11200	-50.80	20231205	5310	3.77	20240426	3.10	N	253840	500	83 억		317485	N	N	0	N	00	N
46	20240524	120943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	-10	5	-0.18	43559470	7915	19.59	5500	5540	5480	7160	3860	5510	5503.41	1.90	0	-1090	5663	5586	5523	5446	5383	5625	5485	84	1650	500	3410	10	1	16725608	920	-5.31	0.74	12	0.05	-1036.00	7433.00	11200	20231205	-50.89	5310	20240426	3.58	9120	-39.69	20240322	5310	3.58	20240426	11200	-50.89	20231205	5310	3.58	20240426	3.10	N	253840	500	83 억		317485	N	N	0	N	00	N
47	20240524	110940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	20	2	0.36	37718540	6854	16.96	5500	5540	5480	7160	3860	5510	5503.14	1.90	0	-1007	5663	5586	5523	5446	5383	5625	5485	84	1650	500	3410	10	1	16725608	925	-5.34	0.74	12	0.04	-1036.00	7433.00	11200	20231205	-50.63	5310	20240426	4.14	9120	-39.36	20240322	5310	4.14	20240426	11200	-50.63	20231205	5310	4.14	20240426	3.10	N	253840	500	83 억		317485	N	N	0	N	00	N
48	20240524	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	20	2	0.36	25394100	4616	11.42	5500	5540	5480	7160	3860	5510	5501.32	1.90	0	-897	5663	5586	5523	5446	5383	5625	5485	84	1650	500	3410	10	1	16725608	925	-5.34	0.74	12	0.03	-1036.00	7433.00	11200	20231205	-50.63	5310	20240426	4.14	9120	-39.36	20240322	5310	4.14	20240426	11200	-50.63	20231205	5310	4.14	20240426	3.10	N	253840	500	83 억		317485	N	N	0	N	00	N
49	20240524	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	0	3	0.00	8462660	1538	3.81	5500	5530	5500	7160	3860	5510	5502.38	1.90	0	-54	5663	5586	5523	5446	5383	5625	5485	84	1650	500	3410	10	1	16725608	922	-5.32	0.74	12	0.01	-1036.00	7433.00	11200	20231205	-50.80	5310	20240426	3.77	9120	-39.58	20240322	5310	3.77	20240426	11200	-50.80	20231205	5310	3.77	20240426	3.10	N	253840	500	83 억		317485	N	N	0	N	00	N
50	20240523	160939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	-20	5	-0.36	217887500	39650	171.81	5490	5600	5460	7180	3880	5530	5495.04	1.84	0	9343	5643	5586	5543	5486	5443	5615	5515	84	1650	500	3420	10	1	16725608	922	-5.32	0.74	12	0.24	-1036.00	7433.00	11200	20231205	-50.80	5310	20240426	3.77	9120	-39.58	20240322	5310	3.77	20240426	11200	-50.80	20231205	5310	3.77	20240426	3.10	N	253840	500	83 억		308203	N	N	0	N	00	N
51	20240523	150941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-10	5	-0.18	186493290	33953	147.12	5490	5600	5460	7180	3880	5530	5492.69	1.84	0	7354	5643	5586	5543	5486	5443	5615	5515	84	1650	500	3420	10	1	16725608	923	-5.33	0.74	12	0.20	-1036.00	7433.00	11200	20231205	-50.71	5310	20240426	3.95	9120	-39.47	20240322	5310	3.95	20240426	11200	-50.71	20231205	5310	3.95	20240426	3.10	N	253840	500	83 억		308203	N	N	0	N	00	N
52	20240523	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-10	5	-0.18	153229150	27927	121.01	5490	5600	5460	7180	3880	5530	5486.77	1.84	0	4484	5643	5586	5543	5486	5443	5615	5515	84	1650	500	3420	10	1	16725608	923	-5.33	0.74	12	0.17	-1036.00	7433.00	11200	20231205	-50.71	5310	20240426	3.95	9120	-39.47	20240322	5310	3.95	20240426	11200	-50.71	20231205	5310	3.95	20240426	3.10	N	253840	500	83 억		308203	N	N	0	N	00	N
53	20240523	130943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-40	5	-0.72	135415830	24693	107.00	5490	5600	5460	7180	3880	5530	5483.98	1.84	0	2999	5643	5586	5543	5486	5443	5615	5515	84	1650	500	3420	10	1	16725608	918	-5.30	0.74	12	0.15	-1036.00	7433.00	11200	20231205	-50.98	5310	20240426	3.39	9120	-39.80	20240322	5310	3.39	20240426	11200	-50.98	20231205	5310	3.39	20240426	3.10	N	253840	500	83 억		308203	N	N	0	N	00	N
54	20240523	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	-30	5	-0.54	127405370	23236	100.68	5490	5600	5460	7180	3880	5530	5483.10	1.84	0	3217	5643	5586	5543	5486	5443	5615	5515	84	1650	500	3420	10	1	16725608	920	-5.31	0.74	12	0.14	-1036.00	7433.00	11200	20231205	-50.89	5310	20240426	3.58	9120	-39.69	20240322	5310	3.58	20240426	11200	-50.89	20231205	5310	3.58	20240426	3.10	N	253840	500	83 억		308203	N	N	0	N	00	N
55	20240523	110937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	-30	5	-0.54	115320200	21037	91.16	5490	5600	5460	7180	3880	5530	5481.78	1.84	0	3075	5643	5586	5543	5486	5443	5615	5515	84	1650	500	3420	10	1	16725608	920	-5.31	0.74	12	0.13	-1036.00	7433.00	11200	20231205	-50.89	5310	20240426	3.58	9120	-39.69	20240322	5310	3.58	20240426	11200	-50.89	20231205	5310	3.58	20240426	3.10	N	253840	500	83 억		308203	N	N	0	N	00	N
56	20240523	100940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-40	5	-0.72	75878550	13835	59.95	5490	5600	5470	7180	3880	5530	5484.54	1.84	0	3088	5643	5586	5543	5486	5443	5615	5515	84	1650	500	3420	10	1	16725608	918	-5.30	0.74	12	0.08	-1036.00	7433.00	11200	20231205	-50.98	5310	20240426	3.39	9120	-39.80	20240322	5310	3.39	20240426	11200	-50.98	20231205	5310	3.39	20240426	3.10	N	253840	500	83 억		308203	N	N	0	N	00	N
57	20240523	090944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-40	5	-0.72	32663900	5951	25.79	5490	5600	5470	7180	3880	5530	5488.81	1.84	0	522	5643	5586	5543	5486	5443	5615	5515	84	1650	500	3420	10	1	16725608	918	-5.30	0.74	12	0.04	-1036.00	7433.00	11200	20231205	-50.98	5310	20240426	3.39	9120	-39.80	20240322	5310	3.39	20240426	11200	-50.98	20231205	5310	3.39	20240426	3.10	N	253840	500	83 억		308203	N	N	0	N	00	N
58	20240522	160929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	-20	5	-0.36	126722090	22904	58.50	5520	5600	5500	7210	3890	5550	5532.76	1.83	0	1537	5656	5602	5556	5502	5456	5600	5500	84	1660	500	3440	10	1	16725608	925	-5.34	0.74	12	0.14	-1036.00	7433.00	11200	20231205	-50.63	5310	20240426	4.14	9120	-39.36	20240322	5310	4.14	20240426	11200	-50.63	20231205	5310	4.14	20240426	3.12	N	253840	500	83 억		306669	N	N	0	N	00	N
59	20240522	150937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	0	3	0.00	111574860	20167	51.51	5520	5600	5500	7210	3890	5550	5532.55	1.83	0	1683	5656	5602	5556	5502	5456	5600	5500	84	1660	500	3440	10	1	16725608	928	-5.36	0.75	12	0.12	-1036.00	7433.00	11200	20231205	-50.45	5310	20240426	4.52	9120	-39.14	20240322	5310	4.52	20240426	11200	-50.45	20231205	5310	4.52	20240426	3.12	N	253840	500	83 억		306669	N	N	0	N	00	N
60	20240522	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	-10	5	-0.18	97847900	17687	45.18	5520	5600	5500	7210	3890	5550	5532.19	1.83	0	1730	5656	5602	5556	5502	5456	5600	5500	84	1660	500	3440	10	1	16725608	927	-5.35	0.75	12	0.11	-1036.00	7433.00	11200	20231205	-50.54	5310	20240426	4.33	9120	-39.25	20240322	5310	4.33	20240426	11200	-50.54	20231205	5310	4.33	20240426	3.12	N	253840	500	83 억		306669	N	N	0	N	00	N
61	20240522	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	-20	5	-0.36	75314760	13622	34.79	5520	5600	5500	7210	3890	5550	5528.91	1.83	0	-569	5656	5602	5556	5502	5456	5600	5500	84	1660	500	3440	10	1	16725608	925	-5.34	0.74	12	0.08	-1036.00	7433.00	11200	20231205	-50.63	5310	20240426	4.14	9120	-39.36	20240322	5310	4.14	20240426	11200	-50.63	20231205	5310	4.14	20240426	3.12	N	253840	500	83 억		306669	N	N	0	N	00	N
62	20240522	121050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	-20	5	-0.36	68019360	12302	31.42	5520	5600	5500	7210	3890	5550	5529.13	1.83	0	-898	5656	5602	5556	5502	5456	5600	5500	84	1660	500	3440	10	1	16725608	925	-5.34	0.74	12	0.07	-1036.00	7433.00	11200	20231205	-50.63	5310	20240426	4.14	9120	-39.36	20240322	5310	4.14	20240426	11200	-50.63	20231205	5310	4.14	20240426	3.12	N	253840	500	83 억		306669	N	N	0	N	00	N
63	20240522	110940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	-20	5	-0.36	62478300	11302	28.87	5520	5600	5500	7210	3890	5550	5528.07	1.83	0	-1555	5656	5602	5556	5502	5456	5600	5500	84	1660	500	3440	10	1	16725608	925	-5.34	0.74	12	0.07	-1036.00	7433.00	11200	20231205	-50.63	5310	20240426	4.14	9120	-39.36	20240322	5310	4.14	20240426	11200	-50.63	20231205	5310	4.14	20240426	3.12	N	253840	500	83 억		306669	N	N	0	N	00	N
64	20240522	100936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-30	5	-0.54	45288120	8200	20.94	5520	5600	5500	7210	3890	5550	5522.94	1.83	0	-721	5656	5602	5556	5502	5456	5600	5500	84	1660	500	3440	10	1	16725608	923	-5.33	0.74	12	0.05	-1036.00	7433.00	11200	20231205	-50.71	5310	20240426	3.95	9120	-39.47	20240322	5310	3.95	20240426	11200	-50.71	20231205	5310	3.95	20240426	3.12	N	253840	500	83 억		306669	N	N	0	N	00	N
65	20240522	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	0	3	0.00	2821140	510	1.30	5520	5560	5520	7210	3890	5550	5531.65	1.83	0	-185	5656	5602	5556	5502	5456	5600	5500	84	1660	500	3440	10	1	16725608	928	-5.36	0.75	12	0.00	-1036.00	7433.00	11200	20231205	-50.45	5310	20240426	4.52	9120	-39.14	20240322	5310	4.52	20240426	11200	-50.45	20231205	5310	4.52	20240426	3.12	N	253840	500	83 억		306669	N	N	0	N	00	N
66	20240521	160923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-40	5	-0.72	215157790	38816	49.23	5550	5610	5510	7260	3920	5590	5543.01	1.88	0	-7081	6070	5830	5710	5470	5350	5770	5410	84	1670	500	3460	10	1	16725608	928	-5.36	0.75	12	0.23	-1036.00	7433.00	11200	20231205	-50.45	5310	20240426	4.52	9120	-39.14	20240322	5310	4.52	20240426	11200	-50.45	20231205	5310	4.52	20240426	3.16	N	253840	500	83 억		313805	N	N	0	N	00	N
67	20240521	150933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	-80	5	-1.43	200973400	36252	45.98	5550	5610	5510	7260	3920	5590	5543.78	1.88	0	-6717	6070	5830	5710	5470	5350	5770	5410	84	1670	500	3460	10	1	16725608	922	-5.32	0.74	12	0.22	-1036.00	7433.00	11200	20231205	-50.80	5310	20240426	3.77	9120	-39.58	20240322	5310	3.77	20240426	11200	-50.80	20231205	5310	3.77	20240426	3.16	N	253840	500	83 억		313805	N	N	0	N	00	N
68	20240521	140934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-70	5	-1.25	153517730	27665	35.09	5550	5610	5520	7260	3920	5590	5549.16	1.88	0	-5986	6070	5830	5710	5470	5350	5770	5410	84	1670	500	3460	10	1	16725608	923	-5.33	0.74	12	0.17	-1036.00	7433.00	11200	20231205	-50.71	5310	20240426	3.95	9120	-39.47	20240322	5310	3.95	20240426	11200	-50.71	20231205	5310	3.95	20240426	3.16	N	253840	500	83 억		313805	N	N	0	N	00	N
69	20240521	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-40	5	-0.72	130093600	23427	29.71	5550	5610	5520	7260	3920	5590	5553.14	1.88	0	-6787	6070	5830	5710	5470	5350	5770	5410	84	1670	500	3460	10	1	16725608	928	-5.36	0.75	12	0.14	-1036.00	7433.00	11200	20231205	-50.45	5310	20240426	4.52	9120	-39.14	20240322	5310	4.52	20240426	11200	-50.45	20231205	5310	4.52	20240426	3.16	N	253840	500	83 억		313805	N	N	0	N	00	N
70	20240521	120930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	-60	5	-1.07	121173350	21818	27.67	5550	5610	5520	7260	3920	5590	5553.82	1.88	0	-6369	6070	5830	5710	5470	5350	5770	5410	84	1670	500	3460	10	1	16725608	925	-5.34	0.74	12	0.13	-1036.00	7433.00	11200	20231205	-50.63	5310	20240426	4.14	9120	-39.36	20240322	5310	4.14	20240426	11200	-50.63	20231205	5310	4.14	20240426	3.16	N	253840	500	83 억		313805	N	N	0	N	00	N
71	20240521	110930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-40	5	-0.72	110184340	19834	25.15	5550	5610	5530	7260	3920	5590	5555.32	1.88	0	-5409	6070	5830	5710	5470	5350	5770	5410	84	1670	500	3460	10	1	16725608	928	-5.36	0.75	12	0.12	-1036.00	7433.00	11200	20231205	-50.45	5310	20240426	4.52	9120	-39.14	20240322	5310	4.52	20240426	11200	-50.45	20231205	5310	4.52	20240426	3.16	N	253840	500	83 억		313805	N	N	0	N	00	N
72	20240521	100931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-40	5	-0.72	78369330	14089	17.87	5550	5610	5530	7260	3920	5590	5562.44	1.88	0	-2442	6070	5830	5710	5470	5350	5770	5410	84	1670	500	3460	10	1	16725608	928	-5.36	0.75	12	0.08	-1036.00	7433.00	11200	20231205	-50.45	5310	20240426	4.52	9120	-39.14	20240322	5310	4.52	20240426	11200	-50.45	20231205	5310	4.52	20240426	3.16	N	253840	500	83 억		313805	N	N	0	N	00	N
73	20240521	090928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-10	5	-0.18	29668740	5334	6.76	5550	5590	5530	7260	3920	5590	5562.17	1.88	0	-520	6070	5830	5710	5470	5350	5770	5410	84	1670	500	3460	10	1	16725608	933	-5.39	0.75	12	0.03	-1036.00	7433.00	11200	20231205	-50.18	5310	20240426	5.08	9120	-38.82	20240322	5310	5.08	20240426	11200	-50.18	20231205	5310	5.08	20240426	3.16	N	253840	500	83 억		313805	N	N	0	N	00	N
74	20240517	160934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-40	5	-0.70	175477100	31129	49.55	5670	5710	5610	7380	3980	5680	5637.09	1.98	0	2950	5893	5786	5733	5626	5573	5760	5600	84	1700	500	3520	10	1	16725608	943	-5.44	0.76	12	0.19	-1036.00	7433.00	11200	20231205	-49.64	5310	20240426	6.21	9120	-38.16	20240322	5310	6.21	20240426	11200	-49.64	20231205	5310	6.21	20240426	3.20	N	253840	500	83 억		330398	N	N	0	N	00	N
75	20240517	150937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-30	5	-0.53	160424140	28460	45.30	5670	5710	5610	7380	3980	5680	5636.83	1.98	0	4129	5893	5786	5733	5626	5573	5760	5600	84	1700	500	3520	10	1	16725608	945	-5.45	0.76	12	0.17	-1036.00	7433.00	11200	20231205	-49.55	5310	20240426	6.40	9120	-38.05	20240322	5310	6.40	20240426	11200	-49.55	20231205	5310	6.40	20240426	3.20	N	253840	500	83 억		330398	N	N	0	N	00	N
76	20240517	140928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-40	5	-0.70	148370750	26325	41.90	5670	5710	5610	7380	3980	5680	5636.12	1.98	0	4774	5893	5786	5733	5626	5573	5760	5600	84	1700	500	3520	10	1	16725608	943	-5.44	0.76	12	0.16	-1036.00	7433.00	11200	20231205	-49.64	5310	20240426	6.21	9120	-38.16	20240322	5310	6.21	20240426	11200	-49.64	20231205	5310	6.21	20240426	3.20	N	253840	500	83 억		330398	N	N	0	N	00	N
77	20240517	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-40	5	-0.70	136193990	24166	38.47	5670	5710	5610	7380	3980	5680	5635.77	1.98	0	4982	5893	5786	5733	5626	5573	5760	5600	84	1700	500	3520	10	1	16725608	943	-5.44	0.76	12	0.14	-1036.00	7433.00	11200	20231205	-49.64	5310	20240426	6.21	9120	-38.16	20240322	5310	6.21	20240426	11200	-49.64	20231205	5310	6.21	20240426	3.20	N	253840	500	83 억		330398	N	N	0	N	00	N
78	20240517	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-40	5	-0.70	116649920	20695	32.94	5670	5710	5610	7380	3980	5680	5636.62	1.98	0	4135	5893	5786	5733	5626	5573	5760	5600	84	1700	500	3520	10	1	16725608	943	-5.44	0.76	12	0.12	-1036.00	7433.00	11200	20231205	-49.64	5310	20240426	6.21	9120	-38.16	20240322	5310	6.21	20240426	11200	-49.64	20231205	5310	6.21	20240426	3.20	N	253840	500	83 억		330398	N	N	0	N	00	N
79	20240517	110922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-50	5	-0.88	103969140	18447	29.36	5670	5710	5610	7380	3980	5680	5636.10	1.98	0	3671	5893	5786	5733	5626	5573	5760	5600	84	1700	500	3520	10	1	16725608	942	-5.43	0.76	12	0.11	-1036.00	7433.00	11200	20231205	-49.73	5310	20240426	6.03	9120	-38.27	20240322	5310	6.03	20240426	11200	-49.73	20231205	5310	6.03	20240426	3.20	N	253840	500	83 억		330398	N	N	0	N	00	N
80	20240517	100917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-40	5	-0.70	59366530	10533	16.77	5670	5710	5610	7380	3980	5680	5636.24	1.98	0	1048	5893	5786	5733	5626	5573	5760	5600	84	1700	500	3520	10	1	16725608	943	-5.44	0.76	12	0.06	-1036.00	7433.00	11200	20231205	-49.64	5310	20240426	6.21	9120	-38.16	20240322	5310	6.21	20240426	11200	-49.64	20231205	5310	6.21	20240426	3.20	N	253840	500	83 억		330398	N	N	0	N	00	N
81	20240517	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-30	5	-0.53	10592850	1877	2.99	5670	5710	5610	7380	3980	5680	5643.50	1.98	0	-196	5893	5786	5733	5626	5573	5760	5600	84	1700	500	3520	10	1	16725608	945	-5.45	0.76	12	0.01	-1036.00	7433.00	11200	20231205	-49.55	5310	20240426	6.40	9120	-38.05	20240322	5310	6.40	20240426	11200	-49.55	20231205	5310	6.40	20240426	3.20	N	253840	500	83 억		330398	N	N	0	N	00	N
82	20240516	160914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-30	5	-0.53	357206150	62281	58.51	5820	5840	5680	7420	4000	5710	5735.40	2.01	0	-6645	6110	5910	5680	5480	5250	6010	5580	84	1710	500	3540	10	1	16725608	950	-5.48	0.76	12	0.37	-1036.00	7433.00	11200	20231205	-49.29	5310	20240426	6.97	9120	-37.72	20240322	5310	6.97	20240426	11200	-49.29	20231205	5310	6.97	20240426	3.21	N	253840	500	83 억		336821	N	N	0	N	00	N
83	20240516	150913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-20	5	-0.35	337437900	58801	55.24	5820	5840	5680	7420	4000	5710	5738.64	2.01	0	-6839	6110	5910	5680	5480	5250	6010	5580	84	1710	500	3540	10	1	16725608	952	-5.49	0.77	12	0.35	-1036.00	7433.00	11200	20231205	-49.20	5310	20240426	7.16	9120	-37.61	20240322	5310	7.16	20240426	11200	-49.20	20231205	5310	7.16	20240426	3.21	N	253840	500	83 억		336821	N	N	0	N	00	N
84	20240516	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-20	5	-0.35	306311140	53332	50.10	5820	5840	5680	7420	4000	5710	5743.48	2.01	0	-5642	6110	5910	5680	5480	5250	6010	5580	84	1710	500	3540	10	1	16725608	952	-5.49	0.77	12	0.32	-1036.00	7433.00	11200	20231205	-49.20	5310	20240426	7.16	9120	-37.61	20240322	5310	7.16	20240426	11200	-49.20	20231205	5310	7.16	20240426	3.21	N	253840	500	83 억		336821	N	N	0	N	00	N
85	20240516	130914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	10	2	0.18	274285250	47703	44.81	5820	5840	5680	7420	4000	5710	5749.85	2.01	0	-2852	6110	5910	5680	5480	5250	6010	5580	84	1710	500	3540	10	1	16725608	957	-5.52	0.77	12	0.29	-1036.00	7433.00	11200	20231205	-48.93	5310	20240426	7.72	9120	-37.28	20240322	5310	7.72	20240426	11200	-48.93	20231205	5310	7.72	20240426	3.21	N	253840	500	83 억		336821	N	N	0	N	00	N
86	20240516	120911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	30	2	0.53	203672150	35337	33.20	5820	5840	5720	7420	4000	5710	5763.71	2.01	0	-2215	6110	5910	5680	5480	5250	6010	5580	84	1710	500	3540	10	1	16725608	960	-5.54	0.77	12	0.21	-1036.00	7433.00	11200	20231205	-48.75	5310	20240426	8.10	9120	-37.06	20240322	5310	8.10	20240426	11200	-48.75	20231205	5310	8.10	20240426	3.21	N	253840	500	83 억		336821	N	N	0	N	00	N
87	20240516	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	50	2	0.88	152375120	26398	24.80	5820	5840	5720	7420	4000	5710	5772.22	2.01	0	1241	6110	5910	5680	5480	5250	6010	5580	84	1710	500	3540	10	1	16725608	963	-5.56	0.77	12	0.16	-1036.00	7433.00	11200	20231205	-48.57	5310	20240426	8.47	9120	-36.84	20240322	5310	8.47	20240426	11200	-48.57	20231205	5310	8.47	20240426	3.21	N	253840	500	83 억		336821	N	N	0	N	00	N
88	20240516	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	40	2	0.70	105084080	18179	17.08	5820	5840	5720	7420	4000	5710	5780.52	2.01	0	3392	6110	5910	5680	5480	5250	6010	5580	84	1710	500	3540	10	1	16725608	962	-5.55	0.77	12	0.11	-1036.00	7433.00	11200	20231205	-48.66	5310	20240426	8.29	9120	-36.95	20240322	5310	8.29	20240426	11200	-48.66	20231205	5310	8.29	20240426	3.21	N	253840	500	83 억		336821	N	N	0	N	00	N
89	20240516	090914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	120	2	2.10	52736630	9076	8.53	5820	5840	5720	7420	4000	5710	5810.56	2.01	0	2856	6110	5910	5680	5480	5250	6010	5580	84	1710	500	3540	10	1	16725608	975	-5.63	0.78	12	0.05	-1036.00	7433.00	11200	20231205	-47.95	5310	20240426	9.79	9120	-36.07	20240322	5310	9.79	20240426	11200	-47.95	20231205	5310	9.79	20240426	3.21	N	253840	500	83 억		336821	N	N	0	N	00	N
90	20240514	160924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	50	2	0.88	591954210	104108	109.30	5580	5880	5450	7350	3970	5660	5685.96	1.92	0	15090	5966	5812	5736	5582	5506	5775	5545	84	1690	500	3500	10	1	16725608	955	-5.51	0.77	12	0.62	-1036.00	7433.00	11200	20231205	-49.02	5310	20240426	7.53	9120	-37.39	20240322	5310	7.53	20240426	11200	-49.02	20231205	5310	7.53	20240426	3.10	N	253840	500	83 억		321677	N	N	0	N	00	N
91	20240514	150926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	70	2	1.24	567544100	99839	104.82	5580	5880	5450	7350	3970	5660	5684.59	1.92	0	14453	5966	5812	5736	5582	5506	5775	5545	84	1690	500	3500	10	1	16725608	958	-5.53	0.77	12	0.60	-1036.00	7433.00	11200	20231205	-48.84	5310	20240426	7.91	9120	-37.17	20240322	5310	7.91	20240426	11200	-48.84	20231205	5310	7.91	20240426	3.10	N	253840	500	83 억		321677	N	N	0	N	00	N
92	20240514	140925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	0	3	0.00	342313380	60845	63.88	5580	5700	5450	7350	3970	5660	5625.99	1.92	0	14569	5966	5812	5736	5582	5506	5775	5545	84	1690	500	3500	10	1	16725608	947	-5.46	0.76	12	0.36	-1036.00	7433.00	11200	20231205	-49.46	5310	20240426	6.59	9120	-37.94	20240322	5310	6.59	20240426	11200	-49.46	20231205	5310	6.59	20240426	3.10	N	253840	500	83 억		321677	N	N	0	N	00	N
93	20240514	130926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	0	3	0.00	316439790	56278	59.09	5580	5700	5450	7350	3970	5660	5622.80	1.92	0	12501	5966	5812	5736	5582	5506	5775	5545	84	1690	500	3500	10	1	16725608	947	-5.46	0.76	12	0.34	-1036.00	7433.00	11200	20231205	-49.46	5310	20240426	6.59	9120	-37.94	20240322	5310	6.59	20240426	11200	-49.46	20231205	5310	6.59	20240426	3.10	N	253840	500	83 억		321677	N	N	0	N	00	N
94	20240514	120923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-10	5	-0.18	293035220	52136	54.74	5580	5700	5450	7350	3970	5660	5620.59	1.92	0	11380	5966	5812	5736	5582	5506	5775	5545	84	1690	500	3500	10	1	16725608	945	-5.45	0.76	12	0.31	-1036.00	7433.00	11200	20231205	-49.55	5310	20240426	6.40	9120	-38.05	20240322	5310	6.40	20240426	11200	-49.55	20231205	5310	6.40	20240426	3.10	N	253840	500	83 억		321677	N	N	0	N	00	N
95	20240514	110924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	10	2	0.18	276456200	49206	51.66	5580	5700	5450	7350	3970	5660	5618.34	1.92	0	12481	5966	5812	5736	5582	5506	5775	5545	84	1690	500	3500	10	1	16725608	948	-5.47	0.76	12	0.29	-1036.00	7433.00	11200	20231205	-49.38	5310	20240426	6.78	9120	-37.83	20240322	5310	6.78	20240426	11200	-49.38	20231205	5310	6.78	20240426	3.10	N	253840	500	83 억		321677	N	N	0	N	00	N
96	20240514	100921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	20	2	0.35	159685080	28357	29.77	5580	5700	5580	7350	3970	5660	5631.24	1.92	0	14139	5966	5812	5736	5582	5506	5775	5545	84	1690	500	3500	10	1	16725608	950	-5.48	0.76	12	0.17	-1036.00	7433.00	11200	20231205	-49.29	5310	20240426	6.97	9120	-37.72	20240322	5310	6.97	20240426	11200	-49.29	20231205	5310	6.97	20240426	3.10	N	253840	500	83 억		321677	N	N	0	N	00	N
97	20240514	090922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-10	5	-0.18	75732890	13513	14.19	5580	5690	5580	7350	3970	5660	5604.45	1.92	0	7740	5966	5812	5736	5582	5506	5775	5545	84	1690	500	3500	10	1	16725608	945	-5.45	0.76	12	0.08	-1036.00	7433.00	11200	20231205	-49.55	5310	20240426	6.40	9120	-38.05	20240322	5310	6.40	20240426	11200	-49.55	20231205	5310	6.40	20240426	3.10	N	253840	500	83 억		321677	N	N	0	N	00	N
98	20240513	160921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-70	5	-1.22	541797740	93993	16.84	5800	5890	5660	7440	4020	5730	5764.98	1.99	0	-11264	6323	6026	5803	5506	5283	6175	5655	84	1710	500	3550	10	1	16725608	947	-5.46	0.76	12	0.56	-1036.00	7433.00	11200	20231205	-49.46	5310	20240426	6.59	9120	-37.94	20240322	5310	6.59	20240426	11200	-49.46	20231205	5310	6.59	20240426	3.09	N	253840	500	83 억		332867	N	N	0	N	00	N
99	20240513	150924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	-60	5	-1.05	523192760	90708	16.25	5800	5890	5660	7440	4020	5730	5768.28	1.99	0	-10116	6323	6026	5803	5506	5283	6175	5655	84	1710	500	3550	10	1	16725608	948	-5.47	0.76	12	0.54	-1036.00	7433.00	11200	20231205	-49.38	5310	20240426	6.78	9120	-37.83	20240322	5310	6.78	20240426	11200	-49.38	20231205	5310	6.78	20240426	3.09	N	253840	500	83 억		332867	N	N	0	N	00	N
100	20240513	140924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-30	5	-0.52	465072470	80460	14.41	5800	5890	5670	7440	4020	5730	5780.77	1.99	0	-9554	6323	6026	5803	5506	5283	6175	5655	84	1710	500	3550	10	1	16725608	953	-5.50	0.77	12	0.48	-1036.00	7433.00	11200	20231205	-49.11	5310	20240426	7.34	9120	-37.50	20240322	5310	7.34	20240426	11200	-49.11	20231205	5310	7.34	20240426	3.09	N	253840	500	83 억		332867	N	N	0	N	00	N
101	20240513	130917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	0	3	0.00	454193580	78554	14.07	5800	5890	5670	7440	4020	5730	5782.56	1.99	0	-8433	6323	6026	5803	5506	5283	6175	5655	84	1710	500	3550	10	1	16725608	958	-5.53	0.77	12	0.47	-1036.00	7433.00	11200	20231205	-48.84	5310	20240426	7.91	9120	-37.17	20240322	5310	7.91	20240426	11200	-48.84	20231205	5310	7.91	20240426	3.09	N	253840	500	83 억		332867	N	N	0	N	00	N
102	20240513	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-40	5	-0.70	428976600	74140	13.28	5800	5890	5670	7440	4020	5730	5786.76	1.99	0	-6553	6323	6026	5803	5506	5283	6175	5655	84	1710	500	3550	10	1	16725608	952	-5.49	0.77	12	0.44	-1036.00	7433.00	11200	20231205	-49.20	5310	20240426	7.16	9120	-37.61	20240322	5310	7.16	20240426	11200	-49.20	20231205	5310	7.16	20240426	3.09	N	253840	500	83 억		332867	N	N	0	N	00	N
103	20240513	110920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	-10	5	-0.17	377503870	65102	11.66	5800	5890	5710	7440	4020	5730	5799.67	1.99	0	-6523	6323	6026	5803	5506	5283	6175	5655	84	1710	500	3550	10	1	16725608	957	-5.52	0.77	12	0.39	-1036.00	7433.00	11200	20231205	-48.93	5310	20240426	7.72	9120	-37.28	20240322	5310	7.72	20240426	11200	-48.93	20231205	5310	7.72	20240426	3.09	N	253840	500	83 억		332867	N	N	0	N	00	N
104	20240513	100920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	40	2	0.70	308945840	53149	9.52	5800	5890	5760	7440	4020	5730	5814.33	1.99	0	1894	6323	6026	5803	5506	5283	6175	5655	84	1710	500	3550	10	1	16725608	965	-5.57	0.78	12	0.32	-1036.00	7433.00	11200	20231205	-48.48	5310	20240426	8.66	9120	-36.73	20240322	5310	8.66	20240426	11200	-48.48	20231205	5310	8.66	20240426	3.09	N	253840	500	83 억		332867	N	N	0	N	00	N
105	20240513	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	70	2	1.22	173666860	29754	5.33	5800	5890	5780	7440	4020	5730	5840.27	1.99	0	2881	6323	6026	5803	5506	5283	6175	5655	84	1710	500	3550	10	1	16725608	970	-5.60	0.78	12	0.18	-1036.00	7433.00	11200	20231205	-48.21	5310	20240426	9.23	9120	-36.40	20240322	5310	9.23	20240426	11200	-48.21	20231205	5310	9.23	20240426	3.09	N	253840	500	83 억		332867	N	N	0	N	00	N
106	20240510	160854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	170	2	3.06	3277582950	554912	1721.56	5580	6100	5580	7220	3900	5560	5906.55	2.21	0	-37211	5673	5616	5583	5526	5493	5600	5510	84	1660	500	3440	10	1	16725608	958	-5.53	0.77	12	3.32	-1036.00	7433.00	11200	20231205	-48.84	5310	20240426	7.91	9120	-37.17	20240322	5310	7.91	20240426	11200	-48.84	20231205	5310	7.91	20240426	3.08	N	253840	500	83 억		369942	N	N	0	N	00	N
107	20240510	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	210	2	3.78	3187224620	539162	1672.70	5580	6100	5580	7220	3900	5560	5911.44	2.21	0	-38200	5673	5616	5583	5526	5493	5600	5510	84	1660	500	3440	10	1	16725608	965	-5.57	0.78	12	3.22	-1036.00	7433.00	11200	20231205	-48.48	5310	20240426	8.66	9120	-36.73	20240322	5310	8.66	20240426	11200	-48.48	20231205	5310	8.66	20240426	3.08	N	253840	500	83 억		369942	N	N	0	N	00	N
108	20240510	140905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	210	2	3.78	3096569620	523415	1623.85	5580	6100	5580	7220	3900	5560	5916.09	2.21	0	-39518	5673	5616	5583	5526	5493	5600	5510	84	1660	500	3440	10	1	16725608	965	-5.57	0.78	12	3.13	-1036.00	7433.00	11200	20231205	-48.48	5310	20240426	8.66	9120	-36.73	20240322	5310	8.66	20240426	11200	-48.48	20231205	5310	8.66	20240426	3.08	N	253840	500	83 억		369942	N	N	0	N	00	N
109	20240510	130857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	220	2	3.96	3061214450	517295	1604.86	5580	6100	5580	7220	3900	5560	5917.73	2.21	0	-41257	5673	5616	5583	5526	5493	5600	5510	84	1660	500	3440	10	1	16725608	967	-5.58	0.78	12	3.09	-1036.00	7433.00	11200	20231205	-48.39	5310	20240426	8.85	9120	-36.62	20240322	5310	8.85	20240426	11200	-48.39	20231205	5310	8.85	20240426	3.08	N	253840	500	83 억		369942	N	N	0	N	00	N
110	20240510	120852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	170	2	3.06	2999313940	506565	1571.57	5580	6100	5580	7220	3900	5560	5920.89	2.21	0	-42591	5673	5616	5583	5526	5493	5600	5510	84	1660	500	3440	10	1	16725608	958	-5.53	0.77	12	3.03	-1036.00	7433.00	11200	20231205	-48.84	5310	20240426	7.91	9120	-37.17	20240322	5310	7.91	20240426	11200	-48.84	20231205	5310	7.91	20240426	3.08	N	253840	500	83 억		369942	N	N	0	N	00	N
111	20240510	110857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	190	2	3.42	2932089750	494904	1535.40	5580	6100	5580	7220	3900	5560	5924.56	2.21	0	-43679	5673	5616	5583	5526	5493	5600	5510	84	1660	500	3440	10	1	16725608	962	-5.55	0.77	12	2.96	-1036.00	7433.00	11200	20231205	-48.66	5310	20240426	8.29	9120	-36.95	20240322	5310	8.29	20240426	11200	-48.66	20231205	5310	8.29	20240426	3.08	N	253840	500	83 억		369942	N	N	0	N	00	N
112	20240510	100855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	270	2	4.86	2734947410	460677	1429.21	5580	6100	5580	7220	3900	5560	5936.80	2.21	0	-42737	5673	5616	5583	5526	5493	5600	5510	84	1660	500	3440	10	1	16725608	975	-5.63	0.78	12	2.75	-1036.00	7433.00	11200	20231205	-47.95	5310	20240426	9.79	9120	-36.07	20240322	5310	9.79	20240426	11200	-47.95	20231205	5310	9.79	20240426	3.08	N	253840	500	83 억		369942	N	N	0	N	00	N
113	20240510	090858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	210	2	3.78	56331750	9909	30.74	5580	5800	5580	7220	3900	5560	5684.91	2.21	0	4558	5673	5616	5583	5526	5493	5600	5510	84	1660	500	3440	10	1	16725608	965	-5.57	0.78	12	0.06	-1036.00	7433.00	11200	20231205	-48.48	5310	20240426	8.66	9120	-36.73	20240322	5310	8.66	20240426	11200	-48.48	20231205	5310	8.66	20240426	3.08	N	253840	500	83 억		369942	N	N	0	N	00	N
114	20240509	160914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	-80	5	-1.42	170907840	30573	107.59	5630	5640	5550	7330	3950	5640	5590.20	2.26	0	-7524	5746	5692	5596	5542	5446	5720	5570	84	1690	500	3490	10	1	16722608	930	-5.37	0.75	12	0.18	-1036.00	7433.00	11200	20231205	-50.36	5310	20240426	4.71	9120	-39.04	20240322	5310	4.71	20240426	11200	-50.36	20231205	5310	4.71	20240426	3.06	N	253840	500	83 억		377415	N	N	0	N	00	N
115	20240509	150913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	-80	5	-1.42	146179840	26128	91.95	5630	5640	5560	7330	3950	5640	5594.76	2.26	0	-6699	5746	5692	5596	5542	5446	5720	5570	84	1690	500	3490	10	1	16722608	930	-5.37	0.75	12	0.16	-1036.00	7433.00	11200	20231205	-50.36	5310	20240426	4.71	9120	-39.04	20240322	5310	4.71	20240426	11200	-50.36	20231205	5310	4.71	20240426	3.06	N	253840	500	83 억		377415	N	N	0	N	00	N
116	20240509	140815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	-50	5	-0.89	109555870	19558	68.83	5630	5640	5560	7330	3950	5640	5601.59	2.26	0	-4881	5746	5692	5596	5542	5446	5720	5570	84	1690	500	3490	10	1	16722608	935	-5.40	0.75	12	0.12	-1036.00	7433.00	11200	20231205	-50.09	5310	20240426	5.27	9120	-38.71	20240322	5310	5.27	20240426	11200	-50.09	20231205	5310	5.27	20240426	3.06	N	253840	500	83 억		377415	N	N	0	N	00	N
117	20240509	130858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-60	5	-1.06	96043280	17139	60.32	5630	5640	5560	7330	3950	5640	5603.79	2.26	0	-3278	5746	5692	5596	5542	5446	5720	5570	84	1690	500	3490	10	1	16722608	933	-5.39	0.75	12	0.10	-1036.00	7433.00	11200	20231205	-50.18	5310	20240426	5.08	9120	-38.82	20240322	5310	5.08	20240426	11200	-50.18	20231205	5310	5.08	20240426	3.06	N	253840	500	83 억		377415	N	N	0	N	00	N
118	20240509	120855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-70	5	-1.24	85881050	15315	53.90	5630	5640	5570	7330	3950	5640	5607.64	2.26	0	-3269	5746	5692	5596	5542	5446	5720	5570	84	1690	500	3490	10	1	16722608	931	-5.38	0.75	12	0.09	-1036.00	7433.00	11200	20231205	-50.27	5310	20240426	4.90	9120	-38.93	20240322	5310	4.90	20240426	11200	-50.27	20231205	5310	4.90	20240426	3.06	N	253840	500	83 억		377415	N	N	0	N	00	N
119	20240509	110843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-20	5	-0.35	52895890	9410	33.12	5630	5640	5600	7330	3950	5640	5621.24	2.26	0	-2595	5746	5692	5596	5542	5446	5720	5570	84	1690	500	3490	10	1	16722608	940	-5.42	0.76	12	0.06	-1036.00	7433.00	11200	20231205	-49.82	5310	20240426	5.84	9120	-38.38	20240322	5310	5.84	20240426	11200	-49.82	20231205	5310	5.84	20240426	3.06	N	253840	500	83 억		377415	N	N	0	N	00	N
120	20240509	100847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	-10	5	-0.18	27612890	4911	17.28	5630	5640	5600	7330	3950	5640	5622.66	2.26	0	958	5746	5692	5596	5542	5446	5720	5570	84	1690	500	3490	10	1	16722608	941	-5.43	0.76	12	0.03	-1036.00	7433.00	11200	20231205	-49.73	5310	20240426	6.03	9120	-38.27	20240322	5310	6.03	20240426	11200	-49.73	20231205	5310	6.03	20240426	3.06	N	253840	500	83 억		377415	N	N	0	N	00	N
121	20240509	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	-20	5	-0.35	2776850	494	1.74	5630	5630	5600	7330	3950	5640	5621.15	2.26	0	39	5746	5692	5596	5542	5446	5720	5570	84	1690	500	3490	10	1	16722608	940	-5.42	0.76	12	0.00	-1036.00	7433.00	11200	20231205	-49.82	5310	20240426	5.84	9120	-38.38	20240322	5310	5.84	20240426	11200	-49.82	20231205	5310	5.84	20240426	3.06	N	253840	500	83 억		377415	N	N	0	N	00	N
122	20240508	160837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	10	2	0.18	157081970	28220	106.28	5540	5650	5500	7310	3950	5630	5566.27	2.24	0	3028	5690	5660	5620	5590	5550	5675	5605	84	1680	500	3490	10	1	16722608	943	-5.44	0.76	12	0.17	-1036.00	7433.00	11200	20231205	-49.64	5310	20240426	6.21	9120	-38.16	20240322	5310	6.21	20240426	11200	-49.64	20231205	5310	6.21	20240426	3.08	N	253840	500	83 억		374698	N	N	0	N	00	N
123	20240508	150842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	-20	5	-0.36	141977480	25538	96.18	5540	5620	5500	7310	3950	5630	5559.46	2.24	0	2401	5690	5660	5620	5590	5550	5675	5605	84	1680	500	3490	10	1	16722608	938	-5.42	0.75	12	0.15	-1036.00	7433.00	11200	20231205	-49.91	5310	20240426	5.65	9120	-38.49	20240322	5310	5.65	20240426	11200	-49.91	20231205	5310	5.65	20240426	3.08	N	253840	500	83 억		374698	N	N	0	N	00	N
124	20240508	140837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	-30	5	-0.53	126795640	22828	85.97	5540	5600	5500	7310	3950	5630	5554.39	2.24	0	1072	5690	5660	5620	5590	5550	5675	5605	84	1680	500	3490	10	1	16722608	936	-5.41	0.75	12	0.14	-1036.00	7433.00	11200	20231205	-50.00	5310	20240426	5.46	9120	-38.60	20240322	5310	5.46	20240426	11200	-50.00	20231205	5310	5.46	20240426	3.08	N	253840	500	83 억		374698	N	N	0	N	00	N
125	20240508	130834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	-40	5	-0.71	120178850	21644	81.51	5540	5600	5500	7310	3950	5630	5552.52	2.24	0	615	5690	5660	5620	5590	5550	5675	5605	84	1680	500	3490	10	1	16722608	935	-5.40	0.75	12	0.13	-1036.00	7433.00	11200	20231205	-50.09	5310	20240426	5.27	9120	-38.71	20240322	5310	5.27	20240426	11200	-50.09	20231205	5310	5.27	20240426	3.08	N	253840	500	83 억		374698	N	N	0	N	00	N
126	20240508	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-50	5	-0.89	106519400	19189	72.27	5540	5600	5500	7310	3950	5630	5551.07	2.24	0	1204	5690	5660	5620	5590	5550	5675	5605	84	1680	500	3490	10	1	16722608	933	-5.39	0.75	12	0.11	-1036.00	7433.00	11200	20231205	-50.18	5310	20240426	5.08	9120	-38.82	20240322	5310	5.08	20240426	11200	-50.18	20231205	5310	5.08	20240426	3.08	N	253840	500	83 억		374698	N	N	0	N	00	N
127	20240508	110913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-60	5	-1.07	97477130	17562	66.14	5540	5600	5500	7310	3950	5630	5550.46	2.24	0	1245	5690	5660	5620	5590	5550	5675	5605	84	1680	500	3490	10	1	16722608	931	-5.38	0.75	12	0.11	-1036.00	7433.00	11200	20231205	-50.27	5310	20240426	4.90	9120	-38.93	20240322	5310	4.90	20240426	11200	-50.27	20231205	5310	4.90	20240426	3.08	N	253840	500	83 억		374698	N	N	0	N	00	N
128	20240508	100843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-50	5	-0.89	76133710	13720	51.67	5540	5600	5500	7310	3950	5630	5549.10	2.24	0	1338	5690	5660	5620	5590	5550	5675	5605	84	1680	500	3490	10	1	16722608	933	-5.39	0.75	12	0.08	-1036.00	7433.00	11200	20231205	-50.18	5310	20240426	5.08	9120	-38.82	20240322	5310	5.08	20240426	11200	-50.18	20231205	5310	5.08	20240426	3.08	N	253840	500	83 억		374698	N	N	0	N	00	N
129	20240508	090847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	-40	5	-0.71	39420930	7120	26.81	5540	5600	5500	7310	3950	5630	5536.65	2.24	0	1249	5690	5660	5620	5590	5550	5675	5605	84	1680	500	3490	10	1	16722608	935	-5.40	0.75	12	0.04	-1036.00	7433.00	11200	20231205	-50.09	5310	20240426	5.27	9120	-38.71	20240322	5310	5.27	20240426	11200	-50.09	20231205	5310	5.27	20240426	3.08	N	253840	500	83 억		374698	N	N	0	N	00	N
130	20240503	160902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	30	2	0.54	186856790	33689	78.12	5580	5610	5500	7210	3890	5550	5546.50	2.21	0	-771	5610	5580	5520	5490	5430	5595	5505	84	1660	500	3440	10	1	16722608	933	-5.39	0.75	12	0.20	-1036.00	7433.00	11200	20231205	-50.18	5310	20240426	5.08	9120	-38.82	20240322	5310	5.08	20240426	11200	-50.18	20231205	5310	5.08	20240426	3.09	N	253840	500	83 억		369172	N	N	0	N	00	N
131	20240503	150902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	40	2	0.72	174330020	31442	72.91	5580	5610	5500	7210	3890	5550	5544.50	2.21	0	-1945	5610	5580	5520	5490	5430	5595	5505	84	1660	500	3440	10	1	16722608	935	-5.40	0.75	12	0.19	-1036.00	7433.00	11200	20231205	-50.09	5310	20240426	5.27	9120	-38.71	20240322	5310	5.27	20240426	11200	-50.09	20231205	5310	5.27	20240426	3.09	N	253840	500	83 억		369172	N	N	0	N	00	N
132	20240503	140903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-30	5	-0.54	140486300	25368	58.82	5580	5610	5500	7210	3890	5550	5537.93	2.21	0	-4819	5610	5580	5520	5490	5430	5595	5505	84	1660	500	3440	10	1	16722608	923	-5.33	0.74	12	0.15	-1036.00	7433.00	11200	20231205	-50.71	5310	20240426	3.95	9120	-39.47	20240322	5310	3.95	20240426	11200	-50.71	20231205	5310	3.95	20240426	3.09	N	253840	500	83 억		369172	N	N	0	N	00	N
133	20240503	130903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-30	5	-0.54	119040610	21490	49.83	5580	5610	5500	7210	3890	5550	5539.35	2.21	0	-5784	5610	5580	5520	5490	5430	5595	5505	84	1660	500	3440	10	1	16722608	923	-5.33	0.74	12	0.13	-1036.00	7433.00	11200	20231205	-50.71	5310	20240426	3.95	9120	-39.47	20240322	5310	3.95	20240426	11200	-50.71	20231205	5310	3.95	20240426	3.09	N	253840	500	83 억		369172	N	N	0	N	00	N
134	20240503	120900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	-40	5	-0.72	96477230	17411	40.37	5580	5610	5500	7210	3890	5550	5541.17	2.21	0	-5789	5610	5580	5520	5490	5430	5595	5505	84	1660	500	3440	10	1	16722608	921	-5.32	0.74	12	0.10	-1036.00	7433.00	11200	20231205	-50.80	5310	20240426	3.77	9120	-39.58	20240322	5310	3.77	20240426	11200	-50.80	20231205	5310	3.77	20240426	3.09	N	253840	500	83 억		369172	N	N	0	N	00	N
135	20240503	110859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	-40	5	-0.72	85269760	15377	35.66	5580	5610	5510	7210	3890	5550	5545.28	2.21	0	-5643	5610	5580	5520	5490	5430	5595	5505	84	1660	500	3440	10	1	16722608	921	-5.32	0.74	12	0.09	-1036.00	7433.00	11200	20231205	-50.80	5310	20240426	3.77	9120	-39.58	20240322	5310	3.77	20240426	11200	-50.80	20231205	5310	3.77	20240426	3.09	N	253840	500	83 억		369172	N	N	0	N	00	N
136	20240503	100856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	10	2	0.18	43158970	7753	17.98	5580	5610	5550	7210	3890	5550	5566.74	2.21	0	-2648	5610	5580	5520	5490	5430	5595	5505	84	1660	500	3440	10	1	16722608	930	-5.37	0.75	12	0.05	-1036.00	7433.00	11200	20231205	-50.36	5310	20240426	4.71	9120	-39.04	20240322	5310	4.71	20240426	11200	-50.36	20231205	5310	4.71	20240426	3.09	N	253840	500	83 억		369172	N	N	0	N	00	N
137	20240503	090853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	40	2	0.72	16123010	2891	6.70	5580	5610	5560	7210	3890	5550	5576.97	2.21	0	-1363	5610	5580	5520	5490	5430	5595	5505	84	1660	500	3440	10	1	16722608	935	-5.40	0.75	12	0.02	-1036.00	7433.00	11200	20231205	-50.09	5310	20240426	5.27	9120	-38.71	20240322	5310	5.27	20240426	11200	-50.09	20231205	5310	5.27	20240426	3.09	N	253840	500	83 억		369172	N	N	0	N	00	N
138	20240502	160847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	90	2	1.65	234982940	42658	105.73	5460	5550	5460	7090	3830	5460	5508.48	2.24	0	-6226	5573	5516	5483	5426	5393	5500	5410	84	1630	500	3380	10	1	16722608	928	-5.36	0.75	12	0.26	-1036.00	7433.00	11200	20231205	-50.45	5310	20240426	4.52	9120	-39.14	20240322	5310	4.52	20240426	11200	-50.45	20231205	5310	4.52	20240426	3.13	N	253840	500	83 억		375409	N	N	0	N	00	N
139	20240502	150854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	20	2	0.37	206511720	37518	92.99	5460	5550	5460	7090	3830	5460	5504.34	2.24	0	-4144	5573	5516	5483	5426	5393	5500	5410	84	1630	500	3380	10	1	16722608	916	-5.29	0.74	12	0.22	-1036.00	7433.00	11200	20231205	-51.07	5310	20240426	3.20	9120	-39.91	20240322	5310	3.20	20240426	11200	-51.07	20231205	5310	3.20	20240426	3.13	N	253840	500	83 억		375409	N	N	0	N	00	N
140	20240502	140848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	50	2	0.92	171830660	31220	77.38	5460	5550	5460	7090	3830	5460	5503.86	2.24	0	-4871	5573	5516	5483	5426	5393	5500	5410	84	1630	500	3380	10	1	16722608	921	-5.32	0.74	12	0.19	-1036.00	7433.00	11200	20231205	-50.80	5310	20240426	3.77	9120	-39.58	20240322	5310	3.77	20240426	11200	-50.80	20231205	5310	3.77	20240426	3.13	N	253840	500	83 억		375409	N	N	0	N	00	N
141	20240502	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	60	2	1.10	167075860	30358	75.25	5460	5550	5460	7090	3830	5460	5503.52	2.24	0	-4829	5573	5516	5483	5426	5393	5500	5410	84	1630	500	3380	10	1	16722608	923	-5.33	0.74	12	0.18	-1036.00	7433.00	11200	20231205	-50.71	5310	20240426	3.95	9120	-39.47	20240322	5310	3.95	20240426	11200	-50.71	20231205	5310	3.95	20240426	3.13	N	253840	500	83 억		375409	N	N	0	N	00	N
142	20240502	120844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	70	2	1.28	156339440	28414	70.43	5460	5550	5460	7090	3830	5460	5502.20	2.24	0	-5685	5573	5516	5483	5426	5393	5500	5410	84	1630	500	3380	10	1	16722608	925	-5.34	0.74	12	0.17	-1036.00	7433.00	11200	20231205	-50.63	5310	20240426	4.14	9120	-39.36	20240322	5310	4.14	20240426	11200	-50.63	20231205	5310	4.14	20240426	3.13	N	253840	500	83 억		375409	N	N	0	N	00	N
143	20240502	110842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	20	2	0.37	101415200	18465	45.77	5460	5540	5460	7090	3830	5460	5492.29	2.24	0	-4490	5573	5516	5483	5426	5393	5500	5410	84	1630	500	3380	10	1	16722608	916	-5.29	0.74	12	0.11	-1036.00	7433.00	11200	20231205	-51.07	5310	20240426	3.20	9120	-39.91	20240322	5310	3.20	20240426	11200	-51.07	20231205	5310	3.20	20240426	3.13	N	253840	500	83 억		375409	N	N	0	N	00	N
144	20240502	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	20	2	0.37	51451710	9370	23.22	5460	5510	5460	7090	3830	5460	5491.11	2.24	0	-1163	5573	5516	5483	5426	5393	5500	5410	84	1630	500	3380	10	1	16722608	916	-5.29	0.74	12	0.06	-1036.00	7433.00	11200	20231205	-51.07	5310	20240426	3.20	9120	-39.91	20240322	5310	3.20	20240426	11200	-51.07	20231205	5310	3.20	20240426	3.13	N	253840	500	83 억		375409	N	N	0	N	00	N
145	20240502	090840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	20	2	0.37	18968900	3453	8.56	5460	5510	5460	7090	3830	5460	5493.45	2.24	0	1063	5573	5516	5483	5426	5393	5500	5410	84	1630	500	3380	10	1	16722608	916	-5.29	0.74	12	0.02	-1036.00	7433.00	11200	20231205	-51.07	5310	20240426	3.20	9120	-39.91	20240322	5310	3.20	20240426	11200	-51.07	20231205	5310	3.20	20240426	3.13	N	253840	500	83 억		375409	N	N	0	N	00	N