KissMeData/104540/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	160813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	150	2	1.89	254939710	31523	87.33	7900	8220	7900	10330	5570	7950	8087.42	1.99	0	496	8283	8116	7943	7776	7603	8200	7860	64	2380	500	5720	10	1	12785740	1036	26.64	1.47	12	0.25	304.00	5514.00	14740	20230627	-45.05	7690	20240529	5.33	12920	-37.31	20240109	7690	5.33	20240529	14740	-45.05	20230627	7690	5.33	20240529	2.69	N	104540	500	63 억		254743	N	N	0	N	00	N
3	20240531	150811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	200	2	2.52	235075350	29075	80.54	7900	8220	7900	10330	5570	7950	8085.14	1.99	0	473	8283	8116	7943	7776	7603	8200	7860	64	2380	500	5720	10	1	12785740	1042	26.81	1.48	12	0.23	304.00	5514.00	14740	20230627	-44.71	7690	20240529	5.98	12920	-36.92	20240109	7690	5.98	20240529	14740	-44.71	20230627	7690	5.98	20240529	2.69	N	104540	500	63 억		254743	N	N	0	N	00	N
4	20240531	140811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	110	2	1.38	216535760	26781	74.19	7900	8220	7900	10330	5570	7950	8085.42	1.99	0	290	8283	8116	7943	7776	7603	8200	7860	64	2380	500	5720	10	1	12785740	1031	26.51	1.46	12	0.21	304.00	5514.00	14740	20230627	-45.32	7690	20240529	4.81	12920	-37.62	20240109	7690	4.81	20240529	14740	-45.32	20230627	7690	4.81	20240529	2.69	N	104540	500	63 억		254743	N	N	0	N	00	N
5	20240531	130815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	120	2	1.51	201878300	24964	69.16	7900	8220	7900	10330	5570	7950	8086.78	1.99	0	202	8283	8116	7943	7776	7603	8200	7860	64	2380	500	5720	10	1	12785740	1032	26.55	1.46	12	0.20	304.00	5514.00	14740	20230627	-45.25	7690	20240529	4.94	12920	-37.54	20240109	7690	4.94	20240529	14740	-45.25	20230627	7690	4.94	20240529	2.69	N	104540	500	63 억		254743	N	N	0	N	00	N
6	20240531	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	150	2	1.89	194726680	24078	66.70	7900	8220	7900	10330	5570	7950	8087.33	1.99	0	176	8283	8116	7943	7776	7603	8200	7860	64	2380	500	5720	10	1	12785740	1036	26.64	1.47	12	0.19	304.00	5514.00	14740	20230627	-45.05	7690	20240529	5.33	12920	-37.31	20240109	7690	5.33	20240529	14740	-45.05	20230627	7690	5.33	20240529	2.69	N	104540	500	63 억		254743	N	N	0	N	00	N
7	20240531	110815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	150	2	1.89	179617880	22209	61.52	7900	8220	7900	10330	5570	7950	8087.62	1.99	0	129	8283	8116	7943	7776	7603	8200	7860	64	2380	500	5720	10	1	12785740	1036	26.64	1.47	12	0.17	304.00	5514.00	14740	20230627	-45.05	7690	20240529	5.33	12920	-37.31	20240109	7690	5.33	20240529	14740	-45.05	20230627	7690	5.33	20240529	2.69	N	104540	500	63 억		254743	N	N	0	N	00	N
8	20240531	100815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	170	2	2.14	129365270	16007	44.34	7900	8220	7900	10330	5570	7950	8081.79	1.99	0	-86	8283	8116	7943	7776	7603	8200	7860	64	2380	500	5720	10	1	12785740	1038	26.71	1.47	12	0.13	304.00	5514.00	14740	20230627	-44.91	7690	20240529	5.59	12920	-37.15	20240109	7690	5.59	20240529	14740	-44.91	20230627	7690	5.59	20240529	2.69	N	104540	500	63 억		254743	N	N	0	N	00	N
9	20240531	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7950	0	3	0.00	5912970	747	2.07	7900	7950	7900	10330	5570	7950	7915.62	1.99	0	214	8283	8116	7943	7776	7603	8200	7860	64	2380	500	5720	10	1	12785740	1016	26.15	1.44	12	0.01	304.00	5514.00	14740	20230627	-46.07	7690	20240529	3.38	12920	-38.47	20240109	7690	3.38	20240529	14740	-46.07	20230627	7690	3.38	20240529	2.69	N	104540	500	63 억		254743	N	N	0	N	00	N
10	20240530	160810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7950	110	2	1.40	284475360	35851	46.55	7840	8110	7770	10190	5490	7840	7934.93	2.00	0	-1093	8220	8030	7860	7670	7500	7945	7585	64	2350	500	5640	10	1	12785740	1016	26.15	1.44	12	0.28	304.00	5514.00	14740	20230627	-46.07	7690	20240529	3.38	12920	-38.47	20240109	7690	3.38	20240529	14740	-46.07	20230627	7690	3.38	20240529	2.67	N	104540	500	63 억		255827	N	N	3	N	00	N
11	20240530	150811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7950	110	2	1.40	276931910	34902	45.31	7840	8110	7770	10190	5490	7840	7934.56	2.00	0	-1186	8220	8030	7860	7670	7500	7945	7585	64	2350	500	5640	10	1	12785740	1016	26.15	1.44	12	0.27	304.00	5514.00	14740	20230627	-46.07	7690	20240529	3.38	12920	-38.47	20240109	7690	3.38	20240529	14740	-46.07	20230627	7690	3.38	20240529	2.67	N	104540	500	63 억		255827	N	N	3	N	00	N
12	20240530	140810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7950	110	2	1.40	270436400	34086	44.25	7840	8110	7770	10190	5490	7840	7933.94	2.00	0	-937	8220	8030	7860	7670	7500	7945	7585	64	2350	500	5640	10	1	12785740	1016	26.15	1.44	12	0.27	304.00	5514.00	14740	20230627	-46.07	7690	20240529	3.38	12920	-38.47	20240109	7690	3.38	20240529	14740	-46.07	20230627	7690	3.38	20240529	2.67	N	104540	500	63 억		255827	N	N	3	N	00	N
13	20240530	130811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	160	2	2.04	238260660	30050	39.01	7840	8110	7770	10190	5490	7840	7928.81	2.00	0	683	8220	8030	7860	7670	7500	7945	7585	64	2350	500	5640	10	1	12785740	1023	26.32	1.45	12	0.24	304.00	5514.00	14740	20230627	-45.73	7690	20240529	4.03	12920	-38.08	20240109	7690	4.03	20240529	14740	-45.73	20230627	7690	4.03	20240529	2.67	N	104540	500	63 억		255827	N	N	3	N	00	N
14	20240530	120809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	160	2	2.04	184532790	23339	30.30	7840	8110	7770	10190	5490	7840	7906.63	2.00	0	-1541	8220	8030	7860	7670	7500	7945	7585	64	2350	500	5640	10	1	12785740	1023	26.32	1.45	12	0.18	304.00	5514.00	14740	20230627	-45.73	7690	20240529	4.03	12920	-38.08	20240109	7690	4.03	20240529	14740	-45.73	20230627	7690	4.03	20240529	2.67	N	104540	500	63 억		255827	N	N	3	N	00	N
15	20240530	110810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	170	2	2.17	137119510	17436	22.64	7840	8010	7770	10190	5490	7840	7864.16	2.00	0	511	8220	8030	7860	7670	7500	7945	7585	64	2350	500	5640	10	1	12785740	1024	26.35	1.45	12	0.14	304.00	5514.00	14740	20230627	-45.66	7690	20240529	4.16	12920	-38.00	20240109	7690	4.16	20240529	14740	-45.66	20230627	7690	4.16	20240529	2.67	N	104540	500	63 억		255827	N	N	3	N	00	N
16	20240530	100811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7780	-60	5	-0.77	67449810	8626	11.20	7840	7860	7770	10190	5490	7840	7819.36	2.00	0	-3577	8220	8030	7860	7670	7500	7945	7585	64	2350	500	5640	10	1	12785740	995	25.59	1.41	12	0.07	304.00	5514.00	14740	20230627	-47.22	7690	20240529	1.17	12920	-39.78	20240109	7690	1.17	20240529	14740	-47.22	20230627	7690	1.17	20240529	2.67	N	104540	500	63 억		255827	N	N	3	N	00	N
17	20240530	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	-70	5	-0.89	12155030	1551	2.01	7840	7850	7770	10190	5490	7840	7836.90	2.00	0	-574	8220	8030	7860	7670	7500	7945	7585	64	2350	500	5640	10	1	12785740	993	25.56	1.41	12	0.01	304.00	5514.00	14740	20230627	-47.29	7690	20240529	1.04	12920	-39.86	20240109	7690	1.04	20240529	14740	-47.29	20230627	7690	1.04	20240529	2.67	N	104540	500	63 억		255827	N	N	3	N	00	N
18	20240529	160803	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7840	-150	5	-1.88	598215990	76692	87.11	8050	8050	7690	10380	5600	7990	7800.24	2.00	0	116	8423	8206	8083	7866	7743	8145	7805	64	2390	500	5750	10	1	12785740	1002	25.79	1.42	12	0.60	304.00	5514.00	14740	20230627	-46.81	7690	20240529	1.95	12920	-39.32	20240109	7690	1.95	20240529	14740	-46.81	20230627	7690	1.95	20240529	2.68	N	104540	500	63 억		255365	N	N	3	N	00	N
19	20240529	150802	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7780	-210	5	-2.63	571716890	73307	83.26	8050	8050	7690	10380	5600	7990	7798.94	2.00	0	635	8423	8206	8083	7866	7743	8145	7805	64	2390	500	5750	10	1	12785740	995	25.59	1.41	12	0.57	304.00	5514.00	14740	20230627	-47.22	7690	20240529	1.17	12920	-39.78	20240109	7690	1.17	20240529	14740	-47.22	20230627	7690	1.17	20240529	2.68	N	104540	500	63 억		255365	N	N	5	N	00	N
20	20240529	140803	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7790	-200	5	-2.50	537256530	68883	78.24	8050	8050	7690	10380	5600	7990	7799.55	2.00	0	52	8423	8206	8083	7866	7743	8145	7805	64	2390	500	5750	10	1	12785740	996	25.62	1.41	12	0.54	304.00	5514.00	14740	20230627	-47.15	7690	20240529	1.30	12920	-39.71	20240109	7690	1.30	20240529	14740	-47.15	20230627	7690	1.30	20240529	2.68	N	104540	500	63 억		255365	N	N	5	N	00	N
21	20240529	130806	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7780	-210	5	-2.63	469467070	60190	68.37	8050	8050	7690	10380	5600	7990	7799.75	2.00	0	-849	8423	8206	8083	7866	7743	8145	7805	64	2390	500	5750	10	1	12785740	995	25.59	1.41	12	0.47	304.00	5514.00	14740	20230627	-47.22	7690	20240529	1.17	12920	-39.78	20240109	7690	1.17	20240529	14740	-47.22	20230627	7690	1.17	20240529	2.68	N	104540	500	63 억		255365	N	N	5	N	00	N
22	20240529	120808	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7820	-170	5	-2.13	409417230	52466	59.59	8050	8050	7690	10380	5600	7990	7803.48	2.00	0	-1458	8423	8206	8083	7866	7743	8145	7805	64	2390	500	5750	10	1	12785740	1000	25.72	1.42	12	0.41	304.00	5514.00	14740	20230627	-46.95	7690	20240529	1.69	12920	-39.47	20240109	7690	1.69	20240529	14740	-46.95	20230627	7690	1.69	20240529	2.68	N	104540	500	63 억		255365	N	N	5	N	00	N
23	20240529	110806	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7860	-130	5	-1.63	394217340	50527	57.39	8050	8050	7690	10380	5600	7990	7802.11	2.00	0	-1616	8423	8206	8083	7866	7743	8145	7805	64	2390	500	5750	10	1	12785740	1005	25.86	1.43	12	0.40	304.00	5514.00	14740	20230627	-46.68	7690	20240529	2.21	12920	-39.16	20240109	7690	2.21	20240529	14740	-46.68	20230627	7690	2.21	20240529	2.68	N	104540	500	63 억		255365	N	N	5	N	00	N
24	20240529	100804	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7880	-110	5	-1.38	351801610	45137	51.27	8050	8050	7690	10380	5600	7990	7794.08	2.00	0	-1988	8423	8206	8083	7866	7743	8145	7805	64	2390	500	5750	10	1	12785740	1008	25.92	1.43	12	0.35	304.00	5514.00	14740	20230627	-46.54	7690	20240529	2.47	12920	-39.01	20240109	7690	2.47	20240529	14740	-46.54	20230627	7690	2.47	20240529	2.68	N	104540	500	63 억		255365	N	N	5	N	00	N
25	20240529	090800	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7940	-50	5	-0.63	45592860	5715	6.49	8050	8050	7880	10380	5600	7990	7977.75	2.00	0	-967	8423	8206	8083	7866	7743	8145	7805	64	2390	500	5750	10	1	12785740	1015	26.12	1.44	12	0.04	304.00	5514.00	14740	20230627	-46.13	7880	20240529	0.76	12920	-38.54	20240109	7880	0.76	20240529	14740	-46.13	20230627	7880	0.76	20240529	2.68	N	104540	500	63 억		255365	N	N	5	N	00	N
26	20240528	160758	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7990	-210	5	-2.56	706141720	87926	118.73	8300	8300	7960	10660	5740	8200	8031.12	1.89	0	11324	8653	8426	8253	8026	7853	8340	7940	64	2460	500	5900	10	1	12785740	1022	26.28	1.45	12	0.69	304.00	5514.00	14740	20230627	-45.79	7960	20240528	0.38	12920	-38.16	20240109	7960	0.38	20240528	14740	-45.79	20230627	7960	0.38	20240528	2.67	N	104540	500	63 억		241508	N	N	5	N	00	N
27	20240528	150801	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7980	-220	5	-2.68	625039050	77773	105.02	8300	8300	7980	10660	5740	8200	8036.71	1.89	0	11125	8653	8426	8253	8026	7853	8340	7940	64	2460	500	5900	10	1	12785740	1020	26.25	1.45	12	0.61	304.00	5514.00	14740	20230627	-45.86	7980	20240528	0.00	12920	-38.24	20240109	7980	0.00	20240528	14740	-45.86	20230627	7980	0.00	20240528	2.67	N	104540	500	63 억		241508	N	N	7	N	00	N
28	20240528	140802	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8030	-170	5	-2.07	495780920	61616	83.20	8300	8300	7990	10660	5740	8200	8046.30	1.89	0	8109	8653	8426	8253	8026	7853	8340	7940	64	2460	500	5900	10	1	12785740	1027	26.41	1.46	12	0.48	304.00	5514.00	14740	20230627	-45.52	7990	20240528	0.50	12920	-37.85	20240109	7990	0.50	20240528	14740	-45.52	20230627	7990	0.50	20240528	2.67	N	104540	500	63 억		241508	N	N	7	N	00	N
29	20240528	130759	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8050	-150	5	-1.83	419867530	52143	70.41	8300	8300	7990	10660	5740	8200	8052.23	1.89	0	7356	8653	8426	8253	8026	7853	8340	7940	64	2460	500	5900	10	1	12785740	1029	26.48	1.46	12	0.41	304.00	5514.00	14740	20230627	-45.39	7990	20240528	0.75	12920	-37.69	20240109	7990	0.75	20240528	14740	-45.39	20230627	7990	0.75	20240528	2.67	N	104540	500	63 억		241508	N	N	7	N	00	N
30	20240528	120800	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8060	-140	5	-1.71	371498920	46148	62.32	8300	8300	7990	10660	5740	8200	8050.16	1.89	0	4487	8653	8426	8253	8026	7853	8340	7940	64	2460	500	5900	10	1	12785740	1031	26.51	1.46	12	0.36	304.00	5514.00	14740	20230627	-45.32	7990	20240528	0.88	12920	-37.62	20240109	7990	0.88	20240528	14740	-45.32	20230627	7990	0.88	20240528	2.67	N	104540	500	63 억		241508	N	N	7	N	00	N
31	20240528	110744	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8080	-120	5	-1.46	295924680	36735	49.60	8300	8300	7990	10660	5740	8200	8055.66	1.89	0	3803	8653	8426	8253	8026	7853	8340	7940	64	2460	500	5900	10	1	12785740	1033	26.58	1.47	12	0.29	304.00	5514.00	14740	20230627	-45.18	7990	20240528	1.13	12920	-37.46	20240109	7990	1.13	20240528	14740	-45.18	20230627	7990	1.13	20240528	2.67	N	104540	500	63 억		241508	N	N	7	N	00	N
32	20240528	100800	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8100	-100	5	-1.22	229468920	28510	38.50	8300	8300	7990	10660	5740	8200	8048.72	1.89	0	2990	8653	8426	8253	8026	7853	8340	7940	64	2460	500	5900	10	1	12785740	1036	26.64	1.47	12	0.22	304.00	5514.00	14740	20230627	-45.05	7990	20240528	1.38	12920	-37.31	20240109	7990	1.38	20240528	14740	-45.05	20230627	7990	1.38	20240528	2.67	N	104540	500	63 억		241508	N	N	7	N	00	N
33	20240528	090801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	40	2	0.49	5207750	629	0.85	8300	8300	8200	10660	5740	8200	8279.41	1.89	0	-257	8653	8426	8253	8026	7853	8340	7940	64	2460	500	5900	10	1	12785740	1054	27.11	1.49	12	0.00	304.00	5514.00	14740	20230627	-44.10	8080	20240527	1.98	12920	-36.22	20240109	8080	1.98	20240527	14740	-44.10	20230627	8080	1.98	20240527	2.67	N	104540	500	63 억		241508	N	N	7	N	00	N
34	20240527	160749	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8200	-200	5	-2.38	607185350	74015	86.00	8400	8480	8080	10920	5880	8400	8203.54	1.76	0	17008	8940	8670	8490	8220	8040	8580	8130	64	2520	500	6040	10	1	12785740	1048	26.97	1.49	12	0.58	304.00	5514.00	14740	20230627	-44.37	8080	20240527	1.49	12920	-36.53	20240109	8080	1.49	20240527	14740	-44.37	20230627	8080	1.49	20240527	2.68	N	104540	500	63 억		225079	N	N	7	N	00	N
35	20240527	150801	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8220	-180	5	-2.14	588072010	71687	83.29	8400	8480	8080	10920	5880	8400	8203.33	1.76	0	16322	8940	8670	8490	8220	8040	8580	8130	64	2520	500	6040	10	1	12785740	1051	27.04	1.49	12	0.56	304.00	5514.00	14740	20230627	-44.23	8080	20240527	1.73	12920	-36.38	20240109	8080	1.73	20240527	14740	-44.23	20230627	8080	1.73	20240527	2.68	N	104540	500	63 억		225079	N	N	2	N	00	N
36	20240527	140758	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8180	-220	5	-2.62	532152190	64854	75.35	8400	8480	8080	10920	5880	8400	8205.39	1.76	0	13103	8940	8670	8490	8220	8040	8580	8130	64	2520	500	6040	10	1	12785740	1046	26.91	1.48	12	0.51	304.00	5514.00	14740	20230627	-44.50	8080	20240527	1.24	12920	-36.69	20240109	8080	1.24	20240527	14740	-44.50	20230627	8080	1.24	20240527	2.68	N	104540	500	63 억		225079	N	N	2	N	00	N
37	20240527	130757	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8100	-300	5	-3.57	500235860	60945	70.81	8400	8480	8080	10920	5880	8400	8207.99	1.76	0	12719	8940	8670	8490	8220	8040	8580	8130	64	2520	500	6040	10	1	12785740	1036	26.64	1.47	12	0.48	304.00	5514.00	14740	20230627	-45.05	8080	20240527	0.25	12920	-37.31	20240109	8080	0.25	20240527	14740	-45.05	20230627	8080	0.25	20240527	2.68	N	104540	500	63 억		225079	N	N	2	N	00	N
38	20240527	120759	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8200	-200	5	-2.38	327936340	39727	46.16	8400	8480	8150	10920	5880	8400	8254.75	1.76	0	6145	8940	8670	8490	8220	8040	8580	8130	64	2520	500	6040	10	1	12785740	1048	26.97	1.49	12	0.31	304.00	5514.00	14740	20230627	-44.37	8150	20240527	0.61	12920	-36.53	20240109	8150	0.61	20240527	14740	-44.37	20230627	8150	0.61	20240527	2.68	N	104540	500	63 억		225079	N	N	2	N	00	N
39	20240527	110758	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8250	-150	5	-1.79	258817220	31274	36.34	8400	8480	8160	10920	5880	8400	8275.80	1.76	0	5251	8940	8670	8490	8220	8040	8580	8130	64	2520	500	6040	10	1	12785740	1055	27.14	1.50	12	0.24	304.00	5514.00	14740	20230627	-44.03	8160	20240527	1.10	12920	-36.15	20240109	8160	1.10	20240527	14740	-44.03	20230627	8160	1.10	20240527	2.68	N	104540	500	63 억		225079	N	N	2	N	00	N
40	20240527	100756	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8300	-100	5	-1.19	172419060	20757	24.12	8400	8480	8200	10920	5880	8400	8306.55	1.76	0	3989	8940	8670	8490	8220	8040	8580	8130	64	2520	500	6040	10	1	12785740	1061	27.30	1.51	12	0.16	304.00	5514.00	14740	20230627	-43.69	8200	20240527	1.22	12920	-35.76	20240109	8200	1.22	20240527	14740	-43.69	20230627	8200	1.22	20240527	2.68	N	104540	500	63 억		225079	N	N	2	N	00	N
41	20240527	090757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8480	80	2	0.95	26260120	3123	3.63	8400	8480	8400	10920	5880	8400	8408.62	1.76	0	11	8940	8670	8490	8220	8040	8580	8130	64	2520	500	6040	10	1	12785740	1084	27.89	1.54	12	0.02	304.00	5514.00	14740	20230627	-42.47	8310	20240524	2.05	12920	-34.37	20240109	8310	2.05	20240524	14740	-42.47	20230627	8310	2.05	20240524	2.68	N	104540	500	63 억		225079	N	N	2	N	00	N
42	20240524	160717	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8400	-360	5	-4.11	727613530	85812	127.15	8650	8760	8310	11380	6140	8760	8479.20	1.80	0	-5462	9026	8892	8796	8662	8566	8845	8615	64	2620	500	6300	10	1	12785740	1074	27.63	1.52	12	0.67	304.00	5514.00	14740	20230627	-43.01	8310	20240524	1.08	12920	-34.98	20240109	8310	1.08	20240524	14740	-43.01	20230627	8310	1.08	20240524	2.68	N	104540	500	63 억		230571	N	N	2	N	00	N
43	20240524	150716	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8400	-360	5	-4.11	596739980	70183	103.99	8650	8760	8370	11380	6140	8760	8502.63	1.80	0	-4613	9026	8892	8796	8662	8566	8845	8615	64	2620	500	6300	10	1	12785740	1074	27.63	1.52	12	0.55	304.00	5514.00	14740	20230627	-43.01	8370	20240524	0.36	12920	-34.98	20240109	8370	0.36	20240524	14740	-43.01	20230627	8370	0.36	20240524	2.68	N	104540	500	63 억		230571	N	N	0	N	00	N
44	20240524	140720	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8460	-300	5	-3.42	411953050	48249	71.49	8650	8760	8450	11380	6140	8760	8538.06	1.80	0	-99	9026	8892	8796	8662	8566	8845	8615	64	2620	500	6300	10	1	12785740	1082	27.83	1.53	12	0.38	304.00	5514.00	14740	20230627	-42.61	8450	20240524	0.12	12920	-34.52	20240109	8450	0.12	20240524	14740	-42.61	20230627	8450	0.12	20240524	2.68	N	104540	500	63 억		230571	N	N	0	N	00	N
45	20240524	130717	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8510	-250	5	-2.85	387108800	45317	67.15	8650	8760	8450	11380	6140	8760	8542.24	1.80	0	-99	9026	8892	8796	8662	8566	8845	8615	64	2620	500	6300	10	1	12785740	1088	27.99	1.54	12	0.35	304.00	5514.00	14740	20230627	-42.27	8450	20240524	0.71	12920	-34.13	20240109	8450	0.71	20240524	14740	-42.27	20230627	8450	0.71	20240524	2.68	N	104540	500	63 억		230571	N	N	0	N	00	N
46	20240524	120719	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8490	-270	5	-3.08	285229900	33308	49.35	8650	8760	8450	11380	6140	8760	8563.41	1.80	0	-857	9026	8892	8796	8662	8566	8845	8615	64	2620	500	6300	10	1	12785740	1086	27.93	1.54	12	0.26	304.00	5514.00	14740	20230627	-42.40	8450	20240524	0.47	12920	-34.29	20240109	8450	0.47	20240524	14740	-42.40	20230627	8450	0.47	20240524	2.68	N	104540	500	63 억		230571	N	N	0	N	00	N
47	20240524	110716	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8580	-180	5	-2.05	135981470	15775	23.37	8650	8760	8580	11380	6140	8760	8620.06	1.80	0	-1337	9026	8892	8796	8662	8566	8845	8615	64	2620	500	6300	10	1	12785740	1097	28.22	1.56	12	0.12	304.00	5514.00	14740	20230627	-41.79	8580	20240524	0.00	12920	-33.59	20240109	8580	0.00	20240524	14740	-41.79	20230627	8580	0.00	20240524	2.68	N	104540	500	63 억		230571	N	N	0	N	00	N
48	20240524	100722	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8610	-150	5	-1.71	107576190	12474	18.48	8650	8760	8600	11380	6140	8760	8624.03	1.80	0	-428	9026	8892	8796	8662	8566	8845	8615	64	2620	500	6300	10	1	12785740	1101	28.32	1.56	12	0.10	304.00	5514.00	14740	20230627	-41.59	8600	20240524	0.12	12920	-33.36	20240109	8600	0.12	20240524	14740	-41.59	20230627	8600	0.12	20240524	2.68	N	104540	500	63 억		230571	N	N	0	N	00	N
49	20240524	090717	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8650	-110	5	-1.26	12574150	1453	2.15	8650	8760	8650	11380	6140	8760	8653.92	1.80	0	13	9026	8892	8796	8662	8566	8845	8615	64	2620	500	6300	10	1	12785740	1106	28.45	1.57	12	0.01	304.00	5514.00	14740	20230627	-41.32	8650	20240524	0.00	12920	-33.05	20240109	8650	0.00	20240524	14740	-41.32	20230627	8650	0.00	20240524	2.68	N	104540	500	63 억		230571	N	N	0	N	00	N
50	20240523	160715	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8760	-180	5	-2.01	588363970	67010	311.38	8930	8930	8700	11620	6260	8940	8780.25	1.72	0	11095	9100	9020	8940	8860	8780	9020	8860	64	2680	500	6430	10	1	12785740	1120	28.82	1.59	12	0.52	304.00	5514.00	14740	20230627	-40.57	8700	20240523	0.69	12920	-32.20	20240109	8700	0.69	20240523	14740	-40.57	20230627	8700	0.69	20240523	2.63	N	104540	500	63 억		219476	N	N	0	N	00	N
51	20240523	150719	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8780	-160	5	-1.79	533350930	60715	282.13	8930	8930	8710	11620	6260	8940	8784.50	1.72	0	12746	9100	9020	8940	8860	8780	9020	8860	64	2680	500	6430	10	1	12785740	1123	28.88	1.59	12	0.47	304.00	5514.00	14740	20230627	-40.43	8710	20240523	0.80	12920	-32.04	20240109	8710	0.80	20240523	14740	-40.43	20230627	8710	0.80	20240523	2.63	N	104540	500	63 억		219476	N	N	0	N	00	N
52	20240523	140720	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8790	-150	5	-1.68	483185250	54978	255.47	8930	8930	8710	11620	6260	8940	8788.70	1.72	0	12888	9100	9020	8940	8860	8780	9020	8860	64	2680	500	6430	10	1	12785740	1124	28.91	1.59	12	0.43	304.00	5514.00	14740	20230627	-40.37	8710	20240523	0.92	12920	-31.97	20240109	8710	0.92	20240523	14740	-40.37	20230627	8710	0.92	20240523	2.63	N	104540	500	63 억		219476	N	N	0	N	00	N
53	20240523	130718	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8780	-160	5	-1.79	476299370	54194	251.83	8930	8930	8710	11620	6260	8940	8788.78	1.72	0	13028	9100	9020	8940	8860	8780	9020	8860	64	2680	500	6430	10	1	12785740	1123	28.88	1.59	12	0.42	304.00	5514.00	14740	20230627	-40.43	8710	20240523	0.80	12920	-32.04	20240109	8710	0.80	20240523	14740	-40.43	20230627	8710	0.80	20240523	2.63	N	104540	500	63 억		219476	N	N	0	N	00	N
54	20240523	120715	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8800	-140	5	-1.57	408093850	46412	215.67	8930	8930	8710	11620	6260	8940	8792.85	1.72	0	13140	9100	9020	8940	8860	8780	9020	8860	64	2680	500	6430	10	1	12785740	1125	28.95	1.60	12	0.36	304.00	5514.00	14740	20230627	-40.30	8710	20240523	1.03	12920	-31.89	20240109	8710	1.03	20240523	14740	-40.30	20230627	8710	1.03	20240523	2.63	N	104540	500	63 억		219476	N	N	0	N	00	N
55	20240523	110714	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8860	-80	5	-0.89	350400810	39856	185.20	8930	8930	8710	11620	6260	8940	8791.67	1.72	0	13728	9100	9020	8940	8860	8780	9020	8860	64	2680	500	6430	10	1	12785740	1133	29.14	1.61	12	0.31	304.00	5514.00	14740	20230627	-39.89	8710	20240523	1.72	12920	-31.42	20240109	8710	1.72	20240523	14740	-39.89	20230627	8710	1.72	20240523	2.63	N	104540	500	63 억		219476	N	N	0	N	00	N
56	20240523	100716	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8840	-100	5	-1.12	244205610	27794	129.15	8930	8930	8710	11620	6260	8940	8786.27	1.72	0	8269	9100	9020	8940	8860	8780	9020	8860	64	2680	500	6430	10	1	12785740	1130	29.08	1.60	12	0.22	304.00	5514.00	14740	20230627	-40.03	8710	20240523	1.49	12920	-31.58	20240109	8710	1.49	20240523	14740	-40.03	20230627	8710	1.49	20240523	2.63	N	104540	500	63 억		219476	N	N	0	N	00	N
57	20240523	090719	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8840	-100	5	-1.12	10377390	1171	5.44	8930	8930	8830	11620	6260	8940	8861.99	1.72	0	-498	9100	9020	8940	8860	8780	9020	8860	64	2680	500	6430	10	1	12785740	1130	29.08	1.60	12	0.01	304.00	5514.00	14740	20230627	-40.03	8830	20240523	0.11	12920	-31.58	20240109	8830	0.11	20240523	14740	-40.03	20230627	8830	0.11	20240523	2.63	N	104540	500	63 억		219476	N	N	0	N	00	N
58	20240522	160709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	0	3	0.00	187422490	21019	86.69	8940	9020	8860	11620	6260	8940	8916.81	1.76	0	-5064	9073	9006	8943	8876	8813	9040	8910	64	2680	500	6430	10	1	12785740	1143	29.41	1.62	12	0.16	304.00	5514.00	14740	20230627	-39.35	8840	20240520	1.13	12920	-30.80	20240109	8840	1.13	20240520	14740	-39.35	20230627	8840	1.13	20240520	2.63	N	104540	500	63 억		224540	N	N	0	N	00	N
59	20240522	150714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	-60	5	-0.67	178985170	20073	82.79	8940	9020	8860	11620	6260	8940	8916.71	1.76	0	-4829	9073	9006	8943	8876	8813	9040	8910	64	2680	500	6430	10	1	12785740	1135	29.21	1.61	12	0.16	304.00	5514.00	14740	20230627	-39.76	8840	20240520	0.45	12920	-31.27	20240109	8840	0.45	20240520	14740	-39.76	20230627	8840	0.45	20240520	2.63	N	104540	500	63 억		224540	N	N	0	N	00	N
60	20240522	140715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	-10	5	-0.11	167757090	18814	77.60	8940	9020	8860	11620	6260	8940	8916.61	1.76	0	-4469	9073	9006	8943	8876	8813	9040	8910	64	2680	500	6430	10	1	12785740	1142	29.38	1.62	12	0.15	304.00	5514.00	14740	20230627	-39.42	8840	20240520	1.02	12920	-30.88	20240109	8840	1.02	20240520	14740	-39.42	20230627	8840	1.02	20240520	2.63	N	104540	500	63 억		224540	N	N	0	N	00	N
61	20240522	130711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	-20	5	-0.22	92415960	10342	42.66	8940	9020	8900	11620	6260	8940	8935.99	1.76	0	-1592	9073	9006	8943	8876	8813	9040	8910	64	2680	500	6430	10	1	12785740	1140	29.34	1.62	12	0.08	304.00	5514.00	14740	20230627	-39.48	8840	20240520	0.90	12920	-30.96	20240109	8840	0.90	20240520	14740	-39.48	20230627	8840	0.90	20240520	2.63	N	104540	500	63 억		224540	N	N	0	N	00	N
62	20240522	120801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	-20	5	-0.22	86484450	9676	39.91	8940	9020	8910	11620	6260	8940	8938.04	1.76	0	-1427	9073	9006	8943	8876	8813	9040	8910	64	2680	500	6430	10	1	12785740	1140	29.34	1.62	12	0.08	304.00	5514.00	14740	20230627	-39.48	8840	20240520	0.90	12920	-30.96	20240109	8840	0.90	20240520	14740	-39.48	20230627	8840	0.90	20240520	2.63	N	104540	500	63 억		224540	N	N	0	N	00	N
63	20240522	110715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	-10	5	-0.11	77805950	8702	35.89	8940	9020	8910	11620	6260	8940	8941.16	1.76	0	-1240	9073	9006	8943	8876	8813	9040	8910	64	2680	500	6430	10	1	12785740	1142	29.38	1.62	12	0.07	304.00	5514.00	14740	20230627	-39.42	8840	20240520	1.02	12920	-30.88	20240109	8840	1.02	20240520	14740	-39.42	20230627	8840	1.02	20240520	2.63	N	104540	500	63 억		224540	N	N	0	N	00	N
64	20240522	100713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	30	2	0.34	46540810	5198	21.44	8940	9020	8920	11620	6260	8940	8953.60	1.76	0	-683	9073	9006	8943	8876	8813	9040	8910	64	2680	500	6430	10	1	12785740	1147	29.51	1.63	12	0.04	304.00	5514.00	14740	20230627	-39.15	8840	20240520	1.47	12920	-30.57	20240109	8840	1.47	20240520	14740	-39.15	20230627	8840	1.47	20240520	2.63	N	104540	500	63 억		224540	N	N	0	N	00	N
65	20240522	090714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	80	2	0.89	575850	64	0.26	8940	9020	8940	11620	6260	8940	8997.66	1.76	0	-32	9073	9006	8943	8876	8813	9040	8910	64	2680	500	6430	10	1	12785740	1153	29.67	1.64	12	0.00	304.00	5514.00	14740	20230627	-38.81	8840	20240520	2.04	12920	-30.19	20240109	8840	2.04	20240520	14740	-38.81	20230627	8840	2.04	20240520	2.63	N	104540	500	63 억		224540	N	N	0	N	00	N
66	20240521	160706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	30	2	0.34	216821750	24245	39.40	8900	9010	8880	11580	6240	8910	8942.95	1.77	0	-2159	9330	9120	8980	8770	8630	9050	8700	64	2670	500	6410	10	1	12785740	1143	29.41	1.62	12	0.19	304.00	5514.00	14740	20230627	-39.35	8840	20240520	1.13	12920	-30.80	20240109	8840	1.13	20240520	14740	-39.35	20230627	8840	1.13	20240520	2.64	N	104540	500	63 억		226683	N	N	0	N	00	N
67	20240521	150712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	30	2	0.34	214059530	23936	38.90	8900	9010	8880	11580	6240	8910	8943.00	1.77	0	-2133	9330	9120	8980	8770	8630	9050	8700	64	2670	500	6410	10	1	12785740	1143	29.41	1.62	12	0.19	304.00	5514.00	14740	20230627	-39.35	8840	20240520	1.13	12920	-30.80	20240109	8840	1.13	20240520	14740	-39.35	20230627	8840	1.13	20240520	2.64	N	104540	500	63 억		226683	N	N	0	N	00	N
68	20240521	140709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	40	2	0.45	199814840	22342	36.31	8900	9010	8880	11580	6240	8910	8943.46	1.77	0	-2121	9330	9120	8980	8770	8630	9050	8700	64	2670	500	6410	10	1	12785740	1144	29.44	1.62	12	0.17	304.00	5514.00	14740	20230627	-39.28	8840	20240520	1.24	12920	-30.73	20240109	8840	1.24	20240520	14740	-39.28	20230627	8840	1.24	20240520	2.64	N	104540	500	63 억		226683	N	N	0	N	00	N
69	20240521	130711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	50	2	0.56	168557790	18848	30.63	8900	9010	8880	11580	6240	8910	8943.01	1.77	0	-2430	9330	9120	8980	8770	8630	9050	8700	64	2670	500	6410	10	1	12785740	1146	29.47	1.62	12	0.15	304.00	5514.00	14740	20230627	-39.21	8840	20240520	1.36	12920	-30.65	20240109	8840	1.36	20240520	14740	-39.21	20230627	8840	1.36	20240520	2.64	N	104540	500	63 억		226683	N	N	0	N	00	N
70	20240521	120710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	40	2	0.45	155920500	17438	28.34	8900	9010	8880	11580	6240	8910	8941.42	1.77	0	-3256	9330	9120	8980	8770	8630	9050	8700	64	2670	500	6410	10	1	12785740	1144	29.44	1.62	12	0.14	304.00	5514.00	14740	20230627	-39.28	8840	20240520	1.24	12920	-30.73	20240109	8840	1.24	20240520	14740	-39.28	20230627	8840	1.24	20240520	2.64	N	104540	500	63 억		226683	N	N	0	N	00	N
71	20240521	110711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	40	2	0.45	133989490	14987	24.36	8900	9010	8880	11580	6240	8910	8940.38	1.77	0	-2495	9330	9120	8980	8770	8630	9050	8700	64	2670	500	6410	10	1	12785740	1144	29.44	1.62	12	0.12	304.00	5514.00	14740	20230627	-39.28	8840	20240520	1.24	12920	-30.73	20240109	8840	1.24	20240520	14740	-39.28	20230627	8840	1.24	20240520	2.64	N	104540	500	63 억		226683	N	N	0	N	00	N
72	20240521	100711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	-30	5	-0.34	83381400	9331	15.16	8900	9010	8880	11580	6240	8910	8935.96	1.77	0	-2038	9330	9120	8980	8770	8630	9050	8700	64	2670	500	6410	10	1	12785740	1135	29.21	1.61	12	0.07	304.00	5514.00	14740	20230627	-39.76	8840	20240520	0.45	12920	-31.27	20240109	8840	0.45	20240520	14740	-39.76	20230627	8840	0.45	20240520	2.64	N	104540	500	63 억		226683	N	N	0	N	00	N
73	20240521	090706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8910	0	3	0.00	524920	59	0.10	8900	8910	8880	11580	6240	8910	8896.95	1.77	0	-36	9330	9120	8980	8770	8630	9050	8700	64	2670	500	6410	10	1	12785740	1139	29.31	1.62	12	0.00	304.00	5514.00	14740	20230627	-39.55	8840	20240520	0.79	12920	-31.04	20240109	8840	0.79	20240520	14740	-39.55	20230627	8840	0.79	20240520	2.64	N	104540	500	63 억		226683	N	N	0	N	00	N
74	20240517	160711	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9160	-10	5	-0.11	327913030	36132	290.92	9150	9190	9010	11920	6420	9170	9075.39	1.79	0	-1050	9403	9286	9223	9106	9043	9255	9075	64	2750	500	6600	10	1	12785740	1171	30.13	1.66	12	0.28	304.00	5514.00	14740	20230627	-37.86	9010	20240517	1.66	12920	-29.10	20240109	9010	1.66	20240517	14740	-37.86	20230627	9010	1.66	20240517	2.60	N	104540	500	63 억		228875	N	N	5	N	00	N
75	20240517	150714	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9100	-70	5	-0.76	315117390	34733	279.65	9150	9190	9010	11920	6420	9170	9072.54	1.79	0	-927	9403	9286	9223	9106	9043	9255	9075	64	2750	500	6600	10	1	12785740	1164	29.93	1.65	12	0.27	304.00	5514.00	14740	20230627	-38.26	9010	20240517	1.00	12920	-29.57	20240109	9010	1.00	20240517	14740	-38.26	20230627	9010	1.00	20240517	2.60	N	104540	500	63 억		228875	N	N	32	N	00	N
76	20240517	140707	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9080	-90	5	-0.98	289330810	31912	256.94	9150	9190	9010	11920	6420	9170	9066.49	1.79	0	-509	9403	9286	9223	9106	9043	9255	9075	64	2750	500	6600	10	1	12785740	1161	29.87	1.65	12	0.25	304.00	5514.00	14740	20230627	-38.40	9010	20240517	0.78	12920	-29.72	20240109	9010	0.78	20240517	14740	-38.40	20230627	9010	0.78	20240517	2.60	N	104540	500	63 억		228875	N	N	32	N	00	N
77	20240517	130703	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9100	-70	5	-0.76	283580310	31279	251.84	9150	9190	9010	11920	6420	9170	9066.12	1.79	0	-609	9403	9286	9223	9106	9043	9255	9075	64	2750	500	6600	10	1	12785740	1164	29.93	1.65	12	0.24	304.00	5514.00	14740	20230627	-38.26	9010	20240517	1.00	12920	-29.57	20240109	9010	1.00	20240517	14740	-38.26	20230627	9010	1.00	20240517	2.60	N	104540	500	63 억		228875	N	N	32	N	00	N
78	20240517	120703	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9060	-110	5	-1.20	272903880	30103	242.38	9150	9190	9010	11920	6420	9170	9065.64	1.79	0	-797	9403	9286	9223	9106	9043	9255	9075	64	2750	500	6600	10	1	12785740	1158	29.80	1.64	12	0.24	304.00	5514.00	14740	20230627	-38.53	9010	20240517	0.55	12920	-29.88	20240109	9010	0.55	20240517	14740	-38.53	20230627	9010	0.55	20240517	2.60	N	104540	500	63 억		228875	N	N	32	N	00	N
79	20240517	110703	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9080	-90	5	-0.98	230236730	25387	204.40	9150	9190	9010	11920	6420	9170	9069.04	1.79	0	-958	9403	9286	9223	9106	9043	9255	9075	64	2750	500	6600	10	1	12785740	1161	29.87	1.65	12	0.20	304.00	5514.00	14740	20230627	-38.40	9010	20240517	0.78	12920	-29.72	20240109	9010	0.78	20240517	14740	-38.40	20230627	9010	0.78	20240517	2.60	N	104540	500	63 억		228875	N	N	32	N	00	N
80	20240517	100659	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9160	-10	5	-0.11	94690420	10414	83.85	9150	9190	9050	11920	6420	9170	9092.53	1.79	0	-932	9403	9286	9223	9106	9043	9255	9075	64	2750	500	6600	10	1	12785740	1171	30.13	1.66	12	0.08	304.00	5514.00	14740	20230627	-37.86	9050	20240517	1.22	12920	-29.10	20240109	9050	1.22	20240517	14740	-37.86	20230627	9050	1.22	20240517	2.60	N	104540	500	63 억		228875	N	N	32	N	00	N
81	20240517	090703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-20	5	-0.22	13530110	1480	11.92	9150	9190	9100	11920	6420	9170	9141.78	1.79	0	-180	9403	9286	9223	9106	9043	9255	9075	64	2750	500	6600	10	1	12785740	1170	30.10	1.66	12	0.01	304.00	5514.00	14740	20230627	-37.92	9050	20240513	1.10	12920	-29.18	20240109	9050	1.10	20240513	14740	-37.92	20230627	9050	1.10	20240513	2.60	N	104540	500	63 억		228875	N	N	32	N	00	N
82	20240516	160658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-60	5	-0.65	114707190	12420	71.36	9230	9340	9160	11990	6470	9230	9235.68	1.80	0	-976	9576	9402	9236	9062	8896	9490	9150	64	2760	500	6640	10	1	12785740	1172	30.16	1.66	12	0.10	304.00	5514.00	14740	20230627	-37.79	9050	20240513	1.33	12920	-29.02	20240109	9050	1.33	20240513	14740	-37.79	20230627	9050	1.33	20240513	2.65	N	104540	500	63 억		230313	N	N	32	N	00	N
83	20240516	150657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-60	5	-0.65	110304150	11940	68.60	9230	9340	9160	11990	6470	9230	9238.20	1.80	0	-921	9576	9402	9236	9062	8896	9490	9150	64	2760	500	6640	10	1	12785740	1172	30.16	1.66	12	0.09	304.00	5514.00	14740	20230627	-37.79	9050	20240513	1.33	12920	-29.02	20240109	9050	1.33	20240513	14740	-37.79	20230627	9050	1.33	20240513	2.65	N	104540	500	63 억		230313	N	N	0	N	00	N
84	20240516	140702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-60	5	-0.65	82416870	8903	51.15	9230	9340	9160	11990	6470	9230	9257.20	1.80	0	-922	9576	9402	9236	9062	8896	9490	9150	64	2760	500	6640	10	1	12785740	1172	30.16	1.66	12	0.07	304.00	5514.00	14740	20230627	-37.79	9050	20240513	1.33	12920	-29.02	20240109	9050	1.33	20240513	14740	-37.79	20230627	9050	1.33	20240513	2.65	N	104540	500	63 억		230313	N	N	0	N	00	N
85	20240516	130658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-40	5	-0.43	73651320	7948	45.67	9230	9340	9190	11990	6470	9230	9266.65	1.80	0	-815	9576	9402	9236	9062	8896	9490	9150	64	2760	500	6640	10	1	12785740	1175	30.23	1.67	12	0.06	304.00	5514.00	14740	20230627	-37.65	9050	20240513	1.55	12920	-28.87	20240109	9050	1.55	20240513	14740	-37.65	20230627	9050	1.55	20240513	2.65	N	104540	500	63 억		230313	N	N	0	N	00	N
86	20240516	120656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	20	2	0.22	53100100	5719	32.86	9230	9340	9230	11990	6470	9230	9284.86	1.80	0	-618	9576	9402	9236	9062	8896	9490	9150	64	2760	500	6640	10	1	12785740	1183	30.43	1.68	12	0.04	304.00	5514.00	14740	20230627	-37.25	9050	20240513	2.21	12920	-28.41	20240109	9050	2.21	20240513	14740	-37.25	20230627	9050	2.21	20240513	2.65	N	104540	500	63 억		230313	N	N	0	N	00	N
87	20240516	110655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	10	2	0.11	45137470	4857	27.91	9230	9340	9230	11990	6470	9230	9293.28	1.80	0	-787	9576	9402	9236	9062	8896	9490	9150	64	2760	500	6640	10	1	12785740	1181	30.39	1.68	12	0.04	304.00	5514.00	14740	20230627	-37.31	9050	20240513	2.10	12920	-28.48	20240109	9050	2.10	20240513	14740	-37.31	20230627	9050	2.10	20240513	2.65	N	104540	500	63 억		230313	N	N	0	N	00	N
88	20240516	100656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	90	2	0.98	30972200	3332	19.14	9230	9340	9230	11990	6470	9230	9295.38	1.80	0	-726	9576	9402	9236	9062	8896	9490	9150	64	2760	500	6640	10	1	12785740	1192	30.66	1.69	12	0.03	304.00	5514.00	14740	20230627	-36.77	9050	20240513	2.98	12920	-27.86	20240109	9050	2.98	20240513	14740	-36.77	20230627	9050	2.98	20240513	2.65	N	104540	500	63 억		230313	N	N	0	N	00	N
89	20240516	090658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9310	80	2	0.87	9228780	999	5.74	9230	9310	9230	11990	6470	9230	9238.02	1.80	0	-46	9576	9402	9236	9062	8896	9490	9150	64	2760	500	6640	10	1	12785740	1190	30.62	1.69	12	0.01	304.00	5514.00	14740	20230627	-36.84	9050	20240513	2.87	12920	-27.94	20240109	9050	2.87	20240513	14740	-36.84	20230627	9050	2.87	20240513	2.65	N	104540	500	63 억		230313	N	N	0	N	00	N
90	20240514	160705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	100	2	1.10	159088210	17398	40.82	9090	9410	9070	11860	6400	9130	9144.02	1.77	0	3484	9543	9336	9193	8986	8843	9265	8915	64	2730	500	6570	10	1	12785740	1180	30.36	1.67	12	0.14	304.00	5514.00	14740	20230627	-37.38	9050	20240513	1.99	12920	-28.56	20240109	9050	1.99	20240513	14740	-37.38	20230627	9050	1.99	20240513	2.63	N	104540	500	63 억		226823	N	N	0	N	00	N
91	20240514	150708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	90	2	0.99	156910310	17162	40.26	9090	9410	9070	11860	6400	9130	9142.89	1.77	0	3479	9543	9336	9193	8986	8843	9265	8915	64	2730	500	6570	10	1	12785740	1179	30.33	1.67	12	0.13	304.00	5514.00	14740	20230627	-37.45	9050	20240513	1.88	12920	-28.64	20240109	9050	1.88	20240513	14740	-37.45	20230627	9050	1.88	20240513	2.63	N	104540	500	63 억		226823	N	N	0	N	00	N
92	20240514	140705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	70	2	0.77	153540360	16796	39.40	9090	9410	9070	11860	6400	9130	9141.48	1.77	0	3370	9543	9336	9193	8986	8843	9265	8915	64	2730	500	6570	10	1	12785740	1176	30.26	1.67	12	0.13	304.00	5514.00	14740	20230627	-37.58	9050	20240513	1.66	12920	-28.79	20240109	9050	1.66	20240513	14740	-37.58	20230627	9050	1.66	20240513	2.63	N	104540	500	63 억		226823	N	N	0	N	00	N
93	20240514	130707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	70	2	0.77	148669050	16266	38.16	9090	9410	9070	11860	6400	9130	9139.87	1.77	0	3179	9543	9336	9193	8986	8843	9265	8915	64	2730	500	6570	10	1	12785740	1176	30.26	1.67	12	0.13	304.00	5514.00	14740	20230627	-37.58	9050	20240513	1.66	12920	-28.79	20240109	9050	1.66	20240513	14740	-37.58	20230627	9050	1.66	20240513	2.63	N	104540	500	63 억		226823	N	N	0	N	00	N
94	20240514	120704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	60	2	0.66	146775590	16060	37.68	9090	9410	9070	11860	6400	9130	9139.20	1.77	0	3152	9543	9336	9193	8986	8843	9265	8915	64	2730	500	6570	10	1	12785740	1175	30.23	1.67	12	0.13	304.00	5514.00	14740	20230627	-37.65	9050	20240513	1.55	12920	-28.87	20240109	9050	1.55	20240513	14740	-37.65	20230627	9050	1.55	20240513	2.63	N	104540	500	63 억		226823	N	N	0	N	00	N
95	20240514	110705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	40	2	0.44	144235460	15784	37.03	9090	9410	9070	11860	6400	9130	9138.08	1.77	0	3152	9543	9336	9193	8986	8843	9265	8915	64	2730	500	6570	10	1	12785740	1172	30.16	1.66	12	0.12	304.00	5514.00	14740	20230627	-37.79	9050	20240513	1.33	12920	-29.02	20240109	9050	1.33	20240513	14740	-37.79	20230627	9050	1.33	20240513	2.63	N	104540	500	63 억		226823	N	N	0	N	00	N
96	20240514	100703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	40	2	0.44	102695950	11282	26.47	9090	9250	9070	11860	6400	9130	9102.64	1.77	0	3189	9543	9336	9193	8986	8843	9265	8915	64	2730	500	6570	10	1	12785740	1172	30.16	1.66	12	0.09	304.00	5514.00	14740	20230627	-37.79	9050	20240513	1.33	12920	-29.02	20240109	9050	1.33	20240513	14740	-37.79	20230627	9050	1.33	20240513	2.63	N	104540	500	63 억		226823	N	N	0	N	00	N
97	20240514	090704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	70	2	0.77	4434380	484	1.14	9090	9250	9090	11860	6400	9130	9161.94	1.77	0	-6	9543	9336	9193	8986	8843	9265	8915	64	2730	500	6570	10	1	12785740	1176	30.26	1.67	12	0.00	304.00	5514.00	14740	20230627	-37.58	9050	20240513	1.66	12920	-28.79	20240109	9050	1.66	20240513	14740	-37.58	20230627	9050	1.66	20240513	2.63	N	104540	500	63 억		226823	N	N	0	N	00	N
98	20240513	160703	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9130	-280	5	-2.98	387490640	42332	326.94	9400	9400	9050	12230	6590	9410	9153.77	1.79	0	-2289	9523	9466	9413	9356	9303	9440	9330	64	2820	500	6770	10	1	12785740	1167	30.03	1.66	12	0.33	304.00	5514.00	14740	20230627	-38.06	9050	20240513	0.88	12920	-29.33	20240109	9050	0.88	20240513	14740	-38.06	20230627	9050	0.88	20240513	2.65	N	104540	500	63 억		228821	N	N	7	N	00	N
99	20240513	150705	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9130	-280	5	-2.98	349877290	38210	295.10	9400	9400	9050	12230	6590	9410	9156.69	1.79	0	-1127	9523	9466	9413	9356	9303	9440	9330	64	2820	500	6770	10	1	12785740	1167	30.03	1.66	12	0.30	304.00	5514.00	14740	20230627	-38.06	9050	20240513	0.88	12920	-29.33	20240109	9050	0.88	20240513	14740	-38.06	20230627	9050	0.88	20240513	2.65	N	104540	500	63 억		228821	N	N	7	N	00	N
100	20240513	140705	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9120	-290	5	-3.08	342096460	37357	288.52	9400	9400	9050	12230	6590	9410	9157.49	1.79	0	-1059	9523	9466	9413	9356	9303	9440	9330	64	2820	500	6770	10	1	12785740	1166	30.00	1.65	12	0.29	304.00	5514.00	14740	20230627	-38.13	9050	20240513	0.77	12920	-29.41	20240109	9050	0.77	20240513	14740	-38.13	20230627	9050	0.77	20240513	2.65	N	104540	500	63 억		228821	N	N	7	N	00	N
101	20240513	130658	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9130	-280	5	-2.98	320281480	34968	270.06	9400	9400	9050	12230	6590	9410	9159.27	1.79	0	-629	9523	9466	9413	9356	9303	9440	9330	64	2820	500	6770	10	1	12785740	1167	30.03	1.66	12	0.27	304.00	5514.00	14740	20230627	-38.06	9050	20240513	0.88	12920	-29.33	20240109	9050	0.88	20240513	14740	-38.06	20230627	9050	0.88	20240513	2.65	N	104540	500	63 억		228821	N	N	7	N	00	N
102	20240513	120703	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9140	-270	5	-2.87	298466830	32577	251.60	9400	9400	9050	12230	6590	9410	9161.89	1.79	0	81	9523	9466	9413	9356	9303	9440	9330	64	2820	500	6770	10	1	12785740	1169	30.07	1.66	12	0.25	304.00	5514.00	14740	20230627	-37.99	9050	20240513	0.99	12920	-29.26	20240109	9050	0.99	20240513	14740	-37.99	20230627	9050	0.99	20240513	2.65	N	104540	500	63 억		228821	N	N	7	N	00	N
103	20240513	110702	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9130	-280	5	-2.98	182912160	19884	153.57	9400	9400	9050	12230	6590	9410	9198.96	1.79	0	-1731	9523	9466	9413	9356	9303	9440	9330	64	2820	500	6770	10	1	12785740	1167	30.03	1.66	12	0.16	304.00	5514.00	14740	20230627	-38.06	9050	20240513	0.88	12920	-29.33	20240109	9050	0.88	20240513	14740	-38.06	20230627	9050	0.88	20240513	2.65	N	104540	500	63 억		228821	N	N	7	N	00	N
104	20240513	100702	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9160	-250	5	-2.66	160416980	17426	134.58	9400	9400	9050	12230	6590	9410	9205.61	1.79	0	-1618	9523	9466	9413	9356	9303	9440	9330	64	2820	500	6770	10	1	12785740	1171	30.13	1.66	12	0.14	304.00	5514.00	14740	20230627	-37.86	9050	20240513	1.22	12920	-29.10	20240109	9050	1.22	20240513	14740	-37.86	20230627	9050	1.22	20240513	2.65	N	104540	500	63 억		228821	N	N	7	N	00	N
105	20240513	090705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	-80	5	-0.85	9948000	1066	8.23	9400	9400	9300	12230	6590	9410	9332.08	1.79	0	-453	9523	9466	9413	9356	9303	9440	9330	64	2820	500	6770	10	1	12785740	1193	30.69	1.69	12	0.01	304.00	5514.00	14740	20230627	-36.70	9100	20240422	2.53	12920	-27.79	20240109	9100	2.53	20240422	14740	-36.70	20230627	9100	2.53	20240422	2.65	N	104540	500	63 억		228821	N	N	7	N	00	N
106	20240510	160642	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9410	-40	5	-0.42	121151020	12902	125.36	9450	9470	9360	12280	6620	9450	9390.09	1.83	0	-4749	9563	9506	9443	9386	9323	9535	9415	64	2830	500	6800	10	1	12757370	1200	30.95	1.71	12	0.10	304.00	5514.00	14740	20230627	-36.16	9100	20240422	3.41	12920	-27.17	20240109	9100	3.41	20240422	14740	-36.16	20230627	9100	3.41	20240422	2.64	N	104540	500	63 억		233096	N	N	7	N	00	N
107	20240510	150649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	-90	5	-0.95	107690810	11470	111.45	9450	9470	9360	12280	6620	9450	9388.91	1.83	0	-4118	9563	9506	9443	9386	9323	9535	9415	64	2830	500	6800	10	1	12757370	1194	30.79	1.70	12	0.09	304.00	5514.00	14740	20230627	-36.50	9100	20240422	2.86	12920	-27.55	20240109	9100	2.86	20240422	14740	-36.50	20230627	9100	2.86	20240422	2.64	N	104540	500	63 억		233096	N	N	18	N	00	N
108	20240510	140652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9390	-60	5	-0.63	95889580	10213	99.23	9450	9470	9360	12280	6620	9450	9388.97	1.83	0	-3419	9563	9506	9443	9386	9323	9535	9415	64	2830	500	6800	10	1	12757370	1198	30.89	1.70	12	0.08	304.00	5514.00	14740	20230627	-36.30	9100	20240422	3.19	12920	-27.32	20240109	9100	3.19	20240422	14740	-36.30	20230627	9100	3.19	20240422	2.64	N	104540	500	63 억		233096	N	N	18	N	00	N
109	20240510	130645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9380	-70	5	-0.74	87306010	9298	90.34	9450	9470	9360	12280	6620	9450	9389.76	1.83	0	-2987	9563	9506	9443	9386	9323	9535	9415	64	2830	500	6800	10	1	12757370	1197	30.86	1.70	12	0.07	304.00	5514.00	14740	20230627	-36.36	9100	20240422	3.08	12920	-27.40	20240109	9100	3.08	20240422	14740	-36.36	20230627	9100	3.08	20240422	2.64	N	104540	500	63 억		233096	N	N	18	N	00	N
110	20240510	120641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	-80	5	-0.85	85073930	9060	88.03	9450	9470	9360	12280	6620	9450	9390.06	1.83	0	-2795	9563	9506	9443	9386	9323	9535	9415	64	2830	500	6800	10	1	12757370	1195	30.82	1.70	12	0.07	304.00	5514.00	14740	20230627	-36.43	9100	20240422	2.97	12920	-27.48	20240109	9100	2.97	20240422	14740	-36.43	20230627	9100	2.97	20240422	2.64	N	104540	500	63 억		233096	N	N	18	N	00	N
111	20240510	110645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	-90	5	-0.95	75268400	8014	77.87	9450	9470	9360	12280	6620	9450	9392.11	1.83	0	-2362	9563	9506	9443	9386	9323	9535	9415	64	2830	500	6800	10	1	12757370	1194	30.79	1.70	12	0.06	304.00	5514.00	14740	20230627	-36.50	9100	20240422	2.86	12920	-27.55	20240109	9100	2.86	20240422	14740	-36.50	20230627	9100	2.86	20240422	2.64	N	104540	500	63 억		233096	N	N	18	N	00	N
112	20240510	100645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9390	-60	5	-0.63	42130810	4482	43.55	9450	9470	9380	12280	6620	9450	9400.00	1.83	0	-1927	9563	9506	9443	9386	9323	9535	9415	64	2830	500	6800	10	1	12757370	1198	30.89	1.70	12	0.04	304.00	5514.00	14740	20230627	-36.30	9100	20240422	3.19	12920	-27.32	20240109	9100	3.19	20240422	14740	-36.30	20230627	9100	3.19	20240422	2.64	N	104540	500	63 억		233096	N	N	18	N	00	N
113	20240510	090645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9450	0	3	0.00	1398380	148	1.44	9450	9450	9410	12280	6620	9450	9448.51	1.83	0	-74	9563	9506	9443	9386	9323	9535	9415	64	2830	500	6800	10	1	12757370	1206	31.09	1.71	12	0.00	304.00	5514.00	14740	20230627	-35.89	9100	20240422	3.85	12920	-26.86	20240109	9100	3.85	20240422	14740	-35.89	20230627	9100	3.85	20240422	2.64	N	104540	500	63 억		233096	N	N	18	N	00	N
114	20240509	160657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9450	20	2	0.21	96952520	10292	73.50	9430	9500	9380	12250	6610	9430	9420.18	1.83	0	-711	9616	9522	9456	9362	9296	9490	9330	64	2820	500	6780	10	1	12757370	1206	31.09	1.71	12	0.08	304.00	5514.00	14740	20230627	-35.89	9100	20240422	3.85	12920	-26.86	20240109	9100	3.85	20240422	14740	-35.89	20230627	9100	3.85	20240422	2.64	N	104540	500	63 억		233807	N	N	18	N	00	N
115	20240509	150658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	-30	5	-0.32	85516600	9076	64.81	9430	9500	9400	12250	6610	9430	9422.28	1.83	0	-401	9616	9522	9456	9362	9296	9490	9330	64	2820	500	6780	10	1	12757370	1199	30.92	1.70	12	0.07	304.00	5514.00	14740	20230627	-36.23	9100	20240422	3.30	12920	-27.24	20240109	9100	3.30	20240422	14740	-36.23	20230627	9100	3.30	20240422	2.64	N	104540	500	63 억		233807	N	N	27	N	00	N
116	20240509	140630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9440	10	2	0.11	59757530	6340	45.28	9430	9500	9400	12250	6610	9430	9425.48	1.83	0	-253	9616	9522	9456	9362	9296	9490	9330	64	2820	500	6780	10	1	12757370	1204	31.05	1.71	12	0.05	304.00	5514.00	14740	20230627	-35.96	9100	20240422	3.74	12920	-26.93	20240109	9100	3.74	20240422	14740	-35.96	20230627	9100	3.74	20240422	2.64	N	104540	500	63 억		233807	N	N	27	N	00	N
117	20240509	130645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	-10	5	-0.11	57547500	6106	43.60	9430	9500	9400	12250	6610	9430	9424.75	1.83	0	-144	9616	9522	9456	9362	9296	9490	9330	64	2820	500	6780	10	1	12757370	1202	30.99	1.71	12	0.05	304.00	5514.00	14740	20230627	-36.09	9100	20240422	3.52	12920	-27.09	20240109	9100	3.52	20240422	14740	-36.09	20230627	9100	3.52	20240422	2.64	N	104540	500	63 억		233807	N	N	27	N	00	N
118	20240509	120647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9470	40	2	0.42	55239790	5862	41.86	9430	9500	9400	12250	6610	9430	9423.37	1.83	0	-160	9616	9522	9456	9362	9296	9490	9330	64	2820	500	6780	10	1	12757370	1208	31.15	1.72	12	0.05	304.00	5514.00	14740	20230627	-35.75	9100	20240422	4.07	12920	-26.70	20240109	9100	4.07	20240422	14740	-35.75	20230627	9100	4.07	20240422	2.64	N	104540	500	63 억		233807	N	N	27	N	00	N
119	20240509	110635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9430	0	3	0.00	48930620	5194	37.09	9430	9500	9400	12250	6610	9430	9420.60	1.83	0	-195	9616	9522	9456	9362	9296	9490	9330	64	2820	500	6780	10	1	12757370	1203	31.02	1.71	12	0.04	304.00	5514.00	14740	20230627	-36.02	9100	20240422	3.63	12920	-27.01	20240109	9100	3.63	20240422	14740	-36.02	20230627	9100	3.63	20240422	2.64	N	104540	500	63 억		233807	N	N	27	N	00	N
120	20240509	100639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9440	10	2	0.11	23539170	2499	17.85	9430	9500	9400	12250	6610	9430	9419.44	1.83	0	-48	9616	9522	9456	9362	9296	9490	9330	64	2820	500	6780	10	1	12757370	1204	31.05	1.71	12	0.02	304.00	5514.00	14740	20230627	-35.96	9100	20240422	3.74	12920	-26.93	20240109	9100	3.74	20240422	14740	-35.96	20230627	9100	3.74	20240422	2.64	N	104540	500	63 억		233807	N	N	27	N	00	N
121	20240509	090634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9450	20	2	0.21	3146060	333	2.38	9430	9500	9430	12250	6610	9430	9447.63	1.83	0	-206	9616	9522	9456	9362	9296	9490	9330	64	2820	500	6780	10	1	12757370	1206	31.09	1.71	12	0.00	304.00	5514.00	14740	20230627	-35.89	9100	20240422	3.85	12920	-26.86	20240109	9100	3.85	20240422	14740	-35.89	20230627	9100	3.85	20240422	2.64	N	104540	500	63 억		233807	N	N	27	N	00	N
122	20240508	160632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9430	-60	5	-0.63	131910250	13983	44.98	9550	9550	9390	12330	6650	9490	9433.68	1.86	0	-3017	9936	9712	9546	9322	9156	9825	9435	64	2840	500	6830	10	1	12757370	1203	31.02	1.71	12	0.11	304.00	5514.00	14740	20230627	-36.02	9100	20240422	3.63	12920	-27.01	20240109	9100	3.63	20240422	14740	-36.02	20230627	9100	3.63	20240422	2.61	N	104540	500	63 억		236772	N	N	27	N	00	N
123	20240508	150637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9440	-50	5	-0.53	128525050	13624	43.82	9550	9550	9390	12330	6650	9490	9433.72	1.86	0	-2972	9936	9712	9546	9322	9156	9825	9435	64	2840	500	6830	10	1	12757370	1204	31.05	1.71	12	0.11	304.00	5514.00	14740	20230627	-35.96	9100	20240422	3.74	12920	-26.93	20240109	9100	3.74	20240422	14740	-35.96	20230627	9100	3.74	20240422	2.61	N	104540	500	63 억		236772	N	N	101	N	00	N
124	20240508	140630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9430	-60	5	-0.63	118759190	12589	40.49	9550	9550	9390	12330	6650	9490	9433.57	1.86	0	-3066	9936	9712	9546	9322	9156	9825	9435	64	2840	500	6830	10	1	12757370	1203	31.02	1.71	12	0.10	304.00	5514.00	14740	20230627	-36.02	9100	20240422	3.63	12920	-27.01	20240109	9100	3.63	20240422	14740	-36.02	20230627	9100	3.63	20240422	2.61	N	104540	500	63 억		236772	N	N	101	N	00	N
125	20240508	130627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	-90	5	-0.95	90501160	9595	30.86	9550	9550	9390	12330	6650	9490	9432.12	1.86	0	-2522	9936	9712	9546	9322	9156	9825	9435	64	2840	500	6830	10	1	12757370	1199	30.92	1.70	12	0.08	304.00	5514.00	14740	20230627	-36.23	9100	20240422	3.30	12920	-27.24	20240109	9100	3.30	20240422	14740	-36.23	20230627	9100	3.30	20240422	2.61	N	104540	500	63 억		236772	N	N	101	N	00	N
126	20240508	120630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9470	-20	5	-0.21	50713520	5364	17.25	9550	9550	9420	12330	6650	9490	9454.42	1.86	0	-2444	9936	9712	9546	9322	9156	9825	9435	64	2840	500	6830	10	1	12757370	1208	31.15	1.72	12	0.04	304.00	5514.00	14740	20230627	-35.75	9100	20240422	4.07	12920	-26.70	20240109	9100	4.07	20240422	14740	-35.75	20230627	9100	4.07	20240422	2.61	N	104540	500	63 억		236772	N	N	101	N	00	N
127	20240508	110707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9450	-40	5	-0.42	48814200	5163	16.61	9550	9550	9420	12330	6650	9490	9454.62	1.86	0	-2310	9936	9712	9546	9322	9156	9825	9435	64	2840	500	6830	10	1	12757370	1206	31.09	1.71	12	0.04	304.00	5514.00	14740	20230627	-35.89	9100	20240422	3.85	12920	-26.86	20240109	9100	3.85	20240422	14740	-35.89	20230627	9100	3.85	20240422	2.61	N	104540	500	63 억		236772	N	N	101	N	00	N
128	20240508	100637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9470	-20	5	-0.21	40789110	4313	13.87	9550	9550	9420	12330	6650	9490	9457.25	1.86	0	-2250	9936	9712	9546	9322	9156	9825	9435	64	2840	500	6830	10	1	12757370	1208	31.15	1.72	12	0.03	304.00	5514.00	14740	20230627	-35.75	9100	20240422	4.07	12920	-26.70	20240109	9100	4.07	20240422	14740	-35.75	20230627	9100	4.07	20240422	2.61	N	104540	500	63 억		236772	N	N	101	N	00	N
129	20240508	090638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9440	-50	5	-0.53	3129740	330	1.06	9550	9550	9420	12330	6650	9490	9484.06	1.86	0	-34	9936	9712	9546	9322	9156	9825	9435	64	2840	500	6830	10	1	12757370	1204	31.05	1.71	12	0.00	304.00	5514.00	14740	20230627	-35.96	9100	20240422	3.74	12920	-26.93	20240109	9100	3.74	20240422	14740	-35.96	20230627	9100	3.74	20240422	2.61	N	104540	500	63 억		236772	N	N	101	N	00	N
130	20240503	160649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	180	2	1.96	244320180	26354	102.76	9220	9380	9180	11930	6430	9180	9270.68	1.88	0	4170	9353	9266	9183	9096	9013	9225	9055	64	2750	500	6600	10	1	12757370	1194	30.79	1.70	12	0.21	304.00	5514.00	14740	20230627	-36.50	9100	20240422	2.86	12920	-27.55	20240109	9100	2.86	20240422	14740	-36.50	20230627	9100	2.86	20240422	2.61	N	104540	500	63 억		239327	N	N	241	N	00	N
131	20240503	150650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	90	2	0.98	210588820	22748	88.70	9220	9380	9180	11930	6430	9180	9257.47	1.88	0	4189	9353	9266	9183	9096	9013	9225	9055	64	2750	500	6600	10	1	12757370	1183	30.49	1.68	12	0.18	304.00	5514.00	14740	20230627	-37.11	9100	20240422	1.87	12920	-28.25	20240109	9100	1.87	20240422	14740	-37.11	20230627	9100	1.87	20240422	2.61	N	104540	500	63 억		239327	N	N	241	N	00	N
132	20240503	140649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	100	2	1.09	174406300	18846	73.48	9220	9380	9180	11930	6430	9180	9254.29	1.88	0	2685	9353	9266	9183	9096	9013	9225	9055	64	2750	500	6600	10	1	12757370	1184	30.53	1.68	12	0.15	304.00	5514.00	14740	20230627	-37.04	9100	20240422	1.98	12920	-28.17	20240109	9100	1.98	20240422	14740	-37.04	20230627	9100	1.98	20240422	2.61	N	104540	500	63 억		239327	N	N	241	N	00	N
133	20240503	130651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	70	2	0.76	123183650	13306	51.88	9220	9380	9180	11930	6430	9180	9257.75	1.88	0	1663	9353	9266	9183	9096	9013	9225	9055	64	2750	500	6600	10	1	12757370	1180	30.43	1.68	12	0.10	304.00	5514.00	14740	20230627	-37.25	9100	20240422	1.65	12920	-28.41	20240109	9100	1.65	20240422	14740	-37.25	20230627	9100	1.65	20240422	2.61	N	104540	500	63 억		239327	N	N	241	N	00	N
134	20240503	120647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	100	2	1.09	95239230	10282	40.09	9220	9380	9180	11930	6430	9180	9262.71	1.88	0	1229	9353	9266	9183	9096	9013	9225	9055	64	2750	500	6600	10	1	12757370	1184	30.53	1.68	12	0.08	304.00	5514.00	14740	20230627	-37.04	9100	20240422	1.98	12920	-28.17	20240109	9100	1.98	20240422	14740	-37.04	20230627	9100	1.98	20240422	2.61	N	104540	500	63 억		239327	N	N	241	N	00	N
135	20240503	110647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9240	60	2	0.65	74136990	7998	31.18	9220	9380	9180	11930	6430	9180	9269.44	1.88	0	1201	9353	9266	9183	9096	9013	9225	9055	64	2750	500	6600	10	1	12757370	1179	30.39	1.68	12	0.06	304.00	5514.00	14740	20230627	-37.31	9100	20240422	1.54	12920	-28.48	20240109	9100	1.54	20240422	14740	-37.31	20230627	9100	1.54	20240422	2.61	N	104540	500	63 억		239327	N	N	241	N	00	N
136	20240503	100643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	40	2	0.44	19681110	2137	8.33	9220	9240	9180	11930	6430	9180	9209.69	1.88	0	-119	9353	9266	9183	9096	9013	9225	9055	64	2750	500	6600	10	1	12757370	1176	30.33	1.67	12	0.02	304.00	5514.00	14740	20230627	-37.45	9100	20240422	1.32	12920	-28.64	20240109	9100	1.32	20240422	14740	-37.45	20230627	9100	1.32	20240422	2.61	N	104540	500	63 억		239327	N	N	241	N	00	N
137	20240503	090643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	20	2	0.22	2324860	253	0.99	9220	9220	9180	11930	6430	9180	9189.17	1.88	0	113	9353	9266	9183	9096	9013	9225	9055	64	2750	500	6600	10	1	12757370	1174	30.26	1.67	12	0.00	304.00	5514.00	14740	20230627	-37.58	9100	20240422	1.10	12920	-28.79	20240109	9100	1.10	20240422	14740	-37.58	20230627	9100	1.10	20240422	2.61	N	104540	500	63 억		239327	N	N	241	N	00	N
138	20240502	160639	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9180	-40	5	-0.43	234275230	25553	103.68	9220	9270	9100	11980	6460	9220	9168.21	1.92	0	-5340	9386	9302	9226	9142	9066	9265	9105	64	2760	500	6630	10	1	12757370	1171	30.20	1.66	12	0.20	304.00	5514.00	14740	20230627	-37.72	9100	20240502	0.88	12920	-28.95	20240109	9100	0.88	20240502	14740	-37.72	20230627	9100	0.88	20240502	2.61	N	104540	500	63 억		244667	N	N	241	N	00	N
139	20240502	150643	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9170	-50	5	-0.54	219063990	23895	96.96	9220	9270	9100	11980	6460	9220	9167.78	1.92	0	-5199	9386	9302	9226	9142	9066	9265	9105	64	2760	500	6630	10	1	12757370	1170	30.16	1.66	12	0.19	304.00	5514.00	14740	20230627	-37.79	9100	20240502	0.77	12920	-29.02	20240109	9100	0.77	20240502	14740	-37.79	20230627	9100	0.77	20240502	2.61	N	104540	500	63 억		244667	N	N	0	N	00	N
140	20240502	140639	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9160	-60	5	-0.65	203628910	22212	90.13	9220	9270	9100	11980	6460	9220	9167.52	1.92	0	-4979	9386	9302	9226	9142	9066	9265	9105	64	2760	500	6630	10	1	12757370	1169	30.13	1.66	12	0.17	304.00	5514.00	14740	20230627	-37.86	9100	20240502	0.66	12920	-29.10	20240109	9100	0.66	20240502	14740	-37.86	20230627	9100	0.66	20240502	2.61	N	104540	500	63 억		244667	N	N	0	N	00	N
141	20240502	130638	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9140	-80	5	-0.87	191159880	20848	84.59	9220	9270	9100	11980	6460	9220	9169.22	1.92	0	-4837	9386	9302	9226	9142	9066	9265	9105	64	2760	500	6630	10	1	12757370	1166	30.07	1.66	12	0.16	304.00	5514.00	14740	20230627	-37.99	9100	20240502	0.44	12920	-29.26	20240109	9100	0.44	20240502	14740	-37.99	20230627	9100	0.44	20240502	2.61	N	104540	500	63 억		244667	N	N	0	N	00	N
142	20240502	120636	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9110	-110	5	-1.19	180893560	19725	80.04	9220	9270	9100	11980	6460	9220	9170.78	1.92	0	-4852	9386	9302	9226	9142	9066	9265	9105	64	2760	500	6630	10	1	12757370	1162	29.97	1.65	12	0.15	304.00	5514.00	14740	20230627	-38.20	9100	20240502	0.11	12920	-29.49	20240109	9100	0.11	20240502	14740	-38.20	20230627	9100	0.11	20240502	2.61	N	104540	500	63 억		244667	N	N	0	N	00	N
143	20240502	110636	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-30	5	-0.33	84452180	9164	37.18	9220	9270	9170	11980	6460	9220	9215.65	1.92	0	-4650	9386	9302	9226	9142	9066	9265	9105	64	2760	500	6630	10	1	12757370	1172	30.23	1.67	12	0.07	304.00	5514.00	14740	20230627	-37.65	9100	20240422	0.99	12920	-28.87	20240109	9100	0.99	20240422	14740	-37.65	20230627	9100	0.99	20240422	2.61	N	104540	500	63 억		244667	N	N	0	N	00	N
144	20240502	100634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	0	3	0.00	64351010	6978	28.31	9220	9270	9200	11980	6460	9220	9221.98	1.92	0	-4412	9386	9302	9226	9142	9066	9265	9105	64	2760	500	6630	10	1	12757370	1176	30.33	1.67	12	0.05	304.00	5514.00	14740	20230627	-37.45	9100	20240422	1.32	12920	-28.64	20240109	9100	1.32	20240422	14740	-37.45	20230627	9100	1.32	20240422	2.61	N	104540	500	63 억		244667	N	N	0	N	00	N
145	20240502	090635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	50	2	0.54	1200100	130	0.53	9220	9270	9220	11980	6460	9220	9231.54	1.92	0	-20	9386	9302	9226	9142	9066	9265	9105	64	2760	500	6630	10	1	12757370	1183	30.49	1.68	12	0.00	304.00	5514.00	14740	20230627	-37.11	9100	20240422	1.87	12920	-28.25	20240109	9100	1.87	20240422	14740	-37.11	20230627	9100	1.87	20240422	2.61	N	104540	500	63 억		244667	N	N	0	N	00	N