KissMeData/225190/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	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1783	1	2	0.06	70030473	39348	115.46	1773	1788	1770	2315	1248	1782	1779.77	1.28	0	1618	1814	1797	1789	1772	1764	1794	1769	51	533	100	1310	1	1	50748440	905	127.36	3.01	12	0.08	14.00	593.00	2475	20240422	-27.96	1741	20240422	2.41	2475	-27.96	20240422	1741	2.41	20240422	10330	-82.74	20230607	1741	2.41	20240422	0.42	N	225190	100	50 억		648699	N	N	0	N	00	N
3	20240531	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1783	1	2	0.06	69547430	39077	114.67	1773	1788	1770	2315	1248	1782	1779.75	1.28	0	1744	1814	1797	1789	1772	1764	1794	1769	51	533	100	1310	1	1	50748440	905	127.36	3.01	12	0.08	14.00	593.00	2475	20240422	-27.96	1741	20240422	2.41	2475	-27.96	20240422	1741	2.41	20240422	10330	-82.74	20230607	1741	2.41	20240422	0.42	N	225190	100	50 억		648699	N	N	0	N	00	N
4	20240531	141026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1786	4	2	0.22	67533504	37948	111.36	1773	1788	1770	2315	1248	1782	1779.63	1.28	0	2085	1814	1797	1789	1772	1764	1794	1769	51	533	100	1310	1	1	50748440	906	127.57	3.01	12	0.07	14.00	593.00	2475	20240422	-27.84	1741	20240422	2.58	2475	-27.84	20240422	1741	2.58	20240422	10330	-82.71	20230607	1741	2.58	20240422	0.42	N	225190	100	50 억		648699	N	N	0	N	00	N
5	20240531	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1788	6	2	0.34	63285848	35570	104.38	1773	1788	1770	2315	1248	1782	1779.19	1.28	0	2085	1814	1797	1789	1772	1764	1794	1769	51	533	100	1310	1	1	50748440	907	127.71	3.02	12	0.07	14.00	593.00	2475	20240422	-27.76	1741	20240422	2.70	2475	-27.76	20240422	1741	2.70	20240422	10330	-82.69	20230607	1741	2.70	20240422	0.42	N	225190	100	50 억		648699	N	N	0	N	00	N
6	20240531	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1785	3	2	0.17	61442952	34538	101.35	1773	1787	1770	2315	1248	1782	1779.00	1.28	0	1769	1814	1797	1789	1772	1764	1794	1769	51	533	100	1310	1	1	50748440	906	127.50	3.01	12	0.07	14.00	593.00	2475	20240422	-27.88	1741	20240422	2.53	2475	-27.88	20240422	1741	2.53	20240422	10330	-82.72	20230607	1741	2.53	20240422	0.42	N	225190	100	50 억		648699	N	N	0	N	00	N
7	20240531	111030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1784	2	2	0.11	42999796	24183	70.96	1773	1787	1770	2315	1248	1782	1778.10	1.28	0	1471	1814	1797	1789	1772	1764	1794	1769	51	533	100	1310	1	1	50748440	905	127.43	3.01	12	0.05	14.00	593.00	2475	20240422	-27.92	1741	20240422	2.47	2475	-27.92	20240422	1741	2.47	20240422	10330	-82.73	20230607	1741	2.47	20240422	0.42	N	225190	100	50 억		648699	N	N	0	N	00	N
8	20240531	101028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1780	-2	5	-0.11	39791940	22386	65.69	1773	1786	1770	2315	1248	1782	1777.54	1.28	0	1602	1814	1797	1789	1772	1764	1794	1769	51	533	100	1310	1	1	50748440	903	127.14	3.00	12	0.04	14.00	593.00	2475	20240422	-28.08	1741	20240422	2.24	2475	-28.08	20240422	1741	2.24	20240422	10330	-82.77	20230607	1741	2.24	20240422	0.42	N	225190	100	50 억		648699	N	N	0	N	00	N
9	20240531	091030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	-7	5	-0.39	2186414	1233	3.62	1773	1781	1773	2315	1248	1782	1773.25	1.28	0	-233	1814	1797	1789	1772	1764	1794	1769	51	533	100	1310	1	1	50748440	901	126.79	2.99	12	0.00	14.00	593.00	2475	20240422	-28.28	1741	20240422	1.95	2475	-28.28	20240422	1741	1.95	20240422	10330	-82.82	20230607	1741	1.95	20240422	0.42	N	225190	100	50 억		648699	N	N	0	N	00	N
10	20240530	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1782	-10	5	-0.56	60389619	33844	73.16	1806	1806	1781	2325	1255	1792	1784.35	1.28	0	-3034	1829	1810	1801	1782	1773	1806	1778	51	533	100	1320	1	1	50748440	904	127.29	3.01	12	0.07	14.00	593.00	2475	20240422	-28.00	1741	20240422	2.35	2475	-28.00	20240422	1741	2.35	20240422	10370	-82.82	20230530	1741	2.35	20240422	0.42	N	225190	100	50 억		651733	N	N	0	N	00	N
11	20240530	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1783	-9	5	-0.50	59247344	33203	71.78	1806	1806	1781	2325	1255	1792	1784.40	1.28	0	-2925	1829	1810	1801	1782	1773	1806	1778	51	533	100	1320	1	1	50748440	905	127.36	3.01	12	0.07	14.00	593.00	2475	20240422	-27.96	1741	20240422	2.41	2475	-27.96	20240422	1741	2.41	20240422	10370	-82.81	20230530	1741	2.41	20240422	0.42	N	225190	100	50 억		651733	N	N	0	N	00	N
12	20240530	141023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1784	-8	5	-0.45	53864686	30184	65.25	1806	1806	1781	2325	1255	1792	1784.54	1.28	0	-2028	1829	1810	1801	1782	1773	1806	1778	51	533	100	1320	1	1	50748440	905	127.43	3.01	12	0.06	14.00	593.00	2475	20240422	-27.92	1741	20240422	2.47	2475	-27.92	20240422	1741	2.47	20240422	10370	-82.80	20230530	1741	2.47	20240422	0.42	N	225190	100	50 억		651733	N	N	0	N	00	N
13	20240530	131026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1786	-6	5	-0.33	30902357	17303	37.40	1806	1806	1783	2325	1255	1792	1785.95	1.28	0	-1785	1829	1810	1801	1782	1773	1806	1778	51	533	100	1320	1	1	50748440	906	127.57	3.01	12	0.03	14.00	593.00	2475	20240422	-27.84	1741	20240422	2.58	2475	-27.84	20240422	1741	2.58	20240422	10370	-82.78	20230530	1741	2.58	20240422	0.42	N	225190	100	50 억		651733	N	N	0	N	00	N
14	20240530	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1784	-8	5	-0.45	27852478	15594	33.71	1806	1806	1783	2325	1255	1792	1786.10	1.28	0	-1785	1829	1810	1801	1782	1773	1806	1778	51	533	100	1320	1	1	50748440	905	127.43	3.01	12	0.03	14.00	593.00	2475	20240422	-27.92	1741	20240422	2.47	2475	-27.92	20240422	1741	2.47	20240422	10370	-82.80	20230530	1741	2.47	20240422	0.42	N	225190	100	50 억		651733	N	N	0	N	00	N
15	20240530	111025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1785	-7	5	-0.39	16824608	9414	20.35	1806	1806	1783	2325	1255	1792	1787.19	1.28	0	-1785	1829	1810	1801	1782	1773	1806	1778	51	533	100	1320	1	1	50748440	906	127.50	3.01	12	0.02	14.00	593.00	2475	20240422	-27.88	1741	20240422	2.53	2475	-27.88	20240422	1741	2.53	20240422	10370	-82.79	20230530	1741	2.53	20240422	0.42	N	225190	100	50 억		651733	N	N	0	N	00	N
16	20240530	101028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1787	-5	5	-0.28	6672427	3727	8.06	1806	1806	1783	2325	1255	1792	1790.29	1.28	0	-694	1829	1810	1801	1782	1773	1806	1778	51	533	100	1320	1	1	50748440	907	127.64	3.01	12	0.01	14.00	593.00	2475	20240422	-27.80	1741	20240422	2.64	2475	-27.80	20240422	1741	2.64	20240422	10370	-82.77	20230530	1741	2.64	20240422	0.42	N	225190	100	50 억		651733	N	N	0	N	00	N
17	20240530	091024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1783	-9	5	-0.50	2767909	1543	3.34	1806	1806	1783	2325	1255	1792	1793.85	1.28	0	-314	1829	1810	1801	1782	1773	1806	1778	51	533	100	1320	1	1	50748440	905	127.36	3.01	12	0.00	14.00	593.00	2475	20240422	-27.96	1741	20240422	2.41	2475	-27.96	20240422	1741	2.41	20240422	10370	-82.81	20230530	1741	2.41	20240422	0.42	N	225190	100	50 억		651733	N	N	0	N	00	N
18	20240529	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1792	-32	5	-1.75	83331646	46252	65.79	1818	1820	1792	2370	1277	1824	1801.69	1.31	0	-12852	1836	1829	1822	1815	1808	1826	1812	51	546	100	1340	1	1	50748440	909	128.00	3.02	12	0.09	14.00	593.00	2475	20240422	-27.60	1741	20240422	2.93	2475	-27.60	20240422	1741	2.93	20240422	10370	-82.72	20230530	1741	2.93	20240422	0.42	N	225190	100	50 억		666340	N	N	0	N	00	N
19	20240529	151015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1798	-26	5	-1.43	66341960	36781	52.32	1818	1820	1793	2370	1277	1824	1803.70	1.31	0	-9446	1836	1829	1822	1815	1808	1826	1812	51	546	100	1340	1	1	50748440	912	128.43	3.03	12	0.07	14.00	593.00	2475	20240422	-27.35	1741	20240422	3.27	2475	-27.35	20240422	1741	3.27	20240422	10370	-82.66	20230530	1741	3.27	20240422	0.42	N	225190	100	50 억		666340	N	N	0	N	00	N
20	20240529	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1798	-26	5	-1.43	60256838	33395	47.50	1818	1820	1793	2370	1277	1824	1804.37	1.31	0	-6696	1836	1829	1822	1815	1808	1826	1812	51	546	100	1340	1	1	50748440	912	128.43	3.03	12	0.07	14.00	593.00	2475	20240422	-27.35	1741	20240422	3.27	2475	-27.35	20240422	1741	3.27	20240422	10370	-82.66	20230530	1741	3.27	20240422	0.42	N	225190	100	50 억		666340	N	N	0	N	00	N
21	20240529	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1798	-26	5	-1.43	51199664	28349	40.32	1818	1820	1796	2370	1277	1824	1806.05	1.31	0	-5818	1836	1829	1822	1815	1808	1826	1812	51	546	100	1340	1	1	50748440	912	128.43	3.03	12	0.06	14.00	593.00	2475	20240422	-27.35	1741	20240422	3.27	2475	-27.35	20240422	1741	3.27	20240422	10370	-82.66	20230530	1741	3.27	20240422	0.42	N	225190	100	50 억		666340	N	N	0	N	00	N
22	20240529	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1805	-19	5	-1.04	31675487	17499	24.89	1818	1820	1800	2370	1277	1824	1810.13	1.31	0	-2793	1836	1829	1822	1815	1808	1826	1812	51	546	100	1340	1	1	50748440	916	128.93	3.04	12	0.03	14.00	593.00	2475	20240422	-27.07	1741	20240422	3.68	2475	-27.07	20240422	1741	3.68	20240422	10370	-82.59	20230530	1741	3.68	20240422	0.42	N	225190	100	50 억		666340	N	N	0	N	00	N
23	20240529	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1808	-16	5	-0.88	26108034	14417	20.51	1818	1820	1800	2370	1277	1824	1810.92	1.31	0	-2311	1836	1829	1822	1815	1808	1826	1812	51	546	100	1340	1	1	50748440	918	129.14	3.05	12	0.03	14.00	593.00	2475	20240422	-26.95	1741	20240422	3.85	2475	-26.95	20240422	1741	3.85	20240422	10370	-82.57	20230530	1741	3.85	20240422	0.42	N	225190	100	50 억		666340	N	N	0	N	00	N
24	20240529	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1810	-14	5	-0.77	13928136	7690	10.94	1818	1820	1800	2370	1277	1824	1811.20	1.31	0	-2306	1836	1829	1822	1815	1808	1826	1812	51	546	100	1340	1	1	50748440	919	129.29	3.05	12	0.02	14.00	593.00	2475	20240422	-26.87	1741	20240422	3.96	2475	-26.87	20240422	1741	3.96	20240422	10370	-82.55	20230530	1741	3.96	20240422	0.42	N	225190	100	50 억		666340	N	N	0	N	00	N
25	20240529	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1819	-5	5	-0.27	2009431	1105	1.57	1818	1820	1818	2370	1277	1824	1818.49	1.31	0	10	1836	1829	1822	1815	1808	1826	1812	51	546	100	1340	1	1	50748440	923	129.93	3.07	12	0.00	14.00	593.00	2475	20240422	-26.51	1741	20240422	4.48	2475	-26.51	20240422	1741	4.48	20240422	10370	-82.46	20230530	1741	4.48	20240422	0.42	N	225190	100	50 억		666340	N	N	0	N	00	N
26	20240528	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1824	4	2	0.22	127937144	70306	130.86	1829	1829	1815	2365	1274	1820	1819.72	1.32	0	-3436	1859	1839	1827	1807	1795	1833	1801	51	545	100	1340	1	1	50748440	926	130.29	3.08	12	0.14	14.00	593.00	2475	20240422	-26.30	1741	20240422	4.77	2475	-26.30	20240422	1741	4.77	20240422	10370	-82.41	20230530	1741	4.77	20240422	0.42	N	225190	100	50 억		669798	N	N	0	N	00	N
27	20240528	151011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1815	-5	5	-0.27	125525882	68982	128.39	1829	1829	1815	2365	1274	1820	1819.69	1.32	0	-3652	1859	1839	1827	1807	1795	1833	1801	51	545	100	1340	1	1	50748440	921	129.64	3.06	12	0.14	14.00	593.00	2475	20240422	-26.67	1741	20240422	4.25	2475	-26.67	20240422	1741	4.25	20240422	10370	-82.50	20230530	1741	4.25	20240422	0.42	N	225190	100	50 억		669798	N	N	0	N	00	N
28	20240528	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1818	-2	5	-0.11	111449323	61231	113.96	1829	1829	1815	2365	1274	1820	1820.15	1.32	0	-1784	1859	1839	1827	1807	1795	1833	1801	51	545	100	1340	1	1	50748440	923	129.86	3.07	12	0.12	14.00	593.00	2475	20240422	-26.55	1741	20240422	4.42	2475	-26.55	20240422	1741	4.42	20240422	10370	-82.47	20230530	1741	4.42	20240422	0.42	N	225190	100	50 억		669798	N	N	0	N	00	N
29	20240528	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1820	0	3	0.00	94723515	52026	96.83	1829	1829	1816	2365	1274	1820	1820.70	1.32	0	-1626	1859	1839	1827	1807	1795	1833	1801	51	545	100	1340	1	1	50748440	924	130.00	3.07	12	0.10	14.00	593.00	2475	20240422	-26.46	1741	20240422	4.54	2475	-26.46	20240422	1741	4.54	20240422	10370	-82.45	20230530	1741	4.54	20240422	0.42	N	225190	100	50 억		669798	N	N	0	N	00	N
30	20240528	121009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1820	0	3	0.00	81773120	44905	83.58	1829	1829	1816	2365	1274	1820	1821.02	1.32	0	-1626	1859	1839	1827	1807	1795	1833	1801	51	545	100	1340	1	1	50748440	924	130.00	3.07	12	0.09	14.00	593.00	2475	20240422	-26.46	1741	20240422	4.54	2475	-26.46	20240422	1741	4.54	20240422	10370	-82.45	20230530	1741	4.54	20240422	0.42	N	225190	100	50 억		669798	N	N	0	N	00	N
31	20240528	110954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1823	3	2	0.16	16938333	9301	17.31	1829	1829	1816	2365	1274	1820	1821.13	1.32	0	-268	1859	1839	1827	1807	1795	1833	1801	51	545	100	1340	1	1	50748440	925	130.21	3.07	12	0.02	14.00	593.00	2475	20240422	-26.34	1741	20240422	4.71	2475	-26.34	20240422	1741	4.71	20240422	10370	-82.42	20230530	1741	4.71	20240422	0.42	N	225190	100	50 억		669798	N	N	0	N	00	N
32	20240528	101010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1819	-1	5	-0.05	12815622	7040	13.10	1829	1829	1816	2365	1274	1820	1820.40	1.32	0	-268	1859	1839	1827	1807	1795	1833	1801	51	545	100	1340	1	1	50748440	923	129.93	3.07	12	0.01	14.00	593.00	2475	20240422	-26.51	1741	20240422	4.48	2475	-26.51	20240422	1741	4.48	20240422	10370	-82.46	20230530	1741	4.48	20240422	0.42	N	225190	100	50 억		669798	N	N	0	N	00	N
33	20240528	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1821	1	2	0.05	808822	444	0.83	1829	1829	1820	2365	1274	1820	1821.67	1.32	0	-38	1859	1839	1827	1807	1795	1833	1801	51	545	100	1340	1	1	50748440	924	130.07	3.07	12	0.00	14.00	593.00	2475	20240422	-26.42	1741	20240422	4.60	2475	-26.42	20240422	1741	4.60	20240422	10370	-82.44	20230530	1741	4.60	20240422	0.42	N	225190	100	50 억		669798	N	N	0	N	00	N
34	20240527	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1820	-19	5	-1.03	98104082	53678	83.86	1840	1847	1815	2390	1288	1839	1827.64	1.35	0	-14226	1849	1844	1836	1831	1823	1846	1833	51	551	100	1360	1	1	50748440	924	130.00	3.07	12	0.11	14.00	593.00	2475	20240422	-26.46	1741	20240422	4.54	2475	-26.46	20240422	1741	4.54	20240422	10370	-82.45	20230530	1741	4.54	20240422	0.42	N	225190	100	50 억		684037	N	N	0	N	00	N
35	20240527	151011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1822	-17	5	-0.92	95997902	52521	82.05	1840	1847	1815	2390	1288	1839	1827.80	1.35	0	-14225	1849	1844	1836	1831	1823	1846	1833	51	551	100	1360	1	1	50748440	925	130.14	3.07	12	0.10	14.00	593.00	2475	20240422	-26.38	1741	20240422	4.65	2475	-26.38	20240422	1741	4.65	20240422	10370	-82.43	20230530	1741	4.65	20240422	0.42	N	225190	100	50 억		684037	N	N	0	N	00	N
36	20240527	141008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1822	-17	5	-0.92	68085049	37167	58.06	1840	1847	1821	2390	1288	1839	1831.87	1.35	0	-12353	1849	1844	1836	1831	1823	1846	1833	51	551	100	1360	1	1	50748440	925	130.14	3.07	12	0.07	14.00	593.00	2475	20240422	-26.38	1741	20240422	4.65	2475	-26.38	20240422	1741	4.65	20240422	10370	-82.43	20230530	1741	4.65	20240422	0.42	N	225190	100	50 억		684037	N	N	0	N	00	N
37	20240527	131008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1822	-17	5	-0.92	62864675	34302	53.59	1840	1847	1821	2390	1288	1839	1832.68	1.35	0	-10810	1849	1844	1836	1831	1823	1846	1833	51	551	100	1360	1	1	50748440	925	130.14	3.07	12	0.07	14.00	593.00	2475	20240422	-26.38	1741	20240422	4.65	2475	-26.38	20240422	1741	4.65	20240422	10370	-82.43	20230530	1741	4.65	20240422	0.42	N	225190	100	50 억		684037	N	N	0	N	00	N
38	20240527	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1827	-12	5	-0.65	45195710	24617	38.46	1840	1847	1827	2390	1288	1839	1835.96	1.35	0	-8316	1849	1844	1836	1831	1823	1846	1833	51	551	100	1360	1	1	50748440	927	130.50	3.08	12	0.05	14.00	593.00	2475	20240422	-26.18	1741	20240422	4.94	2475	-26.18	20240422	1741	4.94	20240422	10370	-82.38	20230530	1741	4.94	20240422	0.42	N	225190	100	50 억		684037	N	N	0	N	00	N
39	20240527	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1834	-5	5	-0.27	30878367	16789	26.23	1840	1847	1831	2390	1288	1839	1839.20	1.35	0	-6434	1849	1844	1836	1831	1823	1846	1833	51	551	100	1360	1	1	50748440	931	131.00	3.09	12	0.03	14.00	593.00	2475	20240422	-25.90	1741	20240422	5.34	2475	-25.90	20240422	1741	5.34	20240422	10370	-82.31	20230530	1741	5.34	20240422	0.42	N	225190	100	50 억		684037	N	N	0	N	00	N
40	20240527	101006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1840	1	2	0.05	21164656	11495	17.96	1840	1847	1835	2390	1288	1839	1841.21	1.35	0	-3308	1849	1844	1836	1831	1823	1846	1833	51	551	100	1360	1	1	50748440	934	131.43	3.10	12	0.02	14.00	593.00	2475	20240422	-25.66	1741	20240422	5.69	2475	-25.66	20240422	1741	5.69	20240422	10370	-82.26	20230530	1741	5.69	20240422	0.42	N	225190	100	50 억		684037	N	N	0	N	00	N
41	20240527	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1842	3	2	0.16	5797136	3151	4.92	1840	1842	1836	2390	1288	1839	1839.78	1.35	0	-671	1849	1844	1836	1831	1823	1846	1833	51	551	100	1360	1	1	50748440	935	131.57	3.11	12	0.01	14.00	593.00	2475	20240422	-25.58	1741	20240422	5.80	2475	-25.58	20240422	1741	5.80	20240422	10370	-82.24	20230530	1741	5.80	20240422	0.42	N	225190	100	50 억		684037	N	N	0	N	00	N
42	20240524	160912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1839	1	2	0.05	117074223	63930	233.94	1838	1841	1828	2385	1287	1838	1831.29	1.32	0	13206	1847	1842	1836	1831	1825	1845	1834	51	547	100	1360	1	1	50748440	933	131.36	3.10	12	0.13	14.00	593.00	2475	20240422	-25.70	1741	20240422	5.63	2475	-25.70	20240422	1741	5.63	20240422	10560	-82.59	20230524	1741	5.63	20240422	0.42	N	225190	100	50 억		670831	N	N	0	N	00	N
43	20240524	150914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1832	-6	5	-0.33	114333679	62438	228.48	1838	1841	1828	2385	1287	1838	1831.16	1.32	0	13501	1847	1842	1836	1831	1825	1845	1834	51	547	100	1360	1	1	50748440	930	130.86	3.09	12	0.12	14.00	593.00	2475	20240422	-25.98	1741	20240422	5.23	2475	-25.98	20240422	1741	5.23	20240422	10560	-82.65	20230524	1741	5.23	20240422	0.42	N	225190	100	50 억		670831	N	N	0	N	00	N
44	20240524	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1834	-4	5	-0.22	81721346	44602	163.22	1838	1841	1828	2385	1287	1838	1832.24	1.32	0	431	1847	1842	1836	1831	1825	1845	1834	51	547	100	1360	1	1	50748440	931	131.00	3.09	12	0.09	14.00	593.00	2475	20240422	-25.90	1741	20240422	5.34	2475	-25.90	20240422	1741	5.34	20240422	10560	-82.63	20230524	1741	5.34	20240422	0.42	N	225190	100	50 억		670831	N	N	0	N	00	N
45	20240524	130915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1828	-10	5	-0.54	57729403	31522	115.35	1838	1841	1828	2385	1287	1838	1831.40	1.32	0	1213	1847	1842	1836	1831	1825	1845	1834	51	547	100	1360	1	1	50748440	928	130.57	3.08	12	0.06	14.00	593.00	2475	20240422	-26.14	1741	20240422	5.00	2475	-26.14	20240422	1741	5.00	20240422	10560	-82.69	20230524	1741	5.00	20240422	0.42	N	225190	100	50 억		670831	N	N	0	N	00	N
46	20240524	120916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1829	-9	5	-0.49	33498214	18279	66.89	1838	1841	1828	2385	1287	1838	1832.61	1.32	0	885	1847	1842	1836	1831	1825	1845	1834	51	547	100	1360	1	1	50748440	928	130.64	3.08	12	0.04	14.00	593.00	2475	20240422	-26.10	1741	20240422	5.05	2475	-26.10	20240422	1741	5.05	20240422	10560	-82.68	20230524	1741	5.05	20240422	0.42	N	225190	100	50 억		670831	N	N	0	N	00	N
47	20240524	110913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1836	-2	5	-0.11	21263917	11594	42.43	1838	1841	1829	2385	1287	1838	1834.04	1.32	0	851	1847	1842	1836	1831	1825	1845	1834	51	547	100	1360	1	1	50748440	932	131.14	3.10	12	0.02	14.00	593.00	2475	20240422	-25.82	1741	20240422	5.46	2475	-25.82	20240422	1741	5.46	20240422	10560	-82.61	20230524	1741	5.46	20240422	0.42	N	225190	100	50 억		670831	N	N	0	N	00	N
48	20240524	100920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1839	1	2	0.05	13452784	7347	26.89	1838	1839	1829	2385	1287	1838	1831.06	1.32	0	553	1847	1842	1836	1831	1825	1845	1834	51	547	100	1360	1	1	50748440	933	131.36	3.10	12	0.01	14.00	593.00	2475	20240422	-25.70	1741	20240422	5.63	2475	-25.70	20240422	1741	5.63	20240422	10560	-82.59	20230524	1741	5.63	20240422	0.42	N	225190	100	50 억		670831	N	N	0	N	00	N
49	20240524	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1838	0	3	0.00	77196	42	0.15	1838	1838	1838	2385	1287	1838	1838.00	1.32	0	-3	1847	1842	1836	1831	1825	1845	1834	51	547	100	1360	1	1	50748440	933	131.29	3.10	12	0.00	14.00	593.00	2475	20240422	-25.74	1741	20240422	5.57	2475	-25.74	20240422	1741	5.57	20240422	10560	-82.59	20230524	1741	5.57	20240422	0.42	N	225190	100	50 억		670831	N	N	0	N	00	N
50	20240523	160912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1838	1	2	0.05	50122732	27317	85.45	1835	1841	1830	2385	1286	1837	1834.85	1.32	0	-1095	1876	1856	1835	1815	1794	1866	1825	51	548	100	1350	1	1	50748440	933	131.29	3.10	12	0.05	14.00	593.00	2475	20240422	-25.74	1741	20240422	5.57	2475	-25.74	20240422	1741	5.57	20240422	10560	-82.59	20230524	1741	5.57	20240422	0.43	N	225190	100	50 억		671919	N	N	0	N	00	N
51	20240523	150915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1836	-1	5	-0.05	49959241	27228	85.17	1835	1841	1830	2385	1286	1837	1834.85	1.32	0	-1081	1876	1856	1835	1815	1794	1866	1825	51	548	100	1350	1	1	50748440	932	131.14	3.10	12	0.05	14.00	593.00	2475	20240422	-25.82	1741	20240422	5.46	2475	-25.82	20240422	1741	5.46	20240422	10560	-82.61	20230524	1741	5.46	20240422	0.43	N	225190	100	50 억		671919	N	N	0	N	00	N
52	20240523	140918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1835	-2	5	-0.11	43753214	23845	74.59	1835	1841	1830	2385	1286	1837	1834.90	1.32	0	1573	1876	1856	1835	1815	1794	1866	1825	51	548	100	1350	1	1	50748440	931	131.07	3.09	12	0.05	14.00	593.00	2475	20240422	-25.86	1741	20240422	5.40	2475	-25.86	20240422	1741	5.40	20240422	10560	-82.62	20230524	1741	5.40	20240422	0.43	N	225190	100	50 억		671919	N	N	0	N	00	N
53	20240523	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1836	-1	5	-0.05	40628770	22145	69.27	1835	1841	1830	2385	1286	1837	1834.67	1.32	0	2082	1876	1856	1835	1815	1794	1866	1825	51	548	100	1350	1	1	50748440	932	131.14	3.10	12	0.04	14.00	593.00	2475	20240422	-25.82	1741	20240422	5.46	2475	-25.82	20240422	1741	5.46	20240422	10560	-82.61	20230524	1741	5.46	20240422	0.43	N	225190	100	50 억		671919	N	N	0	N	00	N
54	20240523	120913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1835	-2	5	-0.11	39330851	21438	67.06	1835	1841	1830	2385	1286	1837	1834.63	1.32	0	1950	1876	1856	1835	1815	1794	1866	1825	51	548	100	1350	1	1	50748440	931	131.07	3.09	12	0.04	14.00	593.00	2475	20240422	-25.86	1741	20240422	5.40	2475	-25.86	20240422	1741	5.40	20240422	10560	-82.62	20230524	1741	5.40	20240422	0.43	N	225190	100	50 억		671919	N	N	0	N	00	N
55	20240523	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1831	-6	5	-0.33	32984475	17984	56.25	1835	1841	1830	2385	1286	1837	1834.10	1.32	0	2537	1876	1856	1835	1815	1794	1866	1825	51	548	100	1350	1	1	50748440	929	130.79	3.09	12	0.04	14.00	593.00	2475	20240422	-26.02	1741	20240422	5.17	2475	-26.02	20240422	1741	5.17	20240422	10560	-82.66	20230524	1741	5.17	20240422	0.43	N	225190	100	50 억		671919	N	N	0	N	00	N
56	20240523	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1836	-1	5	-0.05	4680484	2555	7.99	1835	1840	1830	2385	1286	1837	1831.89	1.32	0	-372	1876	1856	1835	1815	1794	1866	1825	51	548	100	1350	1	1	50748440	932	131.14	3.10	12	0.01	14.00	593.00	2475	20240422	-25.82	1741	20240422	5.46	2475	-25.82	20240422	1741	5.46	20240422	10560	-82.61	20230524	1741	5.46	20240422	0.43	N	225190	100	50 억		671919	N	N	0	N	00	N
57	20240523	090917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1834	-3	5	-0.16	649757	354	1.11	1835	1840	1834	2385	1286	1837	1835.47	1.32	0	-301	1876	1856	1835	1815	1794	1866	1825	51	548	100	1350	1	1	50748440	931	131.00	3.09	12	0.00	14.00	593.00	2475	20240422	-25.90	1741	20240422	5.34	2475	-25.90	20240422	1741	5.34	20240422	10560	-82.63	20230524	1741	5.34	20240422	0.43	N	225190	100	50 억		671919	N	N	0	N	00	N
58	20240522	160903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1837	7	2	0.38	58531920	31967	124.61	1815	1855	1814	2375	1281	1830	1831.01	1.33	0	-3971	1844	1837	1831	1824	1818	1834	1821	51	545	100	1350	1	1	50748440	932	131.21	3.10	12	0.06	14.00	593.00	2475	20240422	-25.78	1741	20240422	5.51	2475	-25.78	20240422	1741	5.51	20240422	10560	-82.60	20230522	1741	5.51	20240422	0.43	N	225190	100	50 억		675876	N	N	0	N	00	N
59	20240522	150910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1830	0	3	0.00	57172812	31225	121.72	1815	1855	1814	2375	1281	1830	1830.99	1.33	0	-3924	1844	1837	1831	1824	1818	1834	1821	51	545	100	1350	1	1	50748440	929	130.71	3.09	12	0.06	14.00	593.00	2475	20240422	-26.06	1741	20240422	5.11	2475	-26.06	20240422	1741	5.11	20240422	10560	-82.67	20230522	1741	5.11	20240422	0.43	N	225190	100	50 억		675876	N	N	0	N	00	N
60	20240522	140911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1836	6	2	0.33	43645331	23835	92.91	1815	1855	1814	2375	1281	1830	1831.14	1.33	0	-470	1844	1837	1831	1824	1818	1834	1821	51	545	100	1350	1	1	50748440	932	131.14	3.10	12	0.05	14.00	593.00	2475	20240422	-25.82	1741	20240422	5.46	2475	-25.82	20240422	1741	5.46	20240422	10560	-82.61	20230522	1741	5.46	20240422	0.43	N	225190	100	50 억		675876	N	N	0	N	00	N
61	20240522	130909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1833	3	2	0.16	39408816	21527	83.91	1815	1855	1814	2375	1281	1830	1830.67	1.33	0	-417	1844	1837	1831	1824	1818	1834	1821	51	545	100	1350	1	1	50748440	930	130.93	3.09	12	0.04	14.00	593.00	2475	20240422	-25.94	1741	20240422	5.28	2475	-25.94	20240422	1741	5.28	20240422	10560	-82.64	20230522	1741	5.28	20240422	0.43	N	225190	100	50 억		675876	N	N	0	N	00	N
62	20240522	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1834	4	2	0.22	36508051	19945	77.75	1815	1855	1814	2375	1281	1830	1830.44	1.33	0	177	1844	1837	1831	1824	1818	1834	1821	51	545	100	1350	1	1	50748440	931	131.00	3.09	12	0.04	14.00	593.00	2475	20240422	-25.90	1741	20240422	5.34	2475	-25.90	20240422	1741	5.34	20240422	10560	-82.63	20230522	1741	5.34	20240422	0.43	N	225190	100	50 억		675876	N	N	0	N	00	N
63	20240522	110913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1839	9	2	0.49	33905665	18530	72.23	1815	1855	1814	2375	1281	1830	1829.77	1.33	0	318	1844	1837	1831	1824	1818	1834	1821	51	545	100	1350	1	1	50748440	933	131.36	3.10	12	0.04	14.00	593.00	2475	20240422	-25.70	1741	20240422	5.63	2475	-25.70	20240422	1741	5.63	20240422	10560	-82.59	20230522	1741	5.63	20240422	0.43	N	225190	100	50 억		675876	N	N	0	N	00	N
64	20240522	100910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1827	-3	5	-0.16	28504903	15583	60.74	1815	1855	1814	2375	1281	1830	1829.23	1.33	0	1276	1844	1837	1831	1824	1818	1834	1821	51	545	100	1350	1	1	50748440	927	130.50	3.08	12	0.03	14.00	593.00	2475	20240422	-26.18	1741	20240422	4.94	2475	-26.18	20240422	1741	4.94	20240422	10560	-82.70	20230522	1741	4.94	20240422	0.43	N	225190	100	50 억		675876	N	N	0	N	00	N
65	20240522	090911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1848	18	2	0.98	9363105	5121	19.96	1815	1855	1814	2375	1281	1830	1828.37	1.33	0	1882	1844	1837	1831	1824	1818	1834	1821	51	545	100	1350	1	1	50748440	938	132.00	3.12	12	0.01	14.00	593.00	2475	20240422	-25.33	1741	20240422	6.15	2475	-25.33	20240422	1741	6.15	20240422	10560	-82.50	20230522	1741	6.15	20240422	0.43	N	225190	100	50 억		675876	N	N	0	N	00	N
66	20240521	160857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1830	-2	5	-0.11	46931885	25649	62.56	1832	1838	1825	2380	1283	1832	1829.77	1.33	0	104	1848	1839	1832	1823	1816	1836	1820	51	548	100	1350	1	1	50748440	929	130.71	3.09	12	0.05	14.00	593.00	2475	20240422	-26.06	1741	20240422	5.11	2475	-26.06	20240422	1741	5.11	20240422	10560	-82.67	20230522	1741	5.11	20240422	0.43	N	225190	100	50 억		675772	N	N	0	N	00	N
67	20240521	150907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1828	-4	5	-0.22	45181149	24692	60.23	1832	1838	1825	2380	1283	1832	1829.79	1.33	0	-4	1848	1839	1832	1823	1816	1836	1820	51	548	100	1350	1	1	50748440	928	130.57	3.08	12	0.05	14.00	593.00	2475	20240422	-26.14	1741	20240422	5.00	2475	-26.14	20240422	1741	5.00	20240422	10560	-82.69	20230522	1741	5.00	20240422	0.43	N	225190	100	50 억		675772	N	N	0	N	00	N
68	20240521	140907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1829	-3	5	-0.16	36482965	19930	48.61	1832	1838	1825	2380	1283	1832	1830.56	1.33	0	-1	1848	1839	1832	1823	1816	1836	1820	51	548	100	1350	1	1	50748440	928	130.64	3.08	12	0.04	14.00	593.00	2475	20240422	-26.10	1741	20240422	5.05	2475	-26.10	20240422	1741	5.05	20240422	10560	-82.68	20230522	1741	5.05	20240422	0.43	N	225190	100	50 억		675772	N	N	0	N	00	N
69	20240521	130906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1832	0	3	0.00	28619623	15632	38.13	1832	1838	1825	2380	1283	1832	1830.84	1.33	0	-1	1848	1839	1832	1823	1816	1836	1820	51	548	100	1350	1	1	50748440	930	130.86	3.09	12	0.03	14.00	593.00	2475	20240422	-25.98	1741	20240422	5.23	2475	-25.98	20240422	1741	5.23	20240422	10560	-82.65	20230522	1741	5.23	20240422	0.43	N	225190	100	50 억		675772	N	N	0	N	00	N
70	20240521	120904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1829	-3	5	-0.16	27357470	14943	36.45	1832	1838	1825	2380	1283	1832	1830.79	1.33	0	9	1848	1839	1832	1823	1816	1836	1820	51	548	100	1350	1	1	50748440	928	130.64	3.08	12	0.03	14.00	593.00	2475	20240422	-26.10	1741	20240422	5.05	2475	-26.10	20240422	1741	5.05	20240422	10560	-82.68	20230522	1741	5.05	20240422	0.43	N	225190	100	50 억		675772	N	N	0	N	00	N
71	20240521	110904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1834	2	2	0.11	17752508	9692	23.64	1832	1838	1825	2380	1283	1832	1831.67	1.33	0	9	1848	1839	1832	1823	1816	1836	1820	51	548	100	1350	1	1	50748440	931	131.00	3.09	12	0.02	14.00	593.00	2475	20240422	-25.90	1741	20240422	5.34	2475	-25.90	20240422	1741	5.34	20240422	10560	-82.63	20230522	1741	5.34	20240422	0.43	N	225190	100	50 억		675772	N	N	0	N	00	N
72	20240521	100905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1836	4	2	0.22	11569634	6320	15.42	1832	1838	1825	2380	1283	1832	1830.64	1.33	0	10	1848	1839	1832	1823	1816	1836	1820	51	548	100	1350	1	1	50748440	932	131.14	3.10	12	0.01	14.00	593.00	2475	20240422	-25.82	1741	20240422	5.46	2475	-25.82	20240422	1741	5.46	20240422	10560	-82.61	20230522	1741	5.46	20240422	0.43	N	225190	100	50 억		675772	N	N	0	N	00	N
73	20240521	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1828	-4	5	-0.22	3497668	1911	4.66	1832	1838	1828	2380	1283	1832	1830.28	1.33	0	0	1848	1839	1832	1823	1816	1836	1820	51	548	100	1350	1	1	50748440	928	130.57	3.08	12	0.00	14.00	593.00	2475	20240422	-26.14	1741	20240422	5.00	2475	-26.14	20240422	1741	5.00	20240422	10560	-82.69	20230522	1741	5.00	20240422	0.43	N	225190	100	50 억		675772	N	N	0	N	00	N
74	20240517	160907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1830	-19	5	-1.03	144876943	78867	96.20	1855	1856	1825	2400	1295	1849	1836.98	1.32	0	-1350	1873	1861	1852	1840	1831	1867	1846	51	551	100	1360	1	1	50748440	929	130.71	3.09	12	0.16	14.00	593.00	2475	20240422	-26.06	1741	20240422	5.11	2475	-26.06	20240422	1741	5.11	20240422	10600	-82.74	20230517	1741	5.11	20240422	0.44	N	225190	100	50 억		668153	N	N	0	N	00	N
75	20240517	150910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1840	-9	5	-0.49	143010200	77847	94.95	1855	1856	1825	2400	1295	1849	1837.07	1.32	0	-1273	1873	1861	1852	1840	1831	1867	1846	51	551	100	1360	1	1	50748440	934	131.43	3.10	12	0.15	14.00	593.00	2475	20240422	-25.66	1741	20240422	5.69	2475	-25.66	20240422	1741	5.69	20240422	10600	-82.64	20230517	1741	5.69	20240422	0.44	N	225190	100	50 억		668153	N	N	0	N	00	N
76	20240517	140902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1830	-19	5	-1.03	122790702	66825	81.51	1855	1856	1825	2400	1295	1849	1837.50	1.32	0	-2088	1873	1861	1852	1840	1831	1867	1846	51	551	100	1360	1	1	50748440	929	130.71	3.09	12	0.13	14.00	593.00	2475	20240422	-26.06	1741	20240422	5.11	2475	-26.06	20240422	1741	5.11	20240422	10600	-82.74	20230517	1741	5.11	20240422	0.44	N	225190	100	50 억		668153	N	N	0	N	00	N
77	20240517	130855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1830	-19	5	-1.03	110933200	60339	73.60	1855	1856	1825	2400	1295	1849	1838.50	1.32	0	-1495	1873	1861	1852	1840	1831	1867	1846	51	551	100	1360	1	1	50748440	929	130.71	3.09	12	0.12	14.00	593.00	2475	20240422	-26.06	1741	20240422	5.11	2475	-26.06	20240422	1741	5.11	20240422	10600	-82.74	20230517	1741	5.11	20240422	0.44	N	225190	100	50 억		668153	N	N	0	N	00	N
78	20240517	120855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1826	-23	5	-1.24	103436469	56234	68.59	1855	1856	1825	2400	1295	1849	1839.39	1.32	0	-2453	1873	1861	1852	1840	1831	1867	1846	51	551	100	1360	1	1	50748440	927	130.43	3.08	12	0.11	14.00	593.00	2475	20240422	-26.22	1741	20240422	4.88	2475	-26.22	20240422	1741	4.88	20240422	10600	-82.77	20230517	1741	4.88	20240422	0.44	N	225190	100	50 억		668153	N	N	0	N	00	N
79	20240517	110856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1839	-10	5	-0.54	93423670	50757	61.91	1855	1856	1825	2400	1295	1849	1840.61	1.32	0	-2002	1873	1861	1852	1840	1831	1867	1846	51	551	100	1360	1	1	50748440	933	131.36	3.10	12	0.10	14.00	593.00	2475	20240422	-25.70	1741	20240422	5.63	2475	-25.70	20240422	1741	5.63	20240422	10600	-82.65	20230517	1741	5.63	20240422	0.44	N	225190	100	50 억		668153	N	N	0	N	00	N
80	20240517	100851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1835	-14	5	-0.76	63193961	34243	41.77	1855	1856	1834	2400	1295	1849	1845.46	1.32	0	-4578	1873	1861	1852	1840	1831	1867	1846	51	551	100	1360	1	1	50748440	931	131.07	3.09	12	0.07	14.00	593.00	2475	20240422	-25.86	1741	20240422	5.40	2475	-25.86	20240422	1741	5.40	20240422	10600	-82.69	20230517	1741	5.40	20240422	0.44	N	225190	100	50 억		668153	N	N	0	N	00	N
81	20240517	090857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1855	6	2	0.32	17383105	9371	11.43	1855	1855	1854	2400	1295	1849	1854.99	1.32	0	-6430	1873	1861	1852	1840	1831	1867	1846	51	551	100	1360	1	1	50748440	941	132.50	3.13	12	0.02	14.00	593.00	2475	20240422	-25.05	1741	20240422	6.55	2475	-25.05	20240422	1741	6.55	20240422	10600	-82.50	20230517	1741	6.55	20240422	0.44	N	225190	100	50 억		668153	N	N	0	N	00	N
82	20240516	160848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1849	-1	5	-0.05	151139777	81725	107.16	1846	1864	1843	2405	1295	1850	1849.37	1.33	0	-8771	1887	1868	1856	1837	1825	1878	1847	51	555	100	1360	1	1	50748440	938	132.07	3.12	12	0.16	14.00	593.00	2475	20240422	-25.29	1741	20240422	6.20	2475	-25.29	20240422	1741	6.20	20240422	10720	-82.75	20230516	1741	6.20	20240422	0.44	N	225190	100	50 억		676924	N	N	0	N	00	N
83	20240516	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1849	-1	5	-0.05	149010292	80573	105.65	1846	1864	1843	2405	1295	1850	1849.38	1.33	0	-8550	1887	1868	1856	1837	1825	1878	1847	51	555	100	1360	1	1	50748440	938	132.07	3.12	12	0.16	14.00	593.00	2475	20240422	-25.29	1741	20240422	6.20	2475	-25.29	20240422	1741	6.20	20240422	10720	-82.75	20230516	1741	6.20	20240422	0.44	N	225190	100	50 억		676924	N	N	0	N	00	N
84	20240516	140853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1850	0	3	0.00	139551945	75458	98.94	1846	1864	1843	2405	1295	1850	1849.40	1.33	0	-8550	1887	1868	1856	1837	1825	1878	1847	51	555	100	1360	1	1	50748440	939	132.14	3.12	12	0.15	14.00	593.00	2475	20240422	-25.25	1741	20240422	6.26	2475	-25.25	20240422	1741	6.26	20240422	10720	-82.74	20230516	1741	6.26	20240422	0.44	N	225190	100	50 억		676924	N	N	0	N	00	N
85	20240516	130848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1848	-2	5	-0.11	121809770	65864	86.36	1846	1864	1843	2405	1295	1850	1849.41	1.33	0	-8437	1887	1868	1856	1837	1825	1878	1847	51	555	100	1360	1	1	50748440	938	132.00	3.12	12	0.13	14.00	593.00	2475	20240422	-25.33	1741	20240422	6.15	2475	-25.33	20240422	1741	6.15	20240422	10720	-82.76	20230516	1741	6.15	20240422	0.44	N	225190	100	50 억		676924	N	N	0	N	00	N
86	20240516	120846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1850	0	3	0.00	82557817	44605	58.49	1846	1864	1846	2405	1295	1850	1850.86	1.33	0	6401	1887	1868	1856	1837	1825	1878	1847	51	555	100	1360	1	1	50748440	939	132.14	3.12	12	0.09	14.00	593.00	2475	20240422	-25.25	1741	20240422	6.26	2475	-25.25	20240422	1741	6.26	20240422	10720	-82.74	20230516	1741	6.26	20240422	0.44	N	225190	100	50 억		676924	N	N	0	N	00	N
87	20240516	110845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1853	3	2	0.16	77289200	41757	54.75	1846	1864	1846	2405	1295	1850	1850.93	1.33	0	6392	1887	1868	1856	1837	1825	1878	1847	51	555	100	1360	1	1	50748440	940	132.36	3.12	12	0.08	14.00	593.00	2475	20240422	-25.13	1741	20240422	6.43	2475	-25.13	20240422	1741	6.43	20240422	10720	-82.71	20230516	1741	6.43	20240422	0.44	N	225190	100	50 억		676924	N	N	0	N	00	N
88	20240516	100848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1852	2	2	0.11	40249497	21742	28.51	1846	1864	1846	2405	1295	1850	1851.23	1.33	0	4630	1887	1868	1856	1837	1825	1878	1847	51	555	100	1360	1	1	50748440	940	132.29	3.12	12	0.04	14.00	593.00	2475	20240422	-25.17	1741	20240422	6.38	2475	-25.17	20240422	1741	6.38	20240422	10720	-82.72	20230516	1741	6.38	20240422	0.44	N	225190	100	50 억		676924	N	N	0	N	00	N
89	20240516	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1859	9	2	0.49	8566631	4635	6.08	1846	1864	1846	2405	1295	1850	1848.25	1.33	0	886	1887	1868	1856	1837	1825	1878	1847	51	555	100	1360	1	1	50748440	943	132.79	3.13	12	0.01	14.00	593.00	2475	20240422	-24.89	1741	20240422	6.78	2475	-24.89	20240422	1741	6.78	20240422	10720	-82.66	20230516	1741	6.78	20240422	0.44	N	225190	100	50 억		676924	N	N	0	N	00	N
90	20240514	160858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1850	6	2	0.33	141315260	76122	49.53	1844	1875	1844	2395	1291	1844	1856.44	1.33	0	-556	1893	1868	1849	1824	1805	1881	1837	51	551	100	1360	1	1	50748440	939	132.14	3.12	12	0.15	14.00	593.00	2475	20240422	-25.25	1741	20240422	6.26	2475	-25.25	20240422	1741	6.26	20240422	10720	-82.74	20230515	1741	6.26	20240422	0.44	N	225190	100	50 억		677208	N	N	0	N	00	N
91	20240514	150900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1850	6	2	0.33	133749795	72031	46.87	1844	1875	1844	2395	1291	1844	1856.84	1.33	0	1666	1893	1868	1849	1824	1805	1881	1837	51	551	100	1360	1	1	50748440	939	132.14	3.12	12	0.14	14.00	593.00	2475	20240422	-25.25	1741	20240422	6.26	2475	-25.25	20240422	1741	6.26	20240422	10720	-82.74	20230515	1741	6.26	20240422	0.44	N	225190	100	50 억		677208	N	N	0	N	00	N
92	20240514	140859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1849	5	2	0.27	119173068	64151	41.74	1844	1875	1844	2395	1291	1844	1857.70	1.33	0	1313	1893	1868	1849	1824	1805	1881	1837	51	551	100	1360	1	1	50748440	938	132.07	3.12	12	0.13	14.00	593.00	2475	20240422	-25.29	1741	20240422	6.20	2475	-25.29	20240422	1741	6.20	20240422	10720	-82.75	20230515	1741	6.20	20240422	0.44	N	225190	100	50 억		677208	N	N	0	N	00	N
93	20240514	130900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1855	11	2	0.60	85165929	45771	29.78	1844	1875	1844	2395	1291	1844	1860.70	1.33	0	2439	1893	1868	1849	1824	1805	1881	1837	51	551	100	1360	1	1	50748440	941	132.50	3.13	12	0.09	14.00	593.00	2475	20240422	-25.05	1741	20240422	6.55	2475	-25.05	20240422	1741	6.55	20240422	10720	-82.70	20230515	1741	6.55	20240422	0.44	N	225190	100	50 억		677208	N	N	0	N	00	N
94	20240514	120857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1855	11	2	0.60	82000489	44064	28.67	1844	1875	1844	2395	1291	1844	1860.94	1.33	0	2428	1893	1868	1849	1824	1805	1881	1837	51	551	100	1360	1	1	50748440	941	132.50	3.13	12	0.09	14.00	593.00	2475	20240422	-25.05	1741	20240422	6.55	2475	-25.05	20240422	1741	6.55	20240422	10720	-82.70	20230515	1741	6.55	20240422	0.44	N	225190	100	50 억		677208	N	N	0	N	00	N
95	20240514	110858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1858	14	2	0.76	57976156	31132	20.26	1844	1875	1844	2395	1291	1844	1862.27	1.33	0	2062	1893	1868	1849	1824	1805	1881	1837	51	551	100	1360	1	1	50748440	943	132.71	3.13	12	0.06	14.00	593.00	2475	20240422	-24.93	1741	20240422	6.72	2475	-24.93	20240422	1741	6.72	20240422	10720	-82.67	20230515	1741	6.72	20240422	0.44	N	225190	100	50 억		677208	N	N	0	N	00	N
96	20240514	100855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1859	15	2	0.81	38087575	20443	13.30	1844	1875	1844	2395	1291	1844	1863.11	1.33	0	1680	1893	1868	1849	1824	1805	1881	1837	51	551	100	1360	1	1	50748440	943	132.79	3.13	12	0.04	14.00	593.00	2475	20240422	-24.89	1741	20240422	6.78	2475	-24.89	20240422	1741	6.78	20240422	10720	-82.66	20230515	1741	6.78	20240422	0.44	N	225190	100	50 억		677208	N	N	0	N	00	N
97	20240514	090857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1863	19	2	1.03	3448576	1865	1.21	1844	1870	1844	2395	1291	1844	1849.10	1.33	0	686	1893	1868	1849	1824	1805	1881	1837	51	551	100	1360	1	1	50748440	945	133.07	3.14	12	0.00	14.00	593.00	2475	20240422	-24.73	1741	20240422	7.01	2475	-24.73	20240422	1741	7.01	20240422	10720	-82.62	20230515	1741	7.01	20240422	0.44	N	225190	100	50 억		677208	N	N	0	N	00	N
98	20240513	160855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1844	1	2	0.05	276473130	150116	154.68	1839	1874	1830	2395	1291	1843	1841.73	1.29	0	20925	1869	1855	1840	1826	1811	1863	1834	51	552	100	1360	1	1	50748440	936	131.71	3.11	12	0.30	14.00	593.00	2475	20240422	-25.49	1741	20240422	5.92	2475	-25.49	20240422	1741	5.92	20240422	10720	-82.80	20230515	1741	5.92	20240422	0.45	N	225190	100	50 억		653072	N	N	0	N	00	N
99	20240513	150858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1843	0	3	0.00	259476281	140897	145.18	1839	1874	1830	2395	1291	1843	1841.60	1.29	0	17166	1869	1855	1840	1826	1811	1863	1834	51	552	100	1360	1	1	50748440	935	131.64	3.11	12	0.28	14.00	593.00	2475	20240422	-25.54	1741	20240422	5.86	2475	-25.54	20240422	1741	5.86	20240422	10720	-82.81	20230515	1741	5.86	20240422	0.45	N	225190	100	50 억		653072	N	N	0	N	00	N
100	20240513	140858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1843	0	3	0.00	153073463	83126	85.65	1839	1874	1830	2395	1291	1843	1841.46	1.29	0	14490	1869	1855	1840	1826	1811	1863	1834	51	552	100	1360	1	1	50748440	935	131.64	3.11	12	0.16	14.00	593.00	2475	20240422	-25.54	1741	20240422	5.86	2475	-25.54	20240422	1741	5.86	20240422	10720	-82.81	20230515	1741	5.86	20240422	0.45	N	225190	100	50 억		653072	N	N	0	N	00	N
101	20240513	130852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1846	3	2	0.16	132343617	71906	74.09	1839	1874	1830	2395	1291	1843	1840.51	1.29	0	13663	1869	1855	1840	1826	1811	1863	1834	51	552	100	1360	1	1	50748440	937	131.86	3.11	12	0.14	14.00	593.00	2475	20240422	-25.41	1741	20240422	6.03	2475	-25.41	20240422	1741	6.03	20240422	10720	-82.78	20230515	1741	6.03	20240422	0.45	N	225190	100	50 억		653072	N	N	0	N	00	N
102	20240513	120855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1837	-6	5	-0.33	90694966	49437	50.94	1839	1843	1830	2395	1291	1843	1834.56	1.29	0	10987	1869	1855	1840	1826	1811	1863	1834	51	552	100	1360	1	1	50748440	932	131.21	3.10	12	0.10	14.00	593.00	2475	20240422	-25.78	1741	20240422	5.51	2475	-25.78	20240422	1741	5.51	20240422	10720	-82.86	20230515	1741	5.51	20240422	0.45	N	225190	100	50 억		653072	N	N	0	N	00	N
103	20240513	110855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1843	0	3	0.00	82364185	44907	46.27	1839	1843	1830	2395	1291	1843	1834.11	1.29	0	10637	1869	1855	1840	1826	1811	1863	1834	51	552	100	1360	1	1	50748440	935	131.64	3.11	12	0.09	14.00	593.00	2475	20240422	-25.54	1741	20240422	5.86	2475	-25.54	20240422	1741	5.86	20240422	10720	-82.81	20230515	1741	5.86	20240422	0.45	N	225190	100	50 억		653072	N	N	0	N	00	N
104	20240513	100854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1840	-3	5	-0.16	57888090	31597	32.56	1839	1842	1830	2395	1291	1843	1832.08	1.29	0	8067	1869	1855	1840	1826	1811	1863	1834	51	552	100	1360	1	1	50748440	934	131.43	3.10	12	0.06	14.00	593.00	2475	20240422	-25.66	1741	20240422	5.69	2475	-25.66	20240422	1741	5.69	20240422	10720	-82.84	20230515	1741	5.69	20240422	0.45	N	225190	100	50 억		653072	N	N	0	N	00	N
105	20240513	090857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1831	-12	5	-0.65	9983341	5436	5.60	1839	1842	1830	2395	1291	1843	1836.52	1.29	0	-51	1869	1855	1840	1826	1811	1863	1834	51	552	100	1360	1	1	50748440	929	130.79	3.09	12	0.01	14.00	593.00	2475	20240422	-26.02	1741	20240422	5.17	2475	-26.02	20240422	1741	5.17	20240422	10720	-82.92	20230515	1741	5.17	20240422	0.45	N	225190	100	50 억		653072	N	N	0	N	00	N
106	20240510	160830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1843	8	2	0.44	176174452	95920	114.38	1835	1854	1825	2385	1285	1835	1836.68	1.32	0	-14836	1866	1850	1822	1806	1778	1858	1814	51	550	100	1350	1	1	50748440	935	131.64	3.11	12	0.19	14.00	593.00	2475	20240422	-25.54	1741	20240422	5.86	2475	-25.54	20240422	1741	5.86	20240422	10830	-82.98	20230511	1741	5.86	20240422	0.44	N	225190	100	50 억		667874	N	N	0	N	00	N
107	20240510	150839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1835	0	3	0.00	172589990	93970	112.05	1835	1854	1825	2385	1285	1835	1836.65	1.32	0	-14576	1866	1850	1822	1806	1778	1858	1814	51	550	100	1350	1	1	50748440	931	131.07	3.09	12	0.19	14.00	593.00	2475	20240422	-25.86	1741	20240422	5.40	2475	-25.86	20240422	1741	5.40	20240422	10830	-83.06	20230511	1741	5.40	20240422	0.44	N	225190	100	50 억		667874	N	N	0	N	00	N
108	20240510	140840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1825	-10	5	-0.54	149087283	81205	96.83	1835	1854	1825	2385	1285	1835	1835.94	1.32	0	-8683	1866	1850	1822	1806	1778	1858	1814	51	550	100	1350	1	1	50748440	926	130.36	3.08	12	0.16	14.00	593.00	2475	20240422	-26.26	1741	20240422	4.82	2475	-26.26	20240422	1741	4.82	20240422	10830	-83.15	20230511	1741	4.82	20240422	0.44	N	225190	100	50 억		667874	N	N	0	N	00	N
109	20240510	130832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1831	-4	5	-0.22	123565009	67234	80.17	1835	1854	1825	2385	1285	1835	1837.84	1.32	0	-2951	1866	1850	1822	1806	1778	1858	1814	51	550	100	1350	1	1	50748440	929	130.79	3.09	12	0.13	14.00	593.00	2475	20240422	-26.02	1741	20240422	5.17	2475	-26.02	20240422	1741	5.17	20240422	10830	-83.09	20230511	1741	5.17	20240422	0.44	N	225190	100	50 억		667874	N	N	0	N	00	N
110	20240510	120828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1831	-4	5	-0.22	113854660	61929	73.85	1835	1854	1825	2385	1285	1835	1838.47	1.32	0	-934	1866	1850	1822	1806	1778	1858	1814	51	550	100	1350	1	1	50748440	929	130.79	3.09	12	0.12	14.00	593.00	2475	20240422	-26.02	1741	20240422	5.17	2475	-26.02	20240422	1741	5.17	20240422	10830	-83.09	20230511	1741	5.17	20240422	0.44	N	225190	100	50 억		667874	N	N	0	N	00	N
111	20240510	110832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1837	2	2	0.11	96126852	52266	62.32	1835	1854	1825	2385	1285	1835	1839.19	1.32	0	-184	1866	1850	1822	1806	1778	1858	1814	51	550	100	1350	1	1	50748440	932	131.21	3.10	12	0.10	14.00	593.00	2475	20240422	-25.78	1741	20240422	5.51	2475	-25.78	20240422	1741	5.51	20240422	10830	-83.04	20230511	1741	5.51	20240422	0.44	N	225190	100	50 억		667874	N	N	0	N	00	N
112	20240510	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1839	4	2	0.22	40288669	21922	26.14	1835	1848	1825	2385	1285	1835	1837.82	1.32	0	-585	1866	1850	1822	1806	1778	1858	1814	51	550	100	1350	1	1	50748440	933	131.36	3.10	12	0.04	14.00	593.00	2475	20240422	-25.70	1741	20240422	5.63	2475	-25.70	20240422	1741	5.63	20240422	10830	-83.02	20230511	1741	5.63	20240422	0.44	N	225190	100	50 억		667874	N	N	0	N	00	N
113	20240510	090833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1840	5	2	0.27	11206438	6106	7.28	1835	1840	1825	2385	1285	1835	1835.32	1.32	0	275	1866	1850	1822	1806	1778	1858	1814	51	550	100	1350	1	1	50748440	934	131.43	3.10	12	0.01	14.00	593.00	2475	20240422	-25.66	1741	20240422	5.69	2475	-25.66	20240422	1741	5.69	20240422	10830	-83.01	20230511	1741	5.69	20240422	0.44	N	225190	100	50 억		667874	N	N	0	N	00	N
114	20240509	160849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1835	10	2	0.55	143525817	78705	14.70	1825	1838	1794	2370	1278	1825	1823.52	1.32	0	-2413	2000	1912	1837	1749	1674	1956	1793	51	545	100	1350	1	1	50748440	931	131.07	3.09	12	0.16	14.00	593.00	2475	20240422	-25.86	1741	20240422	5.40	2475	-25.86	20240422	1741	5.40	20240422	10830	-83.06	20230509	1741	5.40	20240422	0.46	N	225190	100	50 억		670475	N	N	0	N	00	N
115	20240509	150848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1826	1	2	0.05	138680924	76061	14.21	1825	1838	1794	2370	1278	1825	1823.28	1.32	0	-3082	2000	1912	1837	1749	1674	1956	1793	51	545	100	1350	1	1	50748440	927	130.43	3.08	12	0.15	14.00	593.00	2475	20240422	-26.22	1741	20240422	4.88	2475	-26.22	20240422	1741	4.88	20240422	10830	-83.14	20230509	1741	4.88	20240422	0.46	N	225190	100	50 억		670475	N	N	0	N	00	N
116	20240509	140755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1826	1	2	0.05	125661788	68934	12.88	1825	1838	1794	2370	1278	1825	1822.93	1.32	0	-3918	2000	1912	1837	1749	1674	1956	1793	51	545	100	1350	1	1	50748440	927	130.43	3.08	12	0.14	14.00	593.00	2475	20240422	-26.22	1741	20240422	4.88	2475	-26.22	20240422	1741	4.88	20240422	10830	-83.14	20230509	1741	4.88	20240422	0.46	N	225190	100	50 억		670475	N	N	0	N	00	N
117	20240509	130833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1827	2	2	0.11	111116034	60968	11.39	1825	1838	1794	2370	1278	1825	1822.53	1.32	0	1065	2000	1912	1837	1749	1674	1956	1793	51	545	100	1350	1	1	50748440	927	130.50	3.08	12	0.12	14.00	593.00	2475	20240422	-26.18	1741	20240422	4.94	2475	-26.18	20240422	1741	4.94	20240422	10830	-83.13	20230509	1741	4.94	20240422	0.46	N	225190	100	50 억		670475	N	N	0	N	00	N
118	20240509	120832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1825	0	3	0.00	102471888	56237	10.51	1825	1838	1794	2370	1278	1825	1822.14	1.32	0	1026	2000	1912	1837	1749	1674	1956	1793	51	545	100	1350	1	1	50748440	926	130.36	3.08	12	0.11	14.00	593.00	2475	20240422	-26.26	1741	20240422	4.82	2475	-26.26	20240422	1741	4.82	20240422	10830	-83.15	20230509	1741	4.82	20240422	0.46	N	225190	100	50 억		670475	N	N	0	N	00	N
119	20240509	110819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1829	4	2	0.22	90882001	49893	9.32	1825	1838	1794	2370	1278	1825	1821.54	1.32	0	5046	2000	1912	1837	1749	1674	1956	1793	51	545	100	1350	1	1	50748440	928	130.64	3.08	12	0.10	14.00	593.00	2475	20240422	-26.10	1741	20240422	5.05	2475	-26.10	20240422	1741	5.05	20240422	10830	-83.11	20230509	1741	5.05	20240422	0.46	N	225190	100	50 억		670475	N	N	0	N	00	N
120	20240509	100824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1826	1	2	0.05	56045855	30827	5.76	1825	1838	1794	2370	1278	1825	1818.07	1.32	0	7093	2000	1912	1837	1749	1674	1956	1793	51	545	100	1350	1	1	50748440	927	130.43	3.08	12	0.06	14.00	593.00	2475	20240422	-26.22	1741	20240422	4.88	2475	-26.22	20240422	1741	4.88	20240422	10830	-83.14	20230509	1741	4.88	20240422	0.46	N	225190	100	50 억		670475	N	N	0	N	00	N
121	20240509	090819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1818	-7	5	-0.38	15630761	8646	1.62	1825	1838	1794	2370	1278	1825	1807.80	1.32	0	2138	2000	1912	1837	1749	1674	1956	1793	51	545	100	1350	1	1	50748440	923	129.86	3.07	12	0.02	14.00	593.00	2475	20240422	-26.55	1741	20240422	4.42	2475	-26.55	20240422	1741	4.42	20240422	10830	-83.21	20230509	1741	4.42	20240422	0.46	N	225190	100	50 억		670475	N	N	0	N	00	N
122	20240508	160813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1825	57	2	3.22	994414817	534879	516.45	1768	1925	1762	2295	1238	1768	1859.17	1.25	0	39703	1783	1775	1763	1755	1743	1779	1759	51	527	100	1300	1	1	50748440	926	130.36	3.08	12	1.05	14.00	593.00	2475	20240422	-26.26	1741	20240422	4.82	2475	-26.26	20240422	1741	4.82	20240422	10830	-83.15	20230509	1741	4.82	20240422	0.46	N	225190	100	50 억		634101	N	N	0	N	00	N
123	20240508	150820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1827	59	2	3.34	966781225	519754	501.84	1768	1925	1762	2295	1238	1768	1860.07	1.25	0	28457	1783	1775	1763	1755	1743	1779	1759	51	527	100	1300	1	1	50748440	927	130.50	3.08	12	1.02	14.00	593.00	2475	20240422	-26.18	1741	20240422	4.94	2475	-26.18	20240422	1741	4.94	20240422	10830	-83.13	20230509	1741	4.94	20240422	0.46	N	225190	100	50 억		634101	N	N	0	N	00	N
124	20240508	140813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1816	48	2	2.71	945073161	507858	490.36	1768	1925	1762	2295	1238	1768	1860.90	1.25	0	21122	1783	1775	1763	1755	1743	1779	1759	51	527	100	1300	1	1	50748440	922	129.71	3.06	12	1.00	14.00	593.00	2475	20240422	-26.63	1741	20240422	4.31	2475	-26.63	20240422	1741	4.31	20240422	10830	-83.23	20230509	1741	4.31	20240422	0.46	N	225190	100	50 억		634101	N	N	0	N	00	N
125	20240508	130811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1814	46	2	2.60	890472976	477841	461.37	1768	1925	1762	2295	1238	1768	1863.53	1.25	0	943	1783	1775	1763	1755	1743	1779	1759	51	527	100	1300	1	1	50748440	921	129.57	3.06	12	0.94	14.00	593.00	2475	20240422	-26.71	1741	20240422	4.19	2475	-26.71	20240422	1741	4.19	20240422	10830	-83.25	20230509	1741	4.19	20240422	0.46	N	225190	100	50 억		634101	N	N	0	N	00	N
126	20240508	120810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1833	65	2	3.68	837694647	448917	433.45	1768	1925	1762	2295	1238	1768	1866.03	1.25	0	-1078	1783	1775	1763	1755	1743	1779	1759	51	527	100	1300	1	1	50748440	930	130.93	3.09	12	0.88	14.00	593.00	2475	20240422	-25.94	1741	20240422	5.28	2475	-25.94	20240422	1741	5.28	20240422	10830	-83.07	20230509	1741	5.28	20240422	0.46	N	225190	100	50 억		634101	N	N	0	N	00	N
127	20240508	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1787	19	2	1.07	74993733	42189	40.74	1768	1787	1762	2295	1238	1768	1777.57	1.25	0	4650	1783	1775	1763	1755	1743	1779	1759	51	527	100	1300	1	1	50748440	907	127.64	3.01	12	0.08	14.00	593.00	2475	20240422	-27.80	1741	20240422	2.64	2475	-27.80	20240422	1741	2.64	20240422	10830	-83.50	20230509	1741	2.64	20240422	0.46	N	225190	100	50 억		634101	N	N	0	N	00	N
128	20240508	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1787	19	2	1.07	53630478	30206	29.17	1768	1787	1762	2295	1238	1768	1775.49	1.25	0	3941	1783	1775	1763	1755	1743	1779	1759	51	527	100	1300	1	1	50748440	907	127.64	3.01	12	0.06	14.00	593.00	2475	20240422	-27.80	1741	20240422	2.64	2475	-27.80	20240422	1741	2.64	20240422	10830	-83.50	20230509	1741	2.64	20240422	0.46	N	225190	100	50 억		634101	N	N	0	N	00	N
129	20240508	090822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1768	0	3	0.00	5312809	3011	2.91	1768	1768	1762	2295	1238	1768	1764.47	1.25	0	1257	1783	1775	1763	1755	1743	1779	1759	51	527	100	1300	1	1	50748440	897	126.29	2.98	12	0.01	14.00	593.00	2475	20240422	-28.57	1741	20240422	1.55	2475	-28.57	20240422	1741	1.55	20240422	10830	-83.67	20230509	1741	1.55	20240422	0.46	N	225190	100	50 억		634101	N	N	0	N	00	N
130	20240503	160837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1758	-4	5	-0.23	152335645	86650	127.57	1764	1768	1756	2290	1234	1762	1758.06	1.30	0	-21975	1792	1776	1765	1749	1738	1785	1758	51	528	100	1300	1	1	50748440	892	125.57	2.96	12	0.17	14.00	593.00	2475	20240422	-28.97	1741	20240422	0.98	2475	-28.97	20240422	1741	0.98	20240422	10830	-83.77	20230509	1741	0.98	20240422	0.46	N	225190	100	50 억		661033	N	N	0	N	00	N
131	20240503	150837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1758	-4	5	-0.23	146409077	83279	122.61	1764	1768	1756	2290	1234	1762	1758.06	1.30	0	-20555	1792	1776	1765	1749	1738	1785	1758	51	528	100	1300	1	1	50748440	892	125.57	2.96	12	0.16	14.00	593.00	2475	20240422	-28.97	1741	20240422	0.98	2475	-28.97	20240422	1741	0.98	20240422	10830	-83.77	20230509	1741	0.98	20240422	0.46	N	225190	100	50 억		661033	N	N	0	N	00	N
132	20240503	140838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1758	-4	5	-0.23	128056870	72836	107.23	1764	1768	1756	2290	1234	1762	1758.15	1.30	0	-17789	1792	1776	1765	1749	1738	1785	1758	51	528	100	1300	1	1	50748440	892	125.57	2.96	12	0.14	14.00	593.00	2475	20240422	-28.97	1741	20240422	0.98	2475	-28.97	20240422	1741	0.98	20240422	10830	-83.77	20230509	1741	0.98	20240422	0.46	N	225190	100	50 억		661033	N	N	0	N	00	N
133	20240503	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1758	-4	5	-0.23	115604399	65752	96.81	1764	1768	1756	2290	1234	1762	1758.19	1.30	0	-13416	1792	1776	1765	1749	1738	1785	1758	51	528	100	1300	1	1	50748440	892	125.57	2.96	12	0.13	14.00	593.00	2475	20240422	-28.97	1741	20240422	0.98	2475	-28.97	20240422	1741	0.98	20240422	10830	-83.77	20230509	1741	0.98	20240422	0.46	N	225190	100	50 억		661033	N	N	0	N	00	N
134	20240503	120836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1757	-5	5	-0.28	108431584	61673	90.80	1764	1768	1756	2290	1234	1762	1758.17	1.30	0	-11927	1792	1776	1765	1749	1738	1785	1758	51	528	100	1300	1	1	50748440	892	125.50	2.96	12	0.12	14.00	593.00	2475	20240422	-29.01	1741	20240422	0.92	2475	-29.01	20240422	1741	0.92	20240422	10830	-83.78	20230509	1741	0.92	20240422	0.46	N	225190	100	50 억		661033	N	N	0	N	00	N
135	20240503	110834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1759	-3	5	-0.17	99772958	56745	83.54	1764	1768	1756	2290	1234	1762	1758.27	1.30	0	-10674	1792	1776	1765	1749	1738	1785	1758	51	528	100	1300	1	1	50748440	893	125.64	2.97	12	0.11	14.00	593.00	2475	20240422	-28.93	1741	20240422	1.03	2475	-28.93	20240422	1741	1.03	20240422	10830	-83.76	20230509	1741	1.03	20240422	0.46	N	225190	100	50 억		661033	N	N	0	N	00	N
136	20240503	100832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1758	-4	5	-0.23	33625962	19109	28.13	1764	1768	1757	2290	1234	1762	1759.69	1.30	0	-2989	1792	1776	1765	1749	1738	1785	1758	51	528	100	1300	1	1	50748440	892	125.57	2.96	12	0.04	14.00	593.00	2475	20240422	-28.97	1741	20240422	0.98	2475	-28.97	20240422	1741	0.98	20240422	10830	-83.77	20230509	1741	0.98	20240422	0.46	N	225190	100	50 억		661033	N	N	0	N	00	N
137	20240503	090829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1767	5	2	0.28	5116309	2907	4.28	1764	1767	1758	2290	1234	1762	1760.00	1.30	0	-1001	1792	1776	1765	1749	1738	1785	1758	51	528	100	1300	1	1	50748440	897	126.21	2.98	12	0.01	14.00	593.00	2475	20240422	-28.61	1741	20240422	1.49	2475	-28.61	20240422	1741	1.49	20240422	10830	-83.68	20230509	1741	1.49	20240422	0.46	N	225190	100	50 억		661033	N	N	0	N	00	N
138	20240502	160823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1762	-10	5	-0.56	119819739	67922	79.04	1754	1781	1754	2300	1241	1772	1764.08	1.31	0	-5073	1804	1788	1773	1757	1742	1796	1765	51	528	100	1310	1	1	50748440	894	125.86	2.97	12	0.13	14.00	593.00	2475	20240422	-28.81	1741	20240422	1.21	2475	-28.81	20240422	1741	1.21	20240422	10830	-83.73	20230509	1741	1.21	20240422	0.45	N	225190	100	50 억		666106	N	N	0	N	00	N
139	20240502	150830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1767	-5	5	-0.28	116975367	66308	77.16	1754	1781	1754	2300	1241	1772	1764.12	1.31	0	-5075	1804	1788	1773	1757	1742	1796	1765	51	528	100	1310	1	1	50748440	897	126.21	2.98	12	0.13	14.00	593.00	2475	20240422	-28.61	1741	20240422	1.49	2475	-28.61	20240422	1741	1.49	20240422	10830	-83.68	20230509	1741	1.49	20240422	0.45	N	225190	100	50 억		666106	N	N	0	N	00	N
140	20240502	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1763	-9	5	-0.51	103383565	58599	68.19	1754	1781	1754	2300	1241	1772	1764.25	1.31	0	-5125	1804	1788	1773	1757	1742	1796	1765	51	528	100	1310	1	1	50748440	895	125.93	2.97	12	0.12	14.00	593.00	2475	20240422	-28.77	1741	20240422	1.26	2475	-28.77	20240422	1741	1.26	20240422	10830	-83.72	20230509	1741	1.26	20240422	0.45	N	225190	100	50 억		666106	N	N	0	N	00	N
141	20240502	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1766	-6	5	-0.34	86597024	49093	57.13	1754	1781	1754	2300	1241	1772	1763.94	1.31	0	-5075	1804	1788	1773	1757	1742	1796	1765	51	528	100	1310	1	1	50748440	896	126.14	2.98	12	0.10	14.00	593.00	2475	20240422	-28.65	1741	20240422	1.44	2475	-28.65	20240422	1741	1.44	20240422	10830	-83.69	20230509	1741	1.44	20240422	0.45	N	225190	100	50 억		666106	N	N	0	N	00	N
142	20240502	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1770	-2	5	-0.11	83051524	47088	54.79	1754	1781	1754	2300	1241	1772	1763.75	1.31	0	-5247	1804	1788	1773	1757	1742	1796	1765	51	528	100	1310	1	1	50748440	898	126.43	2.98	12	0.09	14.00	593.00	2475	20240422	-28.48	1741	20240422	1.67	2475	-28.48	20240422	1741	1.67	20240422	10830	-83.66	20230509	1741	1.67	20240422	0.45	N	225190	100	50 억		666106	N	N	0	N	00	N
143	20240502	110819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1761	-11	5	-0.62	64643049	36634	42.63	1754	1781	1754	2300	1241	1772	1764.56	1.31	0	-3827	1804	1788	1773	1757	1742	1796	1765	51	528	100	1310	1	1	50748440	894	125.79	2.97	12	0.07	14.00	593.00	2475	20240422	-28.85	1741	20240422	1.15	2475	-28.85	20240422	1741	1.15	20240422	10830	-83.74	20230509	1741	1.15	20240422	0.45	N	225190	100	50 억		666106	N	N	0	N	00	N
144	20240502	100817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1767	-5	5	-0.28	40568553	22981	26.74	1754	1781	1754	2300	1241	1772	1765.31	1.31	0	-1802	1804	1788	1773	1757	1742	1796	1765	51	528	100	1310	1	1	50748440	897	126.21	2.98	12	0.05	14.00	593.00	2475	20240422	-28.61	1741	20240422	1.49	2475	-28.61	20240422	1741	1.49	20240422	10830	-83.68	20230509	1741	1.49	20240422	0.45	N	225190	100	50 억		666106	N	N	0	N	00	N
145	20240502	090817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1780	8	2	0.45	7795043	4430	5.15	1754	1780	1754	2300	1241	1772	1759.57	1.31	0	514	1804	1788	1773	1757	1742	1796	1765	51	528	100	1310	1	1	50748440	903	127.14	3.00	12	0.01	14.00	593.00	2475	20240422	-28.08	1741	20240422	2.24	2475	-28.08	20240422	1741	2.24	20240422	10830	-83.56	20230509	1741	2.24	20240422	0.45	N	225190	100	50 억		666106	N	N	0	N	00	N