KissMeData/445680/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	161338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47000	2100	2	4.68	5242933350	114262	111.10	45100	47150	44800	58300	31450	44900	45884.74	0.00	0	5129	47366	46132	45366	44132	43366	45750	43750	40	13400	500	31430	50	1	8022492	3771	-33.50	7.13	12	1.42	-1403.00	6591.00	77500	20230904	-39.35	12420	20230810	278.42	68900	-31.79	20240503	29700	58.25	20240206	77500	-39.35	20230904	12420	278.42	20230810	1.85	N	445680	500	40 억		0	N	N	9	N	00	N
3	20240531	151340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46700	1800	2	4.01	4861844750	106141	103.20	45100	47000	44800	58300	31450	44900	45805.79	0.00	0	3925	47366	46132	45366	44132	43366	45750	43750	40	13400	500	31430	50	1	8022492	3747	-33.29	7.09	12	1.32	-1403.00	6591.00	77500	20230904	-39.74	12420	20230810	276.01	68900	-32.22	20240503	29700	57.24	20240206	77500	-39.74	20230904	12420	276.01	20230810	1.85	N	445680	500	40 억		0	N	N	9	N	00	N
4	20240531	141337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46400	1500	2	3.34	4330727200	94707	92.09	45100	47000	44800	58300	31450	44900	45727.90	0.00	0	3557	47366	46132	45366	44132	43366	45750	43750	40	13400	500	31430	50	1	8022492	3722	-33.07	7.04	12	1.18	-1403.00	6591.00	77500	20230904	-40.13	12420	20230810	273.59	68900	-32.66	20240503	29700	56.23	20240206	77500	-40.13	20230904	12420	273.59	20230810	1.85	N	445680	500	40 억		0	N	N	9	N	00	N
5	20240531	131340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45650	750	2	1.67	3171021800	69746	67.82	45100	46300	44800	58300	31450	44900	45465.53	0.00	0	-69	47366	46132	45366	44132	43366	45750	43750	40	13400	500	31430	50	1	8022492	3662	-32.54	6.93	12	0.87	-1403.00	6591.00	77500	20230904	-41.10	12420	20230810	267.55	68900	-33.74	20240503	29700	53.70	20240206	77500	-41.10	20230904	12420	267.55	20230810	1.85	N	445680	500	40 억		0	N	N	9	N	00	N
6	20240531	121342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45650	750	2	1.67	2703856900	59528	57.88	45100	46300	44800	58300	31450	44900	45421.86	0.00	0	2319	47366	46132	45366	44132	43366	45750	43750	40	13400	500	31430	50	1	8022492	3662	-32.54	6.93	12	0.74	-1403.00	6591.00	77500	20230904	-41.10	12420	20230810	267.55	68900	-33.74	20240503	29700	53.70	20240206	77500	-41.10	20230904	12420	267.55	20230810	1.85	N	445680	500	40 억		0	N	N	9	N	00	N
7	20240531	111339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45100	200	2	0.45	2229087950	49073	47.71	45100	46300	44800	58300	31450	44900	45424.24	0.00	0	-339	47366	46132	45366	44132	43366	45750	43750	40	13400	500	31430	50	1	8022492	3618	-32.15	6.84	12	0.61	-1403.00	6591.00	77500	20230904	-41.81	12420	20230810	263.12	68900	-34.54	20240503	29700	51.85	20240206	77500	-41.81	20230904	12420	263.12	20230810	1.85	N	445680	500	40 억		0	N	N	9	N	00	N
8	20240531	101329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45200	300	2	0.67	1677425750	36815	35.80	45100	46300	44800	58300	31450	44900	45564.19	0.00	0	-1750	47366	46132	45366	44132	43366	45750	43750	40	13400	500	31430	50	1	8022492	3626	-32.22	6.86	12	0.46	-1403.00	6591.00	77500	20230904	-41.68	12420	20230810	263.93	68900	-34.40	20240503	29700	52.19	20240206	77500	-41.68	20230904	12420	263.93	20230810	1.85	N	445680	500	40 억		0	N	N	9	N	00	N
9	20240531	091343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46200	1300	2	2.90	592237250	12928	12.57	45100	46300	45000	58300	31450	44900	45812.55	0.00	0	-803	47366	46132	45366	44132	43366	45750	43750	40	13400	500	31430	50	1	8022492	3706	-32.93	7.01	12	0.16	-1403.00	6591.00	77500	20230904	-40.39	12420	20230810	271.98	68900	-32.95	20240503	29700	55.56	20240206	77500	-40.39	20230904	12420	271.98	20230810	1.85	N	445680	500	40 억		0	N	N	9	N	00	N
10	20240530	161333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44900	-1200	5	-2.60	4656073900	102334	65.07	45500	46600	44600	59900	32300	46100	45501.80	0.00	0	2812	49300	47700	46900	45300	44500	47300	44900	40	13800	500	32270	50	1	8022492	3602	-32.00	6.81	12	1.28	-1403.00	6591.00	77500	20230904	-42.06	12420	20230810	261.51	68900	-34.83	20240503	29700	51.18	20240206	77500	-42.06	20230904	12420	261.51	20230810	1.96	N	445680	500	40 억		0	N	N	9	N	00	N
11	20240530	151333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45050	-1050	5	-2.28	4257791700	93468	59.43	45500	46600	44600	59900	32300	46100	45553.39	0.00	0	-77	49300	47700	46900	45300	44500	47300	44900	40	13800	500	32270	50	1	8022492	3614	-32.11	6.84	12	1.17	-1403.00	6591.00	77500	20230904	-41.87	12420	20230810	262.72	68900	-34.62	20240503	29700	51.68	20240206	77500	-41.87	20230904	12420	262.72	20230810	1.96	N	445680	500	40 억		0	N	N	13	N	00	N
12	20240530	141332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45600	-500	5	-1.08	3533709150	77441	49.24	45500	46600	44600	59900	32300	46100	45630.91	0.00	0	474	49300	47700	46900	45300	44500	47300	44900	40	13800	500	32270	50	1	8022492	3658	-32.50	6.92	12	0.97	-1403.00	6591.00	77500	20230904	-41.16	12420	20230810	267.15	68900	-33.82	20240503	29700	53.54	20240206	77500	-41.16	20230904	12420	267.15	20230810	1.96	N	445680	500	40 억		0	N	N	13	N	00	N
13	20240530	131333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45800	-300	5	-0.65	3199892250	70108	44.58	45500	46600	44600	59900	32300	46100	45642.24	0.00	0	-203	49300	47700	46900	45300	44500	47300	44900	40	13800	500	32270	50	1	8022492	3674	-32.64	6.95	12	0.87	-1403.00	6591.00	77500	20230904	-40.90	12420	20230810	268.76	68900	-33.53	20240503	29700	54.21	20240206	77500	-40.90	20230904	12420	268.76	20230810	1.96	N	445680	500	40 억		0	N	N	13	N	00	N
14	20240530	121330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45650	-450	5	-0.98	2684519750	58735	37.35	45500	46600	44600	59900	32300	46100	45705.54	0.00	0	-4257	49300	47700	46900	45300	44500	47300	44900	40	13800	500	32270	50	1	8022492	3662	-32.54	6.93	12	0.73	-1403.00	6591.00	77500	20230904	-41.10	12420	20230810	267.55	68900	-33.74	20240503	29700	53.70	20240206	77500	-41.10	20230904	12420	267.55	20230810	1.96	N	445680	500	40 억		0	N	N	13	N	00	N
15	20240530	111332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46000	-100	5	-0.22	2372395550	51896	33.00	45500	46600	44600	59900	32300	46100	45714.32	0.00	0	-4142	49300	47700	46900	45300	44500	47300	44900	40	13800	500	32270	50	1	8022492	3690	-32.79	6.98	12	0.65	-1403.00	6591.00	77500	20230904	-40.65	12420	20230810	270.37	68900	-33.24	20240503	29700	54.88	20240206	77500	-40.65	20230904	12420	270.37	20230810	1.96	N	445680	500	40 억		0	N	N	13	N	00	N
16	20240530	101335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45450	-650	5	-1.41	1843593250	40351	25.66	45500	46600	44600	59900	32300	46100	45688.78	0.00	0	-1598	49300	47700	46900	45300	44500	47300	44900	40	13800	500	32270	50	1	8022492	3646	-32.39	6.90	12	0.50	-1403.00	6591.00	77500	20230904	-41.35	12420	20230810	265.94	68900	-34.03	20240503	29700	53.03	20240206	77500	-41.35	20230904	12420	265.94	20230810	1.96	N	445680	500	40 억		0	N	N	13	N	00	N
17	20240530	091334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46300	200	2	0.43	520749450	11326	7.20	45500	46600	45400	59900	32300	46100	45978.09	0.00	0	-805	49300	47700	46900	45300	44500	47300	44900	40	13800	500	32270	50	1	8022492	3714	-33.00	7.02	12	0.14	-1403.00	6591.00	77500	20230904	-40.26	12420	20230810	272.79	68900	-32.80	20240503	29700	55.89	20240206	77500	-40.26	20230904	12420	272.79	20230810	1.96	N	445680	500	40 억		0	N	N	13	N	00	N
18	20240529	161321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46100	-2500	5	-5.14	7345712000	155810	82.29	48500	48500	46100	63100	34050	48600	47148.04	0.00	0	939	51000	49800	48300	47100	45600	50400	47700	40	14500	500	34020	50	1	8022492	3698	-32.86	6.99	12	1.94	-1403.00	6591.00	77500	20230904	-40.52	12420	20230810	271.18	68900	-33.09	20240503	29700	55.22	20240206	77500	-40.52	20230904	12420	271.18	20230810	2.10	N	445680	500	40 억		0	N	N	13	N	00	N
19	20240529	151323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46550	-2050	5	-4.22	6997468950	148265	78.30	48500	48500	46100	63100	34050	48600	47195.62	0.00	0	2447	51000	49800	48300	47100	45600	50400	47700	40	14500	500	34020	50	1	8022492	3734	-33.18	7.06	12	1.85	-1403.00	6591.00	77500	20230904	-39.94	12420	20230810	274.80	68900	-32.44	20240503	29700	56.73	20240206	77500	-39.94	20230904	12420	274.80	20230810	2.10	N	445680	500	40 억		0	N	N	30	N	00	N
20	20240529	141322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46800	-1800	5	-3.70	5664145400	119508	63.12	48500	48500	46500	63100	34050	48600	47395.46	0.00	0	2609	51000	49800	48300	47100	45600	50400	47700	40	14500	500	34020	50	1	8022492	3755	-33.36	7.10	12	1.49	-1403.00	6591.00	77500	20230904	-39.61	12420	20230810	276.81	68900	-32.08	20240503	29700	57.58	20240206	77500	-39.61	20230904	12420	276.81	20230810	2.10	N	445680	500	40 억		0	N	N	30	N	00	N
21	20240529	131324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47200	-1400	5	-2.88	4343575100	91310	48.22	48500	48500	46900	63100	34050	48600	47569.47	0.00	0	10930	51000	49800	48300	47100	45600	50400	47700	40	14500	500	34020	50	1	8022492	3787	-33.64	7.16	12	1.14	-1403.00	6591.00	77500	20230904	-39.10	12420	20230810	280.03	68900	-31.49	20240503	29700	58.92	20240206	77500	-39.10	20230904	12420	280.03	20230810	2.10	N	445680	500	40 억		0	N	N	30	N	00	N
22	20240529	121323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47450	-1150	5	-2.37	4015311150	84394	44.57	48500	48500	46900	63100	34050	48600	47578.07	0.00	0	11862	51000	49800	48300	47100	45600	50400	47700	40	14500	500	34020	50	1	8022492	3807	-33.82	7.20	12	1.05	-1403.00	6591.00	77500	20230904	-38.77	12420	20230810	282.05	68900	-31.13	20240503	29700	59.76	20240206	77500	-38.77	20230904	12420	282.05	20230810	2.10	N	445680	500	40 억		0	N	N	30	N	00	N
23	20240529	111324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47250	-1350	5	-2.78	3534609100	74211	39.19	48500	48500	46900	63100	34050	48600	47629.09	0.00	0	11711	51000	49800	48300	47100	45600	50400	47700	40	14500	500	34020	50	1	8022492	3791	-33.68	7.17	12	0.93	-1403.00	6591.00	77500	20230904	-39.03	12420	20230810	280.43	68900	-31.42	20240503	29700	59.09	20240206	77500	-39.03	20230904	12420	280.43	20230810	2.10	N	445680	500	40 억		0	N	N	30	N	00	N
24	20240529	101314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47750	-850	5	-1.75	2817232350	59119	31.22	48500	48500	46900	63100	34050	48600	47653.47	0.00	0	8450	51000	49800	48300	47100	45600	50400	47700	40	14500	500	34020	50	1	8022492	3831	-34.03	7.24	12	0.74	-1403.00	6591.00	77500	20230904	-38.39	12420	20230810	284.46	68900	-30.70	20240503	29700	60.77	20240206	77500	-38.39	20230904	12420	284.46	20230810	2.10	N	445680	500	40 억		0	N	N	30	N	00	N
25	20240529	091318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47500	-1100	5	-2.26	1283827350	27035	14.28	48500	48500	46900	63100	34050	48600	47487.32	0.00	0	838	51000	49800	48300	47100	45600	50400	47700	40	14500	500	34020	50	1	8022492	3811	-33.86	7.21	12	0.34	-1403.00	6591.00	77500	20230904	-38.71	12420	20230810	282.45	68900	-31.06	20240503	29700	59.93	20240206	77500	-38.71	20230904	12420	282.45	20230810	2.10	N	445680	500	40 억		0	N	N	30	N	00	N
26	20240528	161313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48600	2000	2	4.29	9069512000	188037	39.46	46800	49500	46800	60500	32650	46600	48232.13	0.00	0	33339	53233	49916	47183	43866	41133	48550	42500	40	13900	500	32620	50	1	8022492	3899	-34.64	7.37	12	2.34	-1403.00	6591.00	77500	20230904	-37.29	12420	20230810	291.30	68900	-29.46	20240503	29700	63.64	20240206	77500	-37.29	20230904	12420	291.30	20230810	2.06	N	445680	500	40 억		0	N	N	30	N	00	N
27	20240528	151315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48450	1850	2	3.97	8869624050	183912	38.59	46800	49500	46800	60500	32650	46600	48227.61	0.00	0	32899	53233	49916	47183	43866	41133	48550	42500	40	13900	500	32620	50	1	8022492	3887	-34.53	7.35	12	2.29	-1403.00	6591.00	77500	20230904	-37.48	12420	20230810	290.10	68900	-29.68	20240503	29700	63.13	20240206	77500	-37.48	20230904	12420	290.10	20230810	2.06	N	445680	500	40 억		0	N	N	3	N	00	N
28	20240528	141319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48550	1950	2	4.18	8207168900	170234	35.72	46800	49500	46800	60500	32650	46600	48211.17	0.00	0	30112	53233	49916	47183	43866	41133	48550	42500	40	13900	500	32620	50	1	8022492	3895	-34.60	7.37	12	2.12	-1403.00	6591.00	77500	20230904	-37.35	12420	20230810	290.90	68900	-29.54	20240503	29700	63.47	20240206	77500	-37.35	20230904	12420	290.90	20230810	2.06	N	445680	500	40 억		0	N	N	3	N	00	N
29	20240528	131313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48650	2050	2	4.40	7694879700	159682	33.51	46800	49500	46800	60500	32650	46600	48188.84	0.00	0	28306	53233	49916	47183	43866	41133	48550	42500	40	13900	500	32620	50	1	8022492	3903	-34.68	7.38	12	1.99	-1403.00	6591.00	77500	20230904	-37.23	12420	20230810	291.71	68900	-29.39	20240503	29700	63.80	20240206	77500	-37.23	20230904	12420	291.71	20230810	2.06	N	445680	500	40 억		0	N	N	3	N	00	N
30	20240528	121314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48450	1850	2	3.97	6569093400	136705	28.69	46800	49200	46800	60500	32650	46600	48053.13	0.00	0	27188	53233	49916	47183	43866	41133	48550	42500	40	13900	500	32620	50	1	8022492	3887	-34.53	7.35	12	1.70	-1403.00	6591.00	77500	20230904	-37.48	12420	20230810	290.10	68900	-29.68	20240503	29700	63.13	20240206	77500	-37.48	20230904	12420	290.10	20230810	2.06	N	445680	500	40 억		0	N	N	3	N	00	N
31	20240528	111258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48900	2300	2	4.94	5780632550	120509	25.29	46800	49200	46800	60500	32650	46600	47968.55	0.00	0	26312	53233	49916	47183	43866	41133	48550	42500	40	13900	500	32620	50	1	8022492	3923	-34.85	7.42	12	1.50	-1403.00	6591.00	77500	20230904	-36.90	12420	20230810	293.72	68900	-29.03	20240503	29700	64.65	20240206	77500	-36.90	20230904	12420	293.72	20230810	2.06	N	445680	500	40 억		0	N	N	3	N	00	N
32	20240528	101312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47650	1050	2	2.25	3824535600	80040	16.80	46800	48400	46800	60500	32650	46600	47782.91	0.00	0	10527	53233	49916	47183	43866	41133	48550	42500	40	13900	500	32620	50	1	8022492	3823	-33.96	7.23	12	1.00	-1403.00	6591.00	77500	20230904	-38.52	12420	20230810	283.66	68900	-30.84	20240503	29700	60.44	20240206	77500	-38.52	20230904	12420	283.66	20230810	2.06	N	445680	500	40 억		0	N	N	3	N	00	N
33	20240528	091317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48050	1450	2	3.11	1595497850	33369	7.00	46800	48400	46800	60500	32650	46600	47814.03	0.00	0	8058	53233	49916	47183	43866	41133	48550	42500	40	13900	500	32620	50	1	8022492	3855	-34.25	7.29	12	0.42	-1403.00	6591.00	77500	20230904	-38.00	12420	20230810	286.88	68900	-30.26	20240503	29700	61.78	20240206	77500	-38.00	20230904	12420	286.88	20230810	2.06	N	445680	500	40 억		0	N	N	3	N	00	N
34	20240527	161257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46600	-3900	5	-7.72	21962404350	474387	303.42	50500	50500	44450	65600	35400	50500	46294.86	0.00	0	-19502	53133	51816	50383	49066	47633	52475	49725	40	15100	500	35350	50	1	8022492	3738	-33.21	7.07	12	5.91	-1403.00	6591.00	77500	20230904	-39.87	12420	20230810	275.20	68900	-32.37	20240503	29700	56.90	20240206	77500	-39.87	20230904	12420	275.20	20230810	2.11	N	445680	500	40 억		0	N	N	3	N	00	N
35	20240527	151316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46600	-3900	5	-7.72	21485514000	464147	296.87	50500	50500	44450	65600	35400	50500	46289.18	0.00	0	-18961	53133	51816	50383	49066	47633	52475	49725	40	15100	500	35350	50	1	8022492	3738	-33.21	7.07	12	5.79	-1403.00	6591.00	77500	20230904	-39.87	12420	20230810	275.20	68900	-32.37	20240503	29700	56.90	20240206	77500	-39.87	20230904	12420	275.20	20230810	2.11	N	445680	500	40 억		0	N	N	20	N	00	N
36	20240527	141312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46050	-4450	5	-8.81	19955281600	431114	275.74	50500	50500	44450	65600	35400	50500	46286.48	0.00	0	-19702	53133	51816	50383	49066	47633	52475	49725	40	15100	500	35350	50	1	8022492	3694	-32.82	6.99	12	5.37	-1403.00	6591.00	77500	20230904	-40.58	12420	20230810	270.77	68900	-33.16	20240503	29700	55.05	20240206	77500	-40.58	20230904	12420	270.77	20230810	2.11	N	445680	500	40 억		0	N	N	20	N	00	N
37	20240527	131312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45700	-4800	5	-9.50	18748770000	404822	258.92	50500	50500	44450	65600	35400	50500	46312.31	0.00	0	-15901	53133	51816	50383	49066	47633	52475	49725	40	15100	500	35350	50	1	8022492	3666	-32.57	6.93	12	5.05	-1403.00	6591.00	77500	20230904	-41.03	12420	20230810	267.95	68900	-33.67	20240503	29700	53.87	20240206	77500	-41.03	20230904	12420	267.95	20230810	2.11	N	445680	500	40 억		0	N	N	20	N	00	N
38	20240527	121311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45000	-5500	5	-10.89	17345030200	373966	239.19	50500	50500	44450	65600	35400	50500	46379.91	0.00	0	-10311	53133	51816	50383	49066	47633	52475	49725	40	15100	500	35350	50	1	8022492	3610	-32.07	6.83	12	4.66	-1403.00	6591.00	77500	20230904	-41.94	12420	20230810	262.32	68900	-34.69	20240503	29700	51.52	20240206	77500	-41.94	20230904	12420	262.32	20230810	2.11	N	445680	500	40 억		0	N	N	20	N	00	N
39	20240527	111311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44950	-5550	5	-10.99	15291727200	328138	209.88	50500	50500	44650	65600	35400	50500	46600.02	0.00	0	-5245	53133	51816	50383	49066	47633	52475	49725	40	15100	500	35350	50	1	8022492	3606	-32.04	6.82	12	4.09	-1403.00	6591.00	77500	20230904	-42.00	12420	20230810	261.92	68900	-34.76	20240503	29700	51.35	20240206	77500	-42.00	20230904	12420	261.92	20230810	2.11	N	445680	500	40 억		0	N	N	20	N	00	N
40	20240527	101309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46200	-4300	5	-8.51	12082427000	257746	164.85	50500	50500	44650	65600	35400	50500	46875.49	0.00	0	-816	53133	51816	50383	49066	47633	52475	49725	40	15100	500	35350	50	1	8022492	3706	-32.93	7.01	12	3.21	-1403.00	6591.00	77500	20230904	-40.39	12420	20230810	271.98	68900	-32.95	20240503	29700	55.56	20240206	77500	-40.39	20230904	12420	271.98	20230810	2.11	N	445680	500	40 억		0	N	N	20	N	00	N
41	20240527	091312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49500	-1000	5	-1.98	1043945000	21026	13.45	50500	50500	49300	65600	35400	50500	49645.07	0.00	0	-7100	53133	51816	50383	49066	47633	52475	49725	40	15100	500	35350	50	1	8022492	3971	-35.28	7.51	12	0.26	-1403.00	6591.00	77500	20230904	-36.13	12420	20230810	298.55	68900	-28.16	20240503	29700	66.67	20240206	77500	-36.13	20230904	12420	298.55	20230810	2.11	N	445680	500	40 억		0	N	N	20	N	00	N
42	20240524	161156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50500	100	2	0.20	7844218200	155538	141.82	49800	51700	48950	65500	35300	50400	50432.61	0.00	0	1945	51700	51050	50450	49800	49200	50750	49500	40	15100	500	35280	100	1	8022492	4051	-35.99	7.66	12	1.94	-1403.00	6591.00	77500	20230904	-34.84	12420	20230810	306.60	68900	-26.71	20240503	29700	70.03	20240206	77500	-34.84	20230904	12420	306.60	20230810	2.11	N	445680	500	40 억		0	N	N	20	N	00	N
43	20240524	151200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50600	200	2	0.40	7528674600	149296	136.13	49800	51700	48950	65500	35300	50400	50427.84	0.00	0	2892	51700	51050	50450	49800	49200	50750	49500	40	15100	500	35280	100	1	8022492	4059	-36.07	7.68	12	1.86	-1403.00	6591.00	77500	20230904	-34.71	12420	20230810	307.41	68900	-26.56	20240503	29700	70.37	20240206	77500	-34.71	20230904	12420	307.41	20230810	2.11	N	445680	500	40 억		0	N	N	6	N	00	N
44	20240524	141205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50400	0	3	0.00	6787057500	134547	122.68	49800	51700	48950	65500	35300	50400	50443.77	0.00	0	-1073	51700	51050	50450	49800	49200	50750	49500	40	15100	500	35280	100	1	8022492	4043	-35.92	7.65	12	1.68	-1403.00	6591.00	77500	20230904	-34.97	12420	20230810	305.80	68900	-26.85	20240503	29700	69.70	20240206	77500	-34.97	20230904	12420	305.80	20230810	2.11	N	445680	500	40 억		0	N	N	6	N	00	N
45	20240524	131159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51400	1000	2	1.98	5034641350	100081	91.25	49800	51700	48950	65500	35300	50400	50305.67	0.00	0	5685	51700	51050	50450	49800	49200	50750	49500	40	15100	500	35280	100	1	8022492	4124	-36.64	7.80	12	1.25	-1403.00	6591.00	77500	20230904	-33.68	12420	20230810	313.85	68900	-25.40	20240503	29700	73.06	20240206	77500	-33.68	20230904	12420	313.85	20230810	2.11	N	445680	500	40 억		0	N	N	6	N	00	N
46	20240524	121201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50900	500	2	0.99	4593389050	91467	83.40	49800	51700	48950	65500	35300	50400	50219.09	0.00	0	6346	51700	51050	50450	49800	49200	50750	49500	40	15100	500	35280	100	1	8022492	4083	-36.28	7.72	12	1.14	-1403.00	6591.00	77500	20230904	-34.32	12420	20230810	309.82	68900	-26.12	20240503	29700	71.38	20240206	77500	-34.32	20230904	12420	309.82	20230810	2.11	N	445680	500	40 억		0	N	N	6	N	00	N
47	20240524	111200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50800	400	2	0.79	4269178250	85102	77.60	49800	51700	48950	65500	35300	50400	50165.43	0.00	0	6221	51700	51050	50450	49800	49200	50750	49500	40	15100	500	35280	100	1	8022492	4075	-36.21	7.71	12	1.06	-1403.00	6591.00	77500	20230904	-34.45	12420	20230810	309.02	68900	-26.27	20240503	29700	71.04	20240206	77500	-34.45	20230904	12420	309.02	20230810	2.11	N	445680	500	40 억		0	N	N	6	N	00	N
48	20240524	101207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50700	300	2	0.60	3087123650	61946	56.48	49800	51000	48950	65500	35300	50400	49835.72	0.00	0	10325	51700	51050	50450	49800	49200	50750	49500	40	15100	500	35280	100	1	8022492	4067	-36.14	7.69	12	0.77	-1403.00	6591.00	77500	20230904	-34.58	12420	20230810	308.21	68900	-26.42	20240503	29700	70.71	20240206	77500	-34.58	20230904	12420	308.21	20230810	2.11	N	445680	500	40 억		0	N	N	6	N	00	N
49	20240524	091201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49300	-1100	5	-2.18	972297950	19691	17.95	49800	49850	48950	65500	35300	50400	49377.78	0.00	0	2866	51700	51050	50450	49800	49200	50750	49500	40	15100	500	35280	50	1	8022492	3955	-35.14	7.48	12	0.25	-1403.00	6591.00	77500	20230904	-36.39	12420	20230810	296.94	68900	-28.45	20240503	29700	65.99	20240206	77500	-36.39	20230904	12420	296.94	20230810	2.11	N	445680	500	40 억		0	N	N	6	N	00	N
50	20240523	161158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50400	-700	5	-1.37	5426937050	107778	74.41	51100	51100	49850	66400	35800	51100	50352.78	0.00	0	14586	53400	52250	51050	49900	48700	51650	49300	40	15300	500	35770	100	1	8022492	4043	-35.92	7.65	12	1.34	-1403.00	6591.00	77500	20230904	-34.97	12420	20230810	305.80	68900	-26.85	20240503	29700	69.70	20240206	77500	-34.97	20230904	12420	305.80	20230810	2.13	N	445680	500	40 억		0	N	N	6	N	00	N
51	20240523	151201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50600	-500	5	-0.98	5271008150	104685	72.27	51100	51100	49850	66400	35800	51100	50351.08	0.00	0	13500	53400	52250	51050	49900	48700	51650	49300	40	15300	500	35770	100	1	8022492	4059	-36.07	7.68	12	1.30	-1403.00	6591.00	77500	20230904	-34.71	12420	20230810	307.41	68900	-26.56	20240503	29700	70.37	20240206	77500	-34.71	20230904	12420	307.41	20230810	2.13	N	445680	500	40 억		0	N	N	0	N	00	N
52	20240523	141203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50100	-1000	5	-1.96	4484149450	89050	61.48	51100	51100	49850	66400	35800	51100	50355.35	0.00	0	9931	53400	52250	51050	49900	48700	51650	49300	40	15300	500	35770	100	1	8022492	4019	-35.71	7.60	12	1.11	-1403.00	6591.00	77500	20230904	-35.35	12420	20230810	303.38	68900	-27.29	20240503	29700	68.69	20240206	77500	-35.35	20230904	12420	303.38	20230810	2.13	N	445680	500	40 억		0	N	N	0	N	00	N
53	20240523	131202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50400	-700	5	-1.37	4044075050	80305	55.44	51100	51100	49850	66400	35800	51100	50358.88	0.00	0	7942	53400	52250	51050	49900	48700	51650	49300	40	15300	500	35770	100	1	8022492	4043	-35.92	7.65	12	1.00	-1403.00	6591.00	77500	20230904	-34.97	12420	20230810	305.80	68900	-26.85	20240503	29700	69.70	20240206	77500	-34.97	20230904	12420	305.80	20230810	2.13	N	445680	500	40 억		0	N	N	0	N	00	N
54	20240523	121157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50400	-700	5	-1.37	3436150050	68216	47.09	51100	51100	49850	66400	35800	51100	50371.54	0.00	0	4189	53400	52250	51050	49900	48700	51650	49300	40	15300	500	35770	100	1	8022492	4043	-35.92	7.65	12	0.85	-1403.00	6591.00	77500	20230904	-34.97	12420	20230810	305.80	68900	-26.85	20240503	29700	69.70	20240206	77500	-34.97	20230904	12420	305.80	20230810	2.13	N	445680	500	40 억		0	N	N	0	N	00	N
55	20240523	111156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50800	-300	5	-0.59	2989863250	59372	40.99	51100	51100	49850	66400	35800	51100	50358.05	0.00	0	6433	53400	52250	51050	49900	48700	51650	49300	40	15300	500	35770	100	1	8022492	4075	-36.21	7.71	12	0.74	-1403.00	6591.00	77500	20230904	-34.45	12420	20230810	309.02	68900	-26.27	20240503	29700	71.04	20240206	77500	-34.45	20230904	12420	309.02	20230810	2.13	N	445680	500	40 억		0	N	N	0	N	00	N
56	20240523	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50500	-600	5	-1.17	2242832650	44637	30.82	51100	51100	49850	66400	35800	51100	50245.91	0.00	0	8517	53400	52250	51050	49900	48700	51650	49300	40	15300	500	35770	100	1	8022492	4051	-35.99	7.66	12	0.56	-1403.00	6591.00	77500	20230904	-34.84	12420	20230810	306.60	68900	-26.71	20240503	29700	70.03	20240206	77500	-34.84	20230904	12420	306.60	20230810	2.13	N	445680	500	40 억		0	N	N	0	N	00	N
57	20240523	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50400	-700	5	-1.37	760950850	15146	10.46	51100	51100	49850	66400	35800	51100	50240.65	0.00	0	4891	53400	52250	51050	49900	48700	51650	49300	40	15300	500	35770	100	1	8022492	4043	-35.92	7.65	12	0.19	-1403.00	6591.00	77500	20230904	-34.97	12420	20230810	305.80	68900	-26.85	20240503	29700	69.70	20240206	77500	-34.97	20230904	12420	305.80	20230810	2.13	N	445680	500	40 억		0	N	N	0	N	00	N
58	20240522	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51100	-1200	5	-2.29	7325969650	143894	113.67	52200	52200	49850	67900	36700	52300	50909.74	0.00	0	16680	55300	53800	52400	50900	49500	53100	50200	40	15600	500	36610	100	1	8022492	4099	-36.42	7.75	12	1.79	-1403.00	6591.00	77500	20230904	-34.06	12420	20230810	311.43	68900	-25.83	20240503	29700	72.05	20240206	77500	-34.06	20230904	12420	311.43	20230810	2.15	N	445680	500	40 억		0	N	N	0	N	00	N
59	20240522	151157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51000	-1300	5	-2.49	7073214950	138949	109.76	52200	52200	49850	67900	36700	52300	50904.11	0.00	0	16249	55300	53800	52400	50900	49500	53100	50200	40	15600	500	36610	100	1	8022492	4091	-36.35	7.74	12	1.73	-1403.00	6591.00	77500	20230904	-34.19	12420	20230810	310.63	68900	-25.98	20240503	29700	71.72	20240206	77500	-34.19	20230904	12420	310.63	20230810	2.15	N	445680	500	40 억		0	N	N	0	N	00	N
60	20240522	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51300	-1000	5	-1.91	6340103750	124579	98.41	52200	52200	49850	67900	36700	52300	50891.10	0.00	0	12892	55300	53800	52400	50900	49500	53100	50200	40	15600	500	36610	100	1	8022492	4116	-36.56	7.78	12	1.55	-1403.00	6591.00	77500	20230904	-33.81	12420	20230810	313.04	68900	-25.54	20240503	29700	72.73	20240206	77500	-33.81	20230904	12420	313.04	20230810	2.15	N	445680	500	40 억		0	N	N	0	N	00	N
61	20240522	131151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	-800	5	-1.53	5977205050	117504	92.82	52200	52200	49850	67900	36700	52300	50866.88	0.00	0	12188	55300	53800	52400	50900	49500	53100	50200	40	15600	500	36610	100	1	8022492	4132	-36.71	7.81	12	1.46	-1403.00	6591.00	77500	20230904	-33.55	12420	20230810	314.65	68900	-25.25	20240503	29700	73.40	20240206	77500	-33.55	20230904	12420	314.65	20230810	2.15	N	445680	500	40 억		0	N	N	0	N	00	N
62	20240522	121247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	-800	5	-1.53	5571227350	109645	86.62	52200	52200	49850	67900	36700	52300	50810.15	0.00	0	12725	55300	53800	52400	50900	49500	53100	50200	40	15600	500	36610	100	1	8022492	4132	-36.71	7.81	12	1.37	-1403.00	6591.00	77500	20230904	-33.55	12420	20230810	314.65	68900	-25.25	20240503	29700	73.40	20240206	77500	-33.55	20230904	12420	314.65	20230810	2.15	N	445680	500	40 억		0	N	N	0	N	00	N
63	20240522	111202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51300	-1000	5	-1.91	5049793550	99558	78.65	52200	52200	49850	67900	36700	52300	50720.54	0.00	0	11209	55300	53800	52400	50900	49500	53100	50200	40	15600	500	36610	100	1	8022492	4116	-36.56	7.78	12	1.24	-1403.00	6591.00	77500	20230904	-33.81	12420	20230810	313.04	68900	-25.54	20240503	29700	72.73	20240206	77500	-33.81	20230904	12420	313.04	20230810	2.15	N	445680	500	40 억		0	N	N	0	N	00	N
64	20240522	101154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50300	-2000	5	-3.82	3411331100	67058	52.97	52200	52200	50100	67900	36700	52300	50869.22	0.00	0	6829	55300	53800	52400	50900	49500	53100	50200	40	15600	500	36610	100	1	8022492	4035	-35.85	7.63	12	0.84	-1403.00	6591.00	77500	20230904	-35.10	12420	20230810	304.99	68900	-27.00	20240503	29700	69.36	20240206	77500	-35.10	20230904	12420	304.99	20230810	2.15	N	445680	500	40 억		0	N	N	0	N	00	N
65	20240522	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51200	-1100	5	-2.10	597783800	11610	9.17	52200	52200	51000	67900	36700	52300	51481.65	0.00	0	-121	55300	53800	52400	50900	49500	53100	50200	40	15600	500	36610	100	1	8022492	4108	-36.49	7.77	12	0.14	-1403.00	6591.00	77500	20230904	-33.94	12420	20230810	312.24	68900	-25.69	20240503	29700	72.39	20240206	77500	-33.94	20230904	12420	312.24	20230810	2.15	N	445680	500	40 억		0	N	N	0	N	00	N
66	20240521	161137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52300	-600	5	-1.13	6553100200	125287	81.13	53500	53900	51000	68700	37100	52900	52304.70	0.00	0	1810	56166	54532	53466	51832	50766	54000	51300	40	15800	500	37030	100	1	8022492	4196	-37.28	7.94	12	1.56	-1403.00	6591.00	77500	20230904	-32.52	12420	20230810	321.10	68900	-24.09	20240503	29700	76.09	20240206	77500	-32.52	20230904	12420	321.10	20230810	2.15	N	445680	500	40 억		0	N	N	0	N	00	N
67	20240521	151151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51900	-1000	5	-1.89	6229159400	119057	77.09	53500	53900	51000	68700	37100	52900	52320.80	0.00	0	880	56166	54532	53466	51832	50766	54000	51300	40	15800	500	37030	100	1	8022492	4164	-36.99	7.87	12	1.48	-1403.00	6591.00	77500	20230904	-33.03	12420	20230810	317.87	68900	-24.67	20240503	29700	74.75	20240206	77500	-33.03	20230904	12420	317.87	20230810	2.15	N	445680	500	40 억		0	N	N	0	N	00	N
68	20240521	141150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52400	-500	5	-0.95	5304965500	101286	65.59	53500	53900	51000	68700	37100	52900	52376.08	0.00	0	-942	56166	54532	53466	51832	50766	54000	51300	40	15800	500	37030	100	1	8022492	4204	-37.35	7.95	12	1.26	-1403.00	6591.00	77500	20230904	-32.39	12420	20230810	321.90	68900	-23.95	20240503	29700	76.43	20240206	77500	-32.39	20230904	12420	321.90	20230810	2.15	N	445680	500	40 억		0	N	N	0	N	00	N
69	20240521	131149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52300	-600	5	-1.13	4632824400	88445	57.27	53500	53900	51000	68700	37100	52900	52380.83	0.00	0	-1098	56166	54532	53466	51832	50766	54000	51300	40	15800	500	37030	100	1	8022492	4196	-37.28	7.94	12	1.10	-1403.00	6591.00	77500	20230904	-32.52	12420	20230810	321.10	68900	-24.09	20240503	29700	76.09	20240206	77500	-32.52	20230904	12420	321.10	20230810	2.15	N	445680	500	40 억		0	N	N	0	N	00	N
70	20240521	121145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	-1400	5	-2.65	4143511400	79085	51.21	53500	53900	51000	68700	37100	52900	52393.11	0.00	0	-3189	56166	54532	53466	51832	50766	54000	51300	40	15800	500	37030	100	1	8022492	4132	-36.71	7.81	12	0.99	-1403.00	6591.00	77500	20230904	-33.55	12420	20230810	314.65	68900	-25.25	20240503	29700	73.40	20240206	77500	-33.55	20230904	12420	314.65	20230810	2.15	N	445680	500	40 억		0	N	N	0	N	00	N
71	20240521	111147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51800	-1100	5	-2.08	3651011200	69566	45.05	53500	53900	51000	68700	37100	52900	52482.67	0.00	0	-5420	56166	54532	53466	51832	50766	54000	51300	40	15800	500	37030	100	1	8022492	4156	-36.92	7.86	12	0.87	-1403.00	6591.00	77500	20230904	-33.16	12420	20230810	317.07	68900	-24.82	20240503	29700	74.41	20240206	77500	-33.16	20230904	12420	317.07	20230810	2.15	N	445680	500	40 억		0	N	N	0	N	00	N
72	20240521	101147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52600	-300	5	-0.57	2093697600	39400	25.51	53500	53900	52400	68700	37100	52900	53139.56	0.00	0	-7824	56166	54532	53466	51832	50766	54000	51300	40	15800	500	37030	100	1	8022492	4220	-37.49	7.98	12	0.49	-1403.00	6591.00	77500	20230904	-32.13	12420	20230810	323.51	68900	-23.66	20240503	29700	77.10	20240206	77500	-32.13	20230904	12420	323.51	20230810	2.15	N	445680	500	40 억		0	N	N	0	N	00	N
73	20240521	091142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53000	100	2	0.19	1015914800	19002	12.30	53500	53900	52900	68700	37100	52900	53463.69	0.00	0	-3279	56166	54532	53466	51832	50766	54000	51300	40	15800	500	37030	100	1	8022492	4252	-37.78	8.04	12	0.24	-1403.00	6591.00	77500	20230904	-31.61	12420	20230810	326.73	68900	-23.08	20240503	29700	78.45	20240206	77500	-31.61	20230904	12420	326.73	20230810	2.15	N	445680	500	40 억		0	N	N	0	N	00	N
74	20240517	161150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52800	-200	5	-0.38	9254884500	176309	82.95	51300	54300	49900	68900	37100	53000	52490.92	0.00	0	5127	57333	55166	53833	51666	50333	56250	52750	40	15900	500	37100	100	1	8022492	4236	-37.63	8.01	12	2.20	-1403.00	6591.00	77500	20230904	-31.87	12420	20230810	325.12	68900	-23.37	20240503	29700	77.78	20240206	77500	-31.87	20230904	12420	325.12	20230810	2.10	N	445680	500	40 억		0	N	N	35	N	00	N
75	20240517	151153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53200	200	2	0.38	8778126400	167297	78.71	51300	54300	49900	68900	37100	53000	52470.28	0.00	0	4345	57333	55166	53833	51666	50333	56250	52750	40	15900	500	37100	100	1	8022492	4268	-37.92	8.07	12	2.09	-1403.00	6591.00	77500	20230904	-31.35	12420	20230810	328.34	68900	-22.79	20240503	29700	79.12	20240206	77500	-31.35	20230904	12420	328.34	20230810	2.10	N	445680	500	40 억		0	N	N	20	N	00	N
76	20240517	141144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53700	700	2	1.32	8249473400	157401	74.06	51300	54300	49900	68900	37100	53000	52410.51	0.00	0	5806	57333	55166	53833	51666	50333	56250	52750	40	15900	500	37100	100	1	8022492	4308	-38.28	8.15	12	1.96	-1403.00	6591.00	77500	20230904	-30.71	12420	20230810	332.37	68900	-22.06	20240503	29700	80.81	20240206	77500	-30.71	20230904	12420	332.37	20230810	2.10	N	445680	500	40 억		0	N	N	20	N	00	N
77	20240517	131136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53000	0	3	0.00	7549531900	144214	67.85	51300	54300	49900	68900	37100	53000	52349.46	0.00	0	4815	57333	55166	53833	51666	50333	56250	52750	40	15900	500	37100	100	1	8022492	4252	-37.78	8.04	12	1.80	-1403.00	6591.00	77500	20230904	-31.61	12420	20230810	326.73	68900	-23.08	20240503	29700	78.45	20240206	77500	-31.61	20230904	12420	326.73	20230810	2.10	N	445680	500	40 억		0	N	N	20	N	00	N
78	20240517	121135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53300	300	2	0.57	7053833400	134943	63.49	51300	54300	49900	68900	37100	53000	52272.63	0.00	0	5107	57333	55166	53833	51666	50333	56250	52750	40	15900	500	37100	100	1	8022492	4276	-37.99	8.09	12	1.68	-1403.00	6591.00	77500	20230904	-31.23	12420	20230810	329.15	68900	-22.64	20240503	29700	79.46	20240206	77500	-31.23	20230904	12420	329.15	20230810	2.10	N	445680	500	40 억		0	N	N	20	N	00	N
79	20240517	111135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54100	1100	2	2.08	6420281600	123102	57.92	51300	54300	49900	68900	37100	53000	52154.09	0.00	0	6172	57333	55166	53833	51666	50333	56250	52750	40	15900	500	37100	100	1	8022492	4340	-38.56	8.21	12	1.53	-1403.00	6591.00	77500	20230904	-30.19	12420	20230810	335.59	68900	-21.48	20240503	29700	82.15	20240206	77500	-30.19	20230904	12420	335.59	20230810	2.10	N	445680	500	40 억		0	N	N	20	N	00	N
80	20240517	101129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53100	100	2	0.19	4352162600	84411	39.71	51300	53800	49900	68900	37100	53000	51559.00	0.00	0	7389	57333	55166	53833	51666	50333	56250	52750	40	15900	500	37100	100	1	8022492	4260	-37.85	8.06	12	1.05	-1403.00	6591.00	77500	20230904	-31.48	12420	20230810	327.54	68900	-22.93	20240503	29700	78.79	20240206	77500	-31.48	20230904	12420	327.54	20230810	2.10	N	445680	500	40 억		0	N	N	20	N	00	N
81	20240517	091136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51000	-2000	5	-3.77	1170322600	22793	10.72	51300	52300	50700	68900	37100	53000	51344.90	0.00	0	3096	57333	55166	53833	51666	50333	56250	52750	40	15900	500	37100	100	1	8022492	4091	-36.35	7.74	12	0.28	-1403.00	6591.00	77500	20230904	-34.19	12420	20230810	310.63	68900	-25.98	20240503	29700	71.72	20240206	77500	-34.19	20230904	12420	310.63	20230810	2.10	N	445680	500	40 억		0	N	N	20	N	00	N
82	20240516	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53000	1100	2	2.12	11448662200	211085	97.71	52800	56000	52500	67400	36400	51900	54238.81	0.00	0	-12464	54300	53100	51600	50400	48900	53700	51000	40	15500	500	36330	100	1	8022492	4252	-37.78	8.04	12	2.63	-1403.00	6591.00	77500	20230904	-31.61	12420	20230810	326.73	68900	-23.08	20240503	29700	78.45	20240206	77500	-31.61	20230904	12420	326.73	20230810	2.46	N	445680	500	40 억		0	N	N	20	N	00	N
83	20240516	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52800	900	2	1.73	11139386700	205248	95.01	52800	56000	52500	67400	36400	51900	54272.81	0.00	0	-12047	54300	53100	51600	50400	48900	53700	51000	40	15500	500	36330	100	1	8022492	4236	-37.63	8.01	12	2.56	-1403.00	6591.00	77500	20230904	-31.87	12420	20230810	325.12	68900	-23.37	20240503	29700	77.78	20240206	77500	-31.87	20230904	12420	325.12	20230810	2.46	N	445680	500	40 억		0	N	N	0	N	00	N
84	20240516	141132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52500	600	2	1.16	10466057700	192485	89.10	52800	56000	52500	67400	36400	51900	54373.37	0.00	0	-10892	54300	53100	51600	50400	48900	53700	51000	40	15500	500	36330	100	1	8022492	4212	-37.42	7.97	12	2.40	-1403.00	6591.00	77500	20230904	-32.26	12420	20230810	322.71	68900	-23.80	20240503	29700	76.77	20240206	77500	-32.26	20230904	12420	322.71	20230810	2.46	N	445680	500	40 억		0	N	N	0	N	00	N
85	20240516	131126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53500	1600	2	3.08	9580550900	175758	81.36	52800	56000	52800	67400	36400	51900	54509.90	0.00	0	-7453	54300	53100	51600	50400	48900	53700	51000	40	15500	500	36330	100	1	8022492	4292	-38.13	8.12	12	2.19	-1403.00	6591.00	77500	20230904	-30.97	12420	20230810	330.76	68900	-22.35	20240503	29700	80.13	20240206	77500	-30.97	20230904	12420	330.76	20230810	2.46	N	445680	500	40 억		0	N	N	0	N	00	N
86	20240516	121122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54300	2400	2	4.62	8563750900	156749	72.56	52800	56000	52800	67400	36400	51900	54633.53	0.00	0	-4022	54300	53100	51600	50400	48900	53700	51000	40	15500	500	36330	100	1	8022492	4356	-38.70	8.24	12	1.95	-1403.00	6591.00	77500	20230904	-29.94	12420	20230810	337.20	68900	-21.19	20240503	29700	82.83	20240206	77500	-29.94	20230904	12420	337.20	20230810	2.46	N	445680	500	40 억		0	N	N	0	N	00	N
87	20240516	111121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54300	2400	2	4.62	7695937100	140686	65.12	52800	56000	52800	67400	36400	51900	54702.93	0.00	0	-211	54300	53100	51600	50400	48900	53700	51000	40	15500	500	36330	100	1	8022492	4356	-38.70	8.24	12	1.75	-1403.00	6591.00	77500	20230904	-29.94	12420	20230810	337.20	68900	-21.19	20240503	29700	82.83	20240206	77500	-29.94	20230904	12420	337.20	20230810	2.46	N	445680	500	40 억		0	N	N	0	N	00	N
88	20240516	101125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55400	3500	2	6.74	5411836700	99326	45.98	52800	55600	52800	67400	36400	51900	54485.60	0.00	0	100	54300	53100	51600	50400	48900	53700	51000	40	15500	500	36330	100	1	8022492	4444	-39.49	8.41	12	1.24	-1403.00	6591.00	77500	20230904	-28.52	12420	20230810	346.05	68900	-19.59	20240503	29700	86.53	20240206	77500	-28.52	20230904	12420	346.05	20230810	2.46	N	445680	500	40 억		0	N	N	0	N	00	N
89	20240516	091125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54300	2400	2	4.62	1501383600	27875	12.90	52800	54800	52800	67400	36400	51900	53861.30	0.00	0	-3043	54300	53100	51600	50400	48900	53700	51000	40	15500	500	36330	100	1	8022492	4356	-38.70	8.24	12	0.35	-1403.00	6591.00	77500	20230904	-29.94	12420	20230810	337.20	68900	-21.19	20240503	29700	82.83	20240206	77500	-29.94	20230904	12420	337.20	20230810	2.46	N	445680	500	40 억		0	N	N	0	N	00	N
90	20240514	161138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51900	1900	2	3.80	10975755500	213128	66.38	51300	52800	50100	65000	35000	50000	51497.61	0.00	0	3267	54400	52200	50700	48500	47000	51450	47750	40	15000	500	35000	100	1	8022492	4164	-36.99	7.87	12	2.66	-1403.00	6591.00	77500	20230904	-33.03	12420	20230810	317.87	68900	-24.67	20240503	29700	74.75	20240206	77500	-33.03	20230904	12420	317.87	20230810	2.54	N	445680	500	40 억		0	N	N	0	N	00	N
91	20240514	151140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51400	1400	2	2.80	10605317300	205969	64.15	51300	52800	50100	65000	35000	50000	51489.89	0.00	0	1184	54400	52200	50700	48500	47000	51450	47750	40	15000	500	35000	100	1	8022492	4124	-36.64	7.80	12	2.57	-1403.00	6591.00	77500	20230904	-33.68	12420	20230810	313.85	68900	-25.40	20240503	29700	73.06	20240206	77500	-33.68	20230904	12420	313.85	20230810	2.54	N	445680	500	40 억		0	N	N	0	N	00	N
92	20240514	141140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52000	2000	2	4.00	9193686000	178613	55.63	51300	52800	50100	65000	35000	50000	51472.68	0.00	0	-7249	54400	52200	50700	48500	47000	51450	47750	40	15000	500	35000	100	1	8022492	4172	-37.06	7.89	12	2.23	-1403.00	6591.00	77500	20230904	-32.90	12420	20230810	318.68	68900	-24.53	20240503	29700	75.08	20240206	77500	-32.90	20230904	12420	318.68	20230810	2.54	N	445680	500	40 억		0	N	N	0	N	00	N
93	20240514	131141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52000	2000	2	4.00	7773648300	151518	47.19	51300	52400	50100	65000	35000	50000	51305.13	0.00	0	-820	54400	52200	50700	48500	47000	51450	47750	40	15000	500	35000	100	1	8022492	4172	-37.06	7.89	12	1.89	-1403.00	6591.00	77500	20230904	-32.90	12420	20230810	318.68	68900	-24.53	20240503	29700	75.08	20240206	77500	-32.90	20230904	12420	318.68	20230810	2.54	N	445680	500	40 억		0	N	N	0	N	00	N
94	20240514	121136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51600	1600	2	3.20	6976284100	136157	42.40	51300	52300	50100	65000	35000	50000	51237.08	0.00	0	-4041	54400	52200	50700	48500	47000	51450	47750	40	15000	500	35000	100	1	8022492	4140	-36.78	7.83	12	1.70	-1403.00	6591.00	77500	20230904	-33.42	12420	20230810	315.46	68900	-25.11	20240503	29700	73.74	20240206	77500	-33.42	20230904	12420	315.46	20230810	2.54	N	445680	500	40 억		0	N	N	0	N	00	N
95	20240514	111138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51900	1900	2	3.80	6172231800	120677	37.58	51300	52100	50100	65000	35000	50000	51146.73	0.00	0	-6259	54400	52200	50700	48500	47000	51450	47750	40	15000	500	35000	100	1	8022492	4164	-36.99	7.87	12	1.50	-1403.00	6591.00	77500	20230904	-33.03	12420	20230810	317.87	68900	-24.67	20240503	29700	74.75	20240206	77500	-33.03	20230904	12420	317.87	20230810	2.54	N	445680	500	40 억		0	N	N	0	N	00	N
96	20240514	101136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51800	1800	2	3.60	4707468700	92195	28.71	51300	52000	50100	65000	35000	50000	51059.94	0.00	0	-5200	54400	52200	50700	48500	47000	51450	47750	40	15000	500	35000	100	1	8022492	4156	-36.92	7.86	12	1.15	-1403.00	6591.00	77500	20230904	-33.16	12420	20230810	317.07	68900	-24.82	20240503	29700	74.41	20240206	77500	-33.16	20230904	12420	317.07	20230810	2.54	N	445680	500	40 억		0	N	N	0	N	00	N
97	20240514	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51600	1600	2	3.20	1962744600	38256	11.91	51300	51900	50700	65000	35000	50000	51305.60	0.00	0	4114	54400	52200	50700	48500	47000	51450	47750	40	15000	500	35000	100	1	8022492	4140	-36.78	7.83	12	0.48	-1403.00	6591.00	77500	20230904	-33.42	12420	20230810	315.46	68900	-25.11	20240503	29700	73.74	20240206	77500	-33.42	20230904	12420	315.46	20230810	2.54	N	445680	500	40 억		0	N	N	0	N	00	N
98	20240513	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50000	-3000	5	-5.66	16136303750	318886	81.05	52100	52900	49200	68900	37100	53000	50601.91	0.00	0	62686	58866	55932	54466	51532	50066	55200	50800	40	15900	500	37100	100	1	8022492	4011	-35.64	7.59	12	3.97	-1403.00	6591.00	77500	20230904	-35.48	12420	20230810	302.58	68900	-27.43	20240503	29700	68.35	20240206	77500	-35.48	20230904	12420	302.58	20230810	2.54	N	445680	500	40 억		0	N	N	4	N	00	N
99	20240513	151138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50000	-3000	5	-5.66	15494659800	306071	77.80	52100	52900	49200	68900	37100	53000	50623.38	0.00	0	64029	58866	55932	54466	51532	50066	55200	50800	40	15900	500	37100	100	1	8022492	4011	-35.64	7.59	12	3.82	-1403.00	6591.00	77500	20230904	-35.48	12420	20230810	302.58	68900	-27.43	20240503	29700	68.35	20240206	77500	-35.48	20230904	12420	302.58	20230810	2.54	N	445680	500	40 억		0	N	N	4	N	00	N
100	20240513	141138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49600	-3400	5	-6.42	13531286700	266533	67.75	52100	52900	49350	68900	37100	53000	50766.67	0.00	0	57002	58866	55932	54466	51532	50066	55200	50800	40	15900	500	37100	50	1	8022492	3979	-35.35	7.53	12	3.32	-1403.00	6591.00	77500	20230904	-36.00	12420	20230810	299.36	68900	-28.01	20240503	29700	67.00	20240206	77500	-36.00	20230904	12420	299.36	20230810	2.54	N	445680	500	40 억		0	N	N	4	N	00	N
101	20240513	131132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50100	-2900	5	-5.47	11670786150	229109	58.23	52100	52900	49800	68900	37100	53000	50938.71	0.00	0	50048	58866	55932	54466	51532	50066	55200	50800	40	15900	500	37100	100	1	8022492	4019	-35.71	7.60	12	2.86	-1403.00	6591.00	77500	20230904	-35.35	12420	20230810	303.38	68900	-27.29	20240503	29700	68.69	20240206	77500	-35.35	20230904	12420	303.38	20230810	2.54	N	445680	500	40 억		0	N	N	4	N	00	N
102	20240513	121135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50400	-2600	5	-4.91	9940940950	194568	49.46	52100	52900	49850	68900	37100	53000	51091.09	0.00	0	46745	58866	55932	54466	51532	50066	55200	50800	40	15900	500	37100	100	1	8022492	4043	-35.92	7.65	12	2.43	-1403.00	6591.00	77500	20230904	-34.97	12420	20230810	305.80	68900	-26.85	20240503	29700	69.70	20240206	77500	-34.97	20230904	12420	305.80	20230810	2.54	N	445680	500	40 억		0	N	N	4	N	00	N
103	20240513	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50600	-2400	5	-4.53	9279736650	181488	46.13	52100	52900	49850	68900	37100	53000	51130.06	0.00	0	48305	58866	55932	54466	51532	50066	55200	50800	40	15900	500	37100	100	1	8022492	4059	-36.07	7.68	12	2.26	-1403.00	6591.00	77500	20230904	-34.71	12420	20230810	307.41	68900	-26.56	20240503	29700	70.37	20240206	77500	-34.71	20230904	12420	307.41	20230810	2.54	N	445680	500	40 억		0	N	N	4	N	00	N
104	20240513	101134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51200	-1800	5	-3.40	6291329600	122321	31.09	52100	52900	50400	68900	37100	53000	51431.27	0.00	0	29948	58866	55932	54466	51532	50066	55200	50800	40	15900	500	37100	100	1	8022492	4108	-36.49	7.77	12	1.52	-1403.00	6591.00	77500	20230904	-33.94	12420	20230810	312.24	68900	-25.69	20240503	29700	72.39	20240206	77500	-33.94	20230904	12420	312.24	20230810	2.54	N	445680	500	40 억		0	N	N	4	N	00	N
105	20240513	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51600	-1400	5	-2.64	1775042600	34169	8.69	52100	52900	51300	68900	37100	53000	51944.87	0.00	0	8844	58866	55932	54466	51532	50066	55200	50800	40	15900	500	37100	100	1	8022492	4140	-36.78	7.83	12	0.43	-1403.00	6591.00	77500	20230904	-33.42	12420	20230810	315.46	68900	-25.11	20240503	29700	73.74	20240206	77500	-33.42	20230904	12420	315.46	20230810	2.54	N	445680	500	40 억		0	N	N	4	N	00	N
106	20240510	161102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53000	-4400	5	-7.67	21218418900	388645	196.21	57400	57400	53000	74600	40200	57400	54600.14	0.00	0	4323	60200	58800	57800	56400	55400	58300	55900	40	17200	500	40180	100	1	8022492	4252	-37.78	8.04	12	4.84	-1403.00	6591.00	77500	20230904	-31.61	12420	20230810	326.73	68900	-23.08	20240503	29700	78.45	20240206	77500	-31.61	20230904	12420	326.73	20230810	2.45	N	445680	500	40 억		0	N	N	4	N	00	N
107	20240510	151111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53700	-3700	5	-6.45	20041480100	366522	185.04	57400	57400	53000	74600	40200	57400	54679.63	0.00	0	-729	60200	58800	57800	56400	55400	58300	55900	40	17200	500	40180	100	1	8022492	4308	-38.28	8.15	12	4.57	-1403.00	6591.00	77500	20230904	-30.71	12420	20230810	332.37	68900	-22.06	20240503	29700	80.81	20240206	77500	-30.71	20230904	12420	332.37	20230810	2.45	N	445680	500	40 억		0	N	N	3	N	00	N
108	20240510	141114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54600	-2800	5	-4.88	17443075100	318025	160.56	57400	57400	53300	74600	40200	57400	54847.56	0.00	0	-10658	60200	58800	57800	56400	55400	58300	55900	40	17200	500	40180	100	1	8022492	4380	-38.92	8.28	12	3.96	-1403.00	6591.00	77500	20230904	-29.55	12420	20230810	339.61	68900	-20.75	20240503	29700	83.84	20240206	77500	-29.55	20230904	12420	339.61	20230810	2.45	N	445680	500	40 억		0	N	N	3	N	00	N
109	20240510	131103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54100	-3300	5	-5.75	15574280100	283691	143.22	57400	57400	53300	74600	40200	57400	54898.12	0.00	0	-16626	60200	58800	57800	56400	55400	58300	55900	40	17200	500	40180	100	1	8022492	4340	-38.56	8.21	12	3.54	-1403.00	6591.00	77500	20230904	-30.19	12420	20230810	335.59	68900	-21.48	20240503	29700	82.15	20240206	77500	-30.19	20230904	12420	335.59	20230810	2.45	N	445680	500	40 억		0	N	N	3	N	00	N
110	20240510	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53900	-3500	5	-6.10	14213204000	258365	130.44	57400	57400	53500	74600	40200	57400	55011.45	0.00	0	-18589	60200	58800	57800	56400	55400	58300	55900	40	17200	500	40180	100	1	8022492	4324	-38.42	8.18	12	3.22	-1403.00	6591.00	77500	20230904	-30.45	12420	20230810	333.98	68900	-21.77	20240503	29700	81.48	20240206	77500	-30.45	20230904	12420	333.98	20230810	2.45	N	445680	500	40 억		0	N	N	3	N	00	N
111	20240510	111105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54600	-2800	5	-4.88	12298414900	222924	112.55	57400	57400	53600	74600	40200	57400	55167.93	0.00	0	-19900	60200	58800	57800	56400	55400	58300	55900	40	17200	500	40180	100	1	8022492	4380	-38.92	8.28	12	2.78	-1403.00	6591.00	77500	20230904	-29.55	12420	20230810	339.61	68900	-20.75	20240503	29700	83.84	20240206	77500	-29.55	20230904	12420	339.61	20230810	2.45	N	445680	500	40 억		0	N	N	3	N	00	N
112	20240510	101103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	54100	-3300	5	-5.75	10922174100	197712	99.82	57400	57400	53600	74600	40200	57400	55242.07	0.00	0	-19576	60200	58800	57800	56400	55400	58300	55900	40	17200	500	40180	100	1	8022492	4340	-38.56	8.21	12	2.46	-1403.00	6591.00	77500	20230904	-30.19	12420	20230810	335.59	68900	-21.48	20240503	29700	82.15	20240206	77500	-30.19	20230904	12420	335.59	20230810	2.45	N	445680	500	40 억		0	N	N	3	N	00	N
113	20240510	091107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	55800	-1600	5	-2.79	3202544800	56823	28.69	57400	57400	55700	74600	40200	57400	56358.71	0.00	0	-1493	60200	58800	57800	56400	55400	58300	55900	40	17200	500	40180	100	1	8022492	4477	-39.77	8.47	12	0.71	-1403.00	6591.00	77500	20230904	-28.00	12420	20230810	349.28	68900	-19.01	20240503	29700	87.88	20240206	77500	-28.00	20230904	12420	349.28	20230810	2.45	N	445680	500	40 억		0	N	N	3	N	00	N
114	20240509	161127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57400	-400	5	-0.69	11333244500	195161	66.70	57700	59200	56800	75100	40500	57800	58073.14	0.00	0	-13855	61600	59700	57800	55900	54000	58750	54950	40	17300	500	40460	100	1	8022492	4605	-40.91	8.71	12	2.43	-1403.00	6591.00	77500	20230904	-25.94	12420	20230810	362.16	68900	-16.69	20240503	29700	93.27	20240206	77500	-25.94	20230904	12420	362.16	20230810	2.44	N	445680	500	40 억		0	N	N	3	N	00	N
115	20240509	151122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57500	-300	5	-0.52	10660677200	183441	62.69	57700	59200	56800	75100	40500	57800	58115.55	0.00	0	-12311	61600	59700	57800	55900	54000	58750	54950	40	17300	500	40460	100	1	8022492	4613	-40.98	8.72	12	2.29	-1403.00	6591.00	77500	20230904	-25.81	12420	20230810	362.96	68900	-16.55	20240503	29700	93.60	20240206	77500	-25.81	20230904	12420	362.96	20230810	2.44	N	445680	500	40 억		0	N	N	5	N	00	N
116	20240509	140956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58400	600	2	1.04	8967023100	154098	52.66	57700	59200	56800	75100	40500	57800	58191.18	0.00	0	-2928	61600	59700	57800	55900	54000	58750	54950	40	17300	500	40460	100	1	8022492	4685	-41.63	8.86	12	1.92	-1403.00	6591.00	77500	20230904	-24.65	12420	20230810	370.21	68900	-15.24	20240503	29700	96.63	20240206	77500	-24.65	20230904	12420	370.21	20230810	2.44	N	445680	500	40 억		0	N	N	5	N	00	N
117	20240509	131106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58300	500	2	0.87	8412524600	144584	49.41	57700	59200	56800	75100	40500	57800	58185.17	0.00	0	-1221	61600	59700	57800	55900	54000	58750	54950	40	17300	500	40460	100	1	8022492	4677	-41.55	8.85	12	1.80	-1403.00	6591.00	77500	20230904	-24.77	12420	20230810	369.40	68900	-15.38	20240503	29700	96.30	20240206	77500	-24.77	20230904	12420	369.40	20230810	2.44	N	445680	500	40 억		0	N	N	5	N	00	N
118	20240509	121101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58000	200	2	0.35	6531634900	112495	38.45	57700	59000	56800	75100	40500	57800	58062.28	0.00	0	-4932	61600	59700	57800	55900	54000	58750	54950	40	17300	500	40460	100	1	8022492	4653	-41.34	8.80	12	1.40	-1403.00	6591.00	77500	20230904	-25.16	12420	20230810	366.99	68900	-15.82	20240503	29700	95.29	20240206	77500	-25.16	20230904	12420	366.99	20230810	2.44	N	445680	500	40 억		0	N	N	5	N	00	N
119	20240509	111045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58000	200	2	0.35	5585081900	96134	32.85	57700	59000	56800	75100	40500	57800	58097.80	0.00	0	-3836	61600	59700	57800	55900	54000	58750	54950	40	17300	500	40460	100	1	8022492	4653	-41.34	8.80	12	1.20	-1403.00	6591.00	77500	20230904	-25.16	12420	20230810	366.99	68900	-15.82	20240503	29700	95.29	20240206	77500	-25.16	20230904	12420	366.99	20230810	2.44	N	445680	500	40 억		0	N	N	5	N	00	N
120	20240509	101050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58600	800	2	1.38	3616097400	62513	21.36	57700	58900	56800	75100	40500	57800	57845.75	0.00	0	-2315	61600	59700	57800	55900	54000	58750	54950	40	17300	500	40460	100	1	8022492	4701	-41.77	8.89	12	0.78	-1403.00	6591.00	77500	20230904	-24.39	12420	20230810	371.82	68900	-14.95	20240503	29700	97.31	20240206	77500	-24.39	20230904	12420	371.82	20230810	2.44	N	445680	500	40 억		0	N	N	5	N	00	N
121	20240509	091051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57400	-400	5	-0.69	1104188900	19258	6.58	57700	58200	56900	75100	40500	57800	57329.05	0.00	0	1385	61600	59700	57800	55900	54000	58750	54950	40	17300	500	40460	100	1	8022492	4605	-40.91	8.71	12	0.24	-1403.00	6591.00	77500	20230904	-25.94	12420	20230810	362.16	68900	-16.69	20240503	29700	93.27	20240206	77500	-25.94	20230904	12420	362.16	20230810	2.44	N	445680	500	40 억		0	N	N	5	N	00	N
122	20240508	161040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57800	600	2	1.05	16456858100	285056	81.45	58000	59700	55900	74300	40100	57200	57731.91	0.00	0	-2351	61666	59432	58266	56032	54866	58850	55450	40	17100	500	40040	100	1	8022492	4637	-41.20	8.77	12	3.55	-1403.00	6591.00	77500	20230904	-25.42	12420	20230810	365.38	68900	-16.11	20240503	29700	94.61	20240206	77500	-25.42	20230904	12420	365.38	20230810	2.44	N	445680	500	40 억		0	N	N	5	N	00	N
123	20240508	151043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58000	800	2	1.40	15685443000	271749	77.65	58000	59700	55900	74300	40100	57200	57720.35	0.00	0	-1431	61666	59432	58266	56032	54866	58850	55450	40	17100	500	40040	100	1	8022492	4653	-41.34	8.80	12	3.39	-1403.00	6591.00	77500	20230904	-25.16	12420	20230810	366.99	68900	-15.82	20240503	29700	95.29	20240206	77500	-25.16	20230904	12420	366.99	20230810	2.44	N	445680	500	40 억		0	N	N	4	N	00	N
124	20240508	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58200	1000	2	1.75	13622481800	236065	67.46	58000	59700	55900	74300	40100	57200	57706.51	0.00	0	372	61666	59432	58266	56032	54866	58850	55450	40	17100	500	40040	100	1	8022492	4669	-41.48	8.83	12	2.94	-1403.00	6591.00	77500	20230904	-24.90	12420	20230810	368.60	68900	-15.53	20240503	29700	95.96	20240206	77500	-24.90	20230904	12420	368.60	20230810	2.44	N	445680	500	40 억		0	N	N	4	N	00	N
125	20240508	131036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	56900	-300	5	-0.52	8119588800	141075	40.31	58000	59100	56600	74300	40100	57200	57555.14	0.00	0	-11429	61666	59432	58266	56032	54866	58850	55450	40	17100	500	40040	100	1	8022492	4565	-40.56	8.63	12	1.76	-1403.00	6591.00	77500	20230904	-26.58	12420	20230810	358.13	68900	-17.42	20240503	29700	91.58	20240206	77500	-26.58	20230904	12420	358.13	20230810	2.44	N	445680	500	40 억		0	N	N	4	N	00	N
126	20240508	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57400	200	2	0.35	6871677400	119175	34.05	58000	59100	56600	74300	40100	57200	57660.43	0.00	0	-6804	61666	59432	58266	56032	54866	58850	55450	40	17100	500	40040	100	1	8022492	4605	-40.91	8.71	12	1.49	-1403.00	6591.00	77500	20230904	-25.94	12420	20230810	362.16	68900	-16.69	20240503	29700	93.27	20240206	77500	-25.94	20230904	12420	362.16	20230810	2.44	N	445680	500	40 억		0	N	N	4	N	00	N
127	20240508	111114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57500	300	2	0.52	6196069300	107387	30.69	58000	59100	56600	74300	40100	57200	57698.55	0.00	0	-6911	61666	59432	58266	56032	54866	58850	55450	40	17100	500	40040	100	1	8022492	4613	-40.98	8.72	12	1.34	-1403.00	6591.00	77500	20230904	-25.81	12420	20230810	362.96	68900	-16.55	20240503	29700	93.60	20240206	77500	-25.81	20230904	12420	362.96	20230810	2.44	N	445680	500	40 억		0	N	N	4	N	00	N
128	20240508	101046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57200	0	3	0.00	5156508300	89358	25.53	58000	59100	56600	74300	40100	57200	57706.23	0.00	0	-9196	61666	59432	58266	56032	54866	58850	55450	40	17100	500	40040	100	1	8022492	4589	-40.77	8.68	12	1.11	-1403.00	6591.00	77500	20230904	-26.19	12420	20230810	360.55	68900	-16.98	20240503	29700	92.59	20240206	77500	-26.19	20230904	12420	360.55	20230810	2.44	N	445680	500	40 억		0	N	N	4	N	00	N
129	20240508	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58100	900	2	1.57	2093605500	35931	10.27	58000	59100	57100	74300	40100	57200	58267.65	0.00	0	-5055	61666	59432	58266	56032	54866	58850	55450	40	17100	500	40040	100	1	8022492	4661	-41.41	8.82	12	0.45	-1403.00	6591.00	77500	20230904	-25.03	12420	20230810	367.79	68900	-15.67	20240503	29700	95.62	20240206	77500	-25.03	20230904	12420	367.79	20230810	2.44	N	445680	500	40 억		0	N	N	4	N	00	N
130	20240503	161110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	57200	-3700	5	-6.08	143799293000	2282495	707.68	59900	68900	55700	79100	42700	60900	63011.26	0.00	0	18353	64500	62700	60400	58600	56300	63600	59500	40	18200	500	42630	100	1	8022492	4589	-40.77	8.68	12	28.45	-1403.00	6591.00	77500	20230904	-26.19	12420	20230810	360.55	68900	-16.98	20240503	29700	92.59	20240206	77500	-26.19	20230904	12420	360.55	20230810	2.39	N	445680	500	40 억		0	N	N	6	N	00	N
131	20240503	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	58100	-2800	5	-4.60	139028011200	2199202	681.86	59900	68900	55700	79100	42700	60900	63217.76	0.00	0	3867	64500	62700	60400	58600	56300	63600	59500	40	18200	500	42630	100	1	8022492	4661	-41.41	8.82	12	27.41	-1403.00	6591.00	77500	20230904	-25.03	12420	20230810	367.79	68900	-15.67	20240503	29700	95.62	20240206	77500	-25.03	20230904	12420	367.79	20230810	2.39	N	445680	500	40 억		0	N	N	97	N	00	N
132	20240503	141113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	61000	100	2	0.16	114752381700	1783522	552.98	59900	68900	59400	79100	42700	60900	64340.83	0.00	0	15086	64500	62700	60400	58600	56300	63600	59500	40	18200	500	42630	100	1	8022492	4894	-43.48	9.26	12	22.23	-1403.00	6591.00	77500	20230904	-21.29	12420	20230810	391.14	68900	-11.47	20240503	29700	105.39	20240206	77500	-21.29	20230904	12420	391.14	20230810	2.39	N	445680	500	40 억		0	N	N	97	N	00	N
133	20240503	131111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	62200	1300	2	2.13	99704500900	1538456	476.99	59900	68900	59400	79100	42700	60900	64808.82	0.00	0	17355	64500	62700	60400	58600	56300	63600	59500	40	18200	500	42630	100	1	8022492	4990	-44.33	9.44	12	19.18	-1403.00	6591.00	77500	20230904	-19.74	12420	20230810	400.81	68900	-9.72	20240503	29700	109.43	20240206	77500	-19.74	20230904	12420	400.81	20230810	2.39	N	445680	500	40 억		0	N	N	97	N	00	N
134	20240503	121109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	63800	2900	2	4.76	42078180600	659043	204.33	59900	65600	59400	79100	42700	60900	63848.57	0.00	0	54347	64500	62700	60400	58600	56300	63600	59500	40	18200	500	42630	100	1	8022492	5118	-45.47	9.68	12	8.21	-1403.00	6591.00	77500	20230904	-17.68	12420	20230810	413.69	66400	-3.92	20240424	29700	114.81	20240206	77500	-17.68	20230904	12420	413.69	20230810	2.39	N	445680	500	40 억		0	N	N	97	N	00	N
135	20240503	111108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	65000	4100	2	6.73	32601284900	512597	158.93	59900	65400	59400	79100	42700	60900	63601.61	0.00	0	58872	64500	62700	60400	58600	56300	63600	59500	40	18200	500	42630	100	1	8022492	5215	-46.33	9.86	12	6.39	-1403.00	6591.00	77500	20230904	-16.13	12420	20230810	423.35	66400	-2.11	20240424	29700	118.86	20240206	77500	-16.13	20230904	12420	423.35	20230810	2.39	N	445680	500	40 억		0	N	N	97	N	00	N
136	20240503	101103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	64000	3100	2	5.09	14588112200	233725	72.47	59900	64600	59400	79100	42700	60900	62417.41	0.00	0	17858	64500	62700	60400	58600	56300	63600	59500	40	18200	500	42630	100	1	8022492	5134	-45.62	9.71	12	2.91	-1403.00	6591.00	77500	20230904	-17.42	12420	20230810	415.30	66400	-3.61	20240424	29700	115.49	20240206	77500	-17.42	20230904	12420	415.30	20230810	2.39	N	445680	500	40 억		0	N	N	97	N	00	N
137	20240503	091100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	59900	-1000	5	-1.64	1415856800	23612	7.32	59900	60900	59400	79100	42700	60900	59952.93	0.00	0	-938	64500	62700	60400	58600	56300	63600	59500	40	18200	500	42630	100	1	8022492	4805	-42.69	9.09	12	0.29	-1403.00	6591.00	77500	20230904	-22.71	12420	20230810	382.29	66400	-9.79	20240424	29700	101.68	20240206	77500	-22.71	20230904	12420	382.29	20230810	2.39	N	445680	500	40 억		0	N	N	97	N	00	N
138	20240502	161052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60900	1900	2	3.22	19119404700	317780	39.72	59500	62200	58100	76700	41300	59000	60164.97	0.00	0	7055	68466	63732	61066	56332	53666	62400	55000	40	17700	500	41300	100	1	8022492	4886	-43.41	9.24	12	3.96	-1403.00	6591.00	77500	20230904	-21.42	12420	20230810	390.34	66400	-8.28	20240424	29700	105.05	20240206	77500	-21.42	20230904	12420	390.34	20230810	2.34	N	445680	500	40 억		0	N	N	97	N	00	N
139	20240502	151057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	61100	2100	2	3.56	18246237600	303453	37.93	59500	62200	58100	76700	41300	59000	60129.73	0.00	0	6946	68466	63732	61066	56332	53666	62400	55000	40	17700	500	41300	100	1	8022492	4902	-43.55	9.27	12	3.78	-1403.00	6591.00	77500	20230904	-21.16	12420	20230810	391.95	66400	-7.98	20240424	29700	105.72	20240206	77500	-21.16	20230904	12420	391.95	20230810	2.34	N	445680	500	40 억		0	N	N	0	N	00	N
140	20240502	141055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	59800	800	2	1.36	12377233300	207619	25.95	59500	60900	58100	76700	41300	59000	59615.94	0.00	0	64	68466	63732	61066	56332	53666	62400	55000	40	17700	500	41300	100	1	8022492	4797	-42.62	9.07	12	2.59	-1403.00	6591.00	77500	20230904	-22.84	12420	20230810	381.48	66400	-9.94	20240424	29700	101.35	20240206	77500	-22.84	20230904	12420	381.48	20230810	2.34	N	445680	500	40 억		0	N	N	0	N	00	N
141	20240502	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	59400	400	2	0.68	11234074100	188508	23.56	59500	60900	58100	76700	41300	59000	59595.55	0.00	0	-5275	68466	63732	61066	56332	53666	62400	55000	40	17700	500	41300	100	1	8022492	4765	-42.34	9.01	12	2.35	-1403.00	6591.00	77500	20230904	-23.35	12420	20230810	378.26	66400	-10.54	20240424	29700	100.00	20240206	77500	-23.35	20230904	12420	378.26	20230810	2.34	N	445680	500	40 억		0	N	N	0	N	00	N
142	20240502	121048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	59500	500	2	0.85	10394655800	174342	21.79	59500	60900	58100	76700	41300	59000	59623.20	0.00	0	-6033	68466	63732	61066	56332	53666	62400	55000	40	17700	500	41300	100	1	8022492	4773	-42.41	9.03	12	2.17	-1403.00	6591.00	77500	20230904	-23.23	12420	20230810	379.07	66400	-10.39	20240424	29700	100.34	20240206	77500	-23.23	20230904	12420	379.07	20230810	2.34	N	445680	500	40 억		0	N	N	0	N	00	N
143	20240502	111046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	59300	300	2	0.51	9151335400	153398	19.18	59500	60900	58100	76700	41300	59000	59658.64	0.00	0	-1108	68466	63732	61066	56332	53666	62400	55000	40	17700	500	41300	100	1	8022492	4757	-42.27	9.00	12	1.91	-1403.00	6591.00	77500	20230904	-23.48	12420	20230810	377.46	66400	-10.69	20240424	29700	99.66	20240206	77500	-23.48	20230904	12420	377.46	20230810	2.34	N	445680	500	40 억		0	N	N	0	N	00	N
144	20240502	101045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	59800	800	2	1.36	7089298600	119072	14.88	59500	60700	58100	76700	41300	59000	59539.16	0.00	0	-1747	68466	63732	61066	56332	53666	62400	55000	40	17700	500	41300	100	1	8022492	4797	-42.62	9.07	12	1.48	-1403.00	6591.00	77500	20230904	-22.84	12420	20230810	381.48	66400	-9.94	20240424	29700	101.35	20240206	77500	-22.84	20230904	12420	381.48	20230810	2.34	N	445680	500	40 억		0	N	N	0	N	00	N
145	20240502	091043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	60200	1200	2	2.03	2404940300	40093	5.01	59500	60700	59000	76700	41300	59000	59990.84	0.00	0	-2057	68466	63732	61066	56332	53666	62400	55000	40	17700	500	41300	100	1	8022492	4830	-42.91	9.13	12	0.50	-1403.00	6591.00	77500	20230904	-22.32	12420	20230810	384.70	66400	-9.34	20240424	29700	102.69	20240206	77500	-22.32	20230904	12420	384.70	20230810	2.34	N	445680	500	40 억		0	N	N	0	N	00	N