KissMeData/363250/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	161242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	50	2	0.78	103566220	16171	26.17	6310	6450	6260	8300	4480	6390	6404.43	1.14	0	-853	6723	6556	6383	6216	6043	6470	6130	35	1910	500	4340	10	1	6984888	450	-5.65	1.64	12	0.23	-1139.00	3931.00	32000	20230908	-79.88	5390	20240307	19.48	11580	-44.39	20240104	5390	19.48	20240307	32000	-79.88	20230908	5390	19.48	20240307	1.76	N	363250	500	34 억		79479	N	N	0	N	00	N
3	20240531	151244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	50	2	0.78	76425570	11941	19.32	6310	6450	6260	8300	4480	6390	6400.27	1.14	0	-856	6723	6556	6383	6216	6043	6470	6130	35	1910	500	4340	10	1	6984888	450	-5.65	1.64	12	0.17	-1139.00	3931.00	32000	20230908	-79.88	5390	20240307	19.48	11580	-44.39	20240104	5390	19.48	20240307	32000	-79.88	20230908	5390	19.48	20240307	1.76	N	363250	500	34 억		79479	N	N	0	N	00	N
4	20240531	141241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	60	2	0.94	62895930	9831	15.91	6310	6450	6260	8300	4480	6390	6397.71	1.14	0	276	6723	6556	6383	6216	6043	6470	6130	35	1910	500	4340	10	1	6984888	451	-5.66	1.64	12	0.14	-1139.00	3931.00	32000	20230908	-79.84	5390	20240307	19.67	11580	-44.30	20240104	5390	19.67	20240307	32000	-79.84	20230908	5390	19.67	20240307	1.76	N	363250	500	34 억		79479	N	N	0	N	00	N
5	20240531	131245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	10	2	0.16	32480160	5110	8.27	6310	6440	6260	8300	4480	6390	6356.20	1.14	0	321	6723	6556	6383	6216	6043	6470	6130	35	1910	500	4340	10	1	6984888	447	-5.62	1.63	12	0.07	-1139.00	3931.00	32000	20230908	-80.00	5390	20240307	18.74	11580	-44.73	20240104	5390	18.74	20240307	32000	-80.00	20230908	5390	18.74	20240307	1.76	N	363250	500	34 억		79479	N	N	0	N	00	N
6	20240531	121246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	10	2	0.16	25875500	4074	6.59	6310	6440	6260	8300	4480	6390	6351.37	1.14	0	466	6723	6556	6383	6216	6043	6470	6130	35	1910	500	4340	10	1	6984888	447	-5.62	1.63	12	0.06	-1139.00	3931.00	32000	20230908	-80.00	5390	20240307	18.74	11580	-44.73	20240104	5390	18.74	20240307	32000	-80.00	20230908	5390	18.74	20240307	1.76	N	363250	500	34 억		79479	N	N	0	N	00	N
7	20240531	111244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-10	5	-0.16	21723940	3424	5.54	6310	6440	6260	8300	4480	6390	6344.61	1.14	0	728	6723	6556	6383	6216	6043	6470	6130	35	1910	500	4340	10	1	6984888	446	-5.60	1.62	12	0.05	-1139.00	3931.00	32000	20230908	-80.06	5390	20240307	18.37	11580	-44.91	20240104	5390	18.37	20240307	32000	-80.06	20230908	5390	18.37	20240307	1.76	N	363250	500	34 억		79479	N	N	0	N	00	N
8	20240531	101236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	10	2	0.16	11360500	1805	2.92	6310	6400	6260	8300	4480	6390	6293.91	1.14	0	790	6723	6556	6383	6216	6043	6470	6130	35	1910	500	4340	10	1	6984888	447	-5.62	1.63	12	0.03	-1139.00	3931.00	32000	20230908	-80.00	5390	20240307	18.74	11580	-44.73	20240104	5390	18.74	20240307	32000	-80.00	20230908	5390	18.74	20240307	1.76	N	363250	500	34 억		79479	N	N	0	N	00	N
9	20240531	091247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-90	5	-1.41	1620470	257	0.42	6310	6310	6290	8300	4480	6390	6305.33	1.14	0	63	6723	6556	6383	6216	6043	6470	6130	35	1910	500	4340	10	1	6984888	440	-5.53	1.60	12	0.00	-1139.00	3931.00	32000	20230908	-80.31	5390	20240307	16.88	11580	-45.60	20240104	5390	16.88	20240307	32000	-80.31	20230908	5390	16.88	20240307	1.76	N	363250	500	34 억		79479	N	N	0	N	00	N
10	20240530	161238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-110	5	-1.69	390059650	61478	68.97	6450	6550	6210	8450	4550	6500	6344.70	1.13	0	2794	7173	6836	6543	6206	5913	7005	6375	35	1950	500	4420	10	1	6984888	446	-5.61	1.63	12	0.88	-1139.00	3931.00	32000	20230908	-80.03	5390	20240307	18.55	11580	-44.82	20240104	5390	18.55	20240307	32000	-80.03	20230908	5390	18.55	20240307	1.72	N	363250	500	34 억		79049	N	N	0	N	00	N
11	20240530	151238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-220	5	-3.38	367746070	57966	65.03	6450	6550	6210	8450	4550	6500	6344.17	1.13	0	4115	7173	6836	6543	6206	5913	7005	6375	35	1950	500	4420	10	1	6984888	439	-5.51	1.60	12	0.83	-1139.00	3931.00	32000	20230908	-80.38	5390	20240307	16.51	11580	-45.77	20240104	5390	16.51	20240307	32000	-80.38	20230908	5390	16.51	20240307	1.72	N	363250	500	34 억		79049	N	N	0	N	00	N
12	20240530	141237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	-160	5	-2.46	344033370	54187	60.79	6450	6550	6210	8450	4550	6500	6349.00	1.13	0	4661	7173	6836	6543	6206	5913	7005	6375	35	1950	500	4420	10	1	6984888	443	-5.57	1.61	12	0.78	-1139.00	3931.00	32000	20230908	-80.19	5390	20240307	17.63	11580	-45.25	20240104	5390	17.63	20240307	32000	-80.19	20230908	5390	17.63	20240307	1.72	N	363250	500	34 억		79049	N	N	0	N	00	N
13	20240530	131239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-190	5	-2.92	314586920	49504	55.53	6450	6550	6210	8450	4550	6500	6354.78	1.13	0	4330	7173	6836	6543	6206	5913	7005	6375	35	1950	500	4420	10	1	6984888	441	-5.54	1.61	12	0.71	-1139.00	3931.00	32000	20230908	-80.28	5390	20240307	17.07	11580	-45.51	20240104	5390	17.07	20240307	32000	-80.28	20230908	5390	17.07	20240307	1.72	N	363250	500	34 억		79049	N	N	0	N	00	N
14	20240530	121236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-220	5	-3.38	232307030	36412	40.85	6450	6550	6210	8450	4550	6500	6379.96	1.13	0	2235	7173	6836	6543	6206	5913	7005	6375	35	1950	500	4420	10	1	6984888	439	-5.51	1.60	12	0.52	-1139.00	3931.00	32000	20230908	-80.38	5390	20240307	16.51	11580	-45.77	20240104	5390	16.51	20240307	32000	-80.38	20230908	5390	16.51	20240307	1.72	N	363250	500	34 억		79049	N	N	0	N	00	N
15	20240530	111238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-190	5	-2.92	203556390	31838	35.72	6450	6550	6210	8450	4550	6500	6393.50	1.13	0	2899	7173	6836	6543	6206	5913	7005	6375	35	1950	500	4420	10	1	6984888	441	-5.54	1.61	12	0.46	-1139.00	3931.00	32000	20230908	-80.28	5390	20240307	17.07	11580	-45.51	20240104	5390	17.07	20240307	32000	-80.28	20230908	5390	17.07	20240307	1.72	N	363250	500	34 억		79049	N	N	0	N	00	N
16	20240530	101240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-80	5	-1.23	117444160	18238	20.46	6450	6550	6310	8450	4550	6500	6439.53	1.13	0	4632	7173	6836	6543	6206	5913	7005	6375	35	1950	500	4420	10	1	6984888	448	-5.64	1.63	12	0.26	-1139.00	3931.00	32000	20230908	-79.94	5390	20240307	19.11	11580	-44.56	20240104	5390	19.11	20240307	32000	-79.94	20230908	5390	19.11	20240307	1.72	N	363250	500	34 억		79049	N	N	0	N	00	N
17	20240530	091240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	-10	5	-0.15	13403860	2084	2.34	6450	6490	6410	8450	4550	6500	6431.79	1.13	0	118	7173	6836	6543	6206	5913	7005	6375	35	1950	500	4420	10	1	6984888	453	-5.70	1.65	12	0.03	-1139.00	3931.00	32000	20230908	-79.72	5390	20240307	20.41	11580	-43.96	20240104	5390	20.41	20240307	32000	-79.72	20230908	5390	20.41	20240307	1.72	N	363250	500	34 억		79049	N	N	0	N	00	N
18	20240529	161226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	130	2	2.04	589046140	89128	342.48	6320	6880	6250	8280	4460	6370	6608.99	1.20	0	-4581	6583	6476	6383	6276	6183	6430	6230	35	1910	500	4330	10	1	6984888	454	-5.71	1.65	12	1.28	-1139.00	3931.00	32000	20230908	-79.69	5390	20240307	20.59	11580	-43.87	20240104	5390	20.59	20240307	32000	-79.69	20230908	5390	20.59	20240307	1.64	N	363250	500	34 억		83752	N	N	0	N	00	N
19	20240529	151229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	100	2	1.57	556500690	84118	323.23	6320	6880	6250	8280	4460	6370	6615.71	1.20	0	-3289	6583	6476	6383	6276	6183	6430	6230	35	1910	500	4330	10	1	6984888	452	-5.68	1.65	12	1.20	-1139.00	3931.00	32000	20230908	-79.78	5390	20240307	20.04	11580	-44.13	20240104	5390	20.04	20240307	32000	-79.78	20230908	5390	20.04	20240307	1.64	N	363250	500	34 억		83752	N	N	0	N	00	N
20	20240529	141228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	70	2	1.10	546022270	82489	316.97	6320	6880	6250	8280	4460	6370	6619.33	1.20	0	-2327	6583	6476	6383	6276	6183	6430	6230	35	1910	500	4330	10	1	6984888	450	-5.65	1.64	12	1.18	-1139.00	3931.00	32000	20230908	-79.88	5390	20240307	19.48	11580	-44.39	20240104	5390	19.48	20240307	32000	-79.88	20230908	5390	19.48	20240307	1.64	N	363250	500	34 억		83752	N	N	0	N	00	N
21	20240529	131231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6570	200	2	3.14	477084590	71843	276.06	6320	6880	6250	8280	4460	6370	6640.66	1.20	0	-2233	6583	6476	6383	6276	6183	6430	6230	35	1910	500	4330	10	1	6984888	459	-5.77	1.67	12	1.03	-1139.00	3931.00	32000	20230908	-79.47	5390	20240307	21.89	11580	-43.26	20240104	5390	21.89	20240307	32000	-79.47	20230908	5390	21.89	20240307	1.64	N	363250	500	34 억		83752	N	N	0	N	00	N
22	20240529	121230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6510	140	2	2.20	461065440	69388	266.63	6320	6880	6250	8280	4460	6370	6644.74	1.20	0	-1854	6583	6476	6383	6276	6183	6430	6230	35	1910	500	4330	10	1	6984888	455	-5.72	1.66	12	0.99	-1139.00	3931.00	32000	20230908	-79.66	5390	20240307	20.78	11580	-43.78	20240104	5390	20.78	20240307	32000	-79.66	20230908	5390	20.78	20240307	1.64	N	363250	500	34 억		83752	N	N	0	N	00	N
23	20240529	111230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6510	140	2	2.20	418946260	62927	241.80	6320	6880	6250	8280	4460	6370	6657.66	1.20	0	-1600	6583	6476	6383	6276	6183	6430	6230	35	1910	500	4330	10	1	6984888	455	-5.72	1.66	12	0.90	-1139.00	3931.00	32000	20230908	-79.66	5390	20240307	20.78	11580	-43.78	20240104	5390	20.78	20240307	32000	-79.66	20230908	5390	20.78	20240307	1.64	N	363250	500	34 억		83752	N	N	0	N	00	N
24	20240529	101222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6740	370	2	5.81	178694130	26926	103.47	6320	6800	6250	8280	4460	6370	6636.49	1.20	0	-2558	6583	6476	6383	6276	6183	6430	6230	35	1910	500	4330	10	1	6984888	471	-5.92	1.71	12	0.39	-1139.00	3931.00	32000	20230908	-78.94	5390	20240307	25.05	11580	-41.80	20240104	5390	25.05	20240307	32000	-78.94	20230908	5390	25.05	20240307	1.64	N	363250	500	34 억		83752	N	N	0	N	00	N
25	20240529	091224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-50	5	-0.78	5632510	900	3.46	6320	6320	6250	8280	4460	6370	6258.34	1.20	0	-661	6583	6476	6383	6276	6183	6430	6230	35	1910	500	4330	10	1	6984888	441	-5.55	1.61	12	0.01	-1139.00	3931.00	32000	20230908	-80.25	5390	20240307	17.25	11580	-45.42	20240104	5390	17.25	20240307	32000	-80.25	20230908	5390	17.25	20240307	1.64	N	363250	500	34 억		83752	N	N	0	N	00	N
26	20240528	161219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-80	5	-1.24	165350590	26024	39.35	6420	6490	6290	8380	4520	6450	6353.77	1.27	0	-4882	6776	6612	6316	6152	5856	6695	6235	35	1930	500	4380	10	1	6984888	445	-5.59	1.62	12	0.37	-1139.00	3931.00	32000	20230908	-80.09	5390	20240307	18.18	11580	-44.99	20240104	5390	18.18	20240307	32000	-80.09	20230908	5390	18.18	20240307	1.54	N	363250	500	34 억		88597	N	N	0	N	00	N
27	20240528	151222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-100	5	-1.55	163235760	25692	38.84	6420	6490	6290	8380	4520	6450	6353.56	1.27	0	-4734	6776	6612	6316	6152	5856	6695	6235	35	1930	500	4380	10	1	6984888	444	-5.58	1.62	12	0.37	-1139.00	3931.00	32000	20230908	-80.16	5390	20240307	17.81	11580	-45.16	20240104	5390	17.81	20240307	32000	-80.16	20230908	5390	17.81	20240307	1.54	N	363250	500	34 억		88597	N	N	0	N	00	N
28	20240528	141225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-130	5	-2.02	148823590	23424	35.42	6420	6490	6290	8380	4520	6450	6353.47	1.27	0	-3965	6776	6612	6316	6152	5856	6695	6235	35	1930	500	4380	10	1	6984888	441	-5.55	1.61	12	0.34	-1139.00	3931.00	32000	20230908	-80.25	5390	20240307	17.25	11580	-45.42	20240104	5390	17.25	20240307	32000	-80.25	20230908	5390	17.25	20240307	1.54	N	363250	500	34 억		88597	N	N	0	N	00	N
29	20240528	131219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	-110	5	-1.71	145899820	22961	34.72	6420	6490	6290	8380	4520	6450	6354.25	1.27	0	-3747	6776	6612	6316	6152	5856	6695	6235	35	1930	500	4380	10	1	6984888	443	-5.57	1.61	12	0.33	-1139.00	3931.00	32000	20230908	-80.19	5390	20240307	17.63	11580	-45.25	20240104	5390	17.63	20240307	32000	-80.19	20230908	5390	17.63	20240307	1.54	N	363250	500	34 억		88597	N	N	0	N	00	N
30	20240528	121220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-150	5	-2.33	136523380	21478	32.47	6420	6490	6290	8380	4520	6450	6356.43	1.27	0	-4161	6776	6612	6316	6152	5856	6695	6235	35	1930	500	4380	10	1	6984888	440	-5.53	1.60	12	0.31	-1139.00	3931.00	32000	20230908	-80.31	5390	20240307	16.88	11580	-45.60	20240104	5390	16.88	20240307	32000	-80.31	20230908	5390	16.88	20240307	1.54	N	363250	500	34 억		88597	N	N	0	N	00	N
31	20240528	111205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-150	5	-2.33	121126980	19036	28.78	6420	6490	6300	8380	4520	6450	6363.05	1.27	0	-4053	6776	6612	6316	6152	5856	6695	6235	35	1930	500	4380	10	1	6984888	440	-5.53	1.60	12	0.27	-1139.00	3931.00	32000	20230908	-80.31	5390	20240307	16.88	11580	-45.60	20240104	5390	16.88	20240307	32000	-80.31	20230908	5390	16.88	20240307	1.54	N	363250	500	34 억		88597	N	N	0	N	00	N
32	20240528	101220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-70	5	-1.09	98089960	15384	23.26	6420	6490	6300	8380	4520	6450	6376.10	1.27	0	-3964	6776	6612	6316	6152	5856	6695	6235	35	1930	500	4380	10	1	6984888	446	-5.60	1.62	12	0.22	-1139.00	3931.00	32000	20230908	-80.06	5390	20240307	18.37	11580	-44.91	20240104	5390	18.37	20240307	32000	-80.06	20230908	5390	18.37	20240307	1.54	N	363250	500	34 억		88597	N	N	0	N	00	N
33	20240528	091223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-100	5	-1.55	40008160	6246	9.44	6420	6490	6320	8380	4520	6450	6405.41	1.27	0	-1318	6776	6612	6316	6152	5856	6695	6235	35	1930	500	4380	10	1	6984888	444	-5.58	1.62	12	0.09	-1139.00	3931.00	32000	20230908	-80.16	5390	20240307	17.81	11580	-45.16	20240104	5390	17.81	20240307	32000	-80.16	20230908	5390	17.81	20240307	1.54	N	363250	500	34 억		88597	N	N	0	N	00	N
34	20240527	161205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	440	2	7.32	409600140	65685	263.99	6100	6480	6020	7810	4210	6010	6235.49	1.06	0	14209	6203	6106	5953	5856	5703	6155	5905	35	1800	500	4080	10	1	6984888	451	-5.66	1.64	12	0.94	-1139.00	3931.00	32000	20230908	-79.84	5390	20240307	19.67	11580	-44.30	20240104	5390	19.67	20240307	32000	-79.84	20230908	5390	19.67	20240307	1.47	N	363250	500	34 억		74016	N	N	0	N	00	N
35	20240527	151222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	430	2	7.15	394154420	63275	254.30	6100	6480	6020	7810	4210	6010	6229.23	1.06	0	14040	6203	6106	5953	5856	5703	6155	5905	35	1800	500	4080	10	1	6984888	450	-5.65	1.64	12	0.91	-1139.00	3931.00	32000	20230908	-79.88	5390	20240307	19.48	11580	-44.39	20240104	5390	19.48	20240307	32000	-79.88	20230908	5390	19.48	20240307	1.47	N	363250	500	34 억		74016	N	N	0	N	00	N
36	20240527	141219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	380	2	6.32	320464690	51778	208.09	6100	6390	6020	7810	4210	6010	6189.21	1.06	0	12808	6203	6106	5953	5856	5703	6155	5905	35	1800	500	4080	10	1	6984888	446	-5.61	1.63	12	0.74	-1139.00	3931.00	32000	20230908	-80.03	5390	20240307	18.55	11580	-44.82	20240104	5390	18.55	20240307	32000	-80.03	20230908	5390	18.55	20240307	1.47	N	363250	500	34 억		74016	N	N	0	N	00	N
37	20240527	131218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	150	2	2.50	202781380	33148	133.22	6100	6200	6020	7810	4210	6010	6117.45	1.06	0	8395	6203	6106	5953	5856	5703	6155	5905	35	1800	500	4080	10	1	6984888	430	-5.41	1.57	12	0.47	-1139.00	3931.00	32000	20230908	-80.75	5390	20240307	14.29	11580	-46.80	20240104	5390	14.29	20240307	32000	-80.75	20230908	5390	14.29	20240307	1.47	N	363250	500	34 억		74016	N	N	0	N	00	N
38	20240527	121219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	110	2	1.83	146696500	24022	96.54	6100	6190	6020	7810	4210	6010	6106.76	1.06	0	5860	6203	6106	5953	5856	5703	6155	5905	35	1800	500	4080	10	1	6984888	427	-5.37	1.56	12	0.34	-1139.00	3931.00	32000	20230908	-80.88	5390	20240307	13.54	11580	-47.15	20240104	5390	13.54	20240307	32000	-80.88	20230908	5390	13.54	20240307	1.47	N	363250	500	34 억		74016	N	N	0	N	00	N
39	20240527	111218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	110	2	1.83	140825120	23065	92.70	6100	6190	6020	7810	4210	6010	6105.58	1.06	0	5139	6203	6106	5953	5856	5703	6155	5905	35	1800	500	4080	10	1	6984888	427	-5.37	1.56	12	0.33	-1139.00	3931.00	32000	20230908	-80.88	5390	20240307	13.54	11580	-47.15	20240104	5390	13.54	20240307	32000	-80.88	20230908	5390	13.54	20240307	1.47	N	363250	500	34 억		74016	N	N	0	N	00	N
40	20240527	101216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	160	2	2.66	92563510	15159	60.92	6100	6190	6020	7810	4210	6010	6106.18	1.06	0	4492	6203	6106	5953	5856	5703	6155	5905	35	1800	500	4080	10	1	6984888	431	-5.42	1.57	12	0.22	-1139.00	3931.00	32000	20230908	-80.72	5390	20240307	14.47	11580	-46.72	20240104	5390	14.47	20240307	32000	-80.72	20230908	5390	14.47	20240307	1.47	N	363250	500	34 억		74016	N	N	0	N	00	N
41	20240527	091218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	50	2	0.83	38087390	6283	25.25	6100	6100	6020	7810	4210	6010	6061.98	1.06	0	-1205	6203	6106	5953	5856	5703	6155	5905	35	1800	500	4080	10	1	6984888	423	-5.32	1.54	12	0.09	-1139.00	3931.00	32000	20230908	-81.06	5390	20240307	12.43	11580	-47.67	20240104	5390	12.43	20240307	32000	-81.06	20230908	5390	12.43	20240307	1.47	N	363250	500	34 억		74016	N	N	0	N	00	N
42	20240524	161108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	100	2	1.69	148523050	24878	77.89	5910	6050	5800	7680	4140	5910	5970.06	1.00	0	4177	6083	5996	5923	5836	5763	5960	5800	35	1770	500	4010	10	1	6984888	420	-5.28	1.53	12	0.36	-1139.00	3931.00	32000	20230908	-81.22	5390	20240307	11.50	11580	-48.10	20240104	5390	11.50	20240307	32000	-81.22	20230908	5390	11.50	20240307	1.32	N	363250	500	34 억		69839	N	N	0	N	00	N
43	20240524	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	110	2	1.86	145860490	24435	76.50	5910	6050	5800	7680	4140	5910	5969.33	1.00	0	4336	6083	5996	5923	5836	5763	5960	5800	35	1770	500	4010	10	1	6984888	420	-5.29	1.53	12	0.35	-1139.00	3931.00	32000	20230908	-81.19	5390	20240307	11.69	11580	-48.01	20240104	5390	11.69	20240307	32000	-81.19	20230908	5390	11.69	20240307	1.32	N	363250	500	34 억		69839	N	N	0	N	00	N
44	20240524	141116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	110	2	1.86	86115200	14474	45.31	5910	6050	5800	7680	4140	5910	5949.65	1.00	0	3003	6083	5996	5923	5836	5763	5960	5800	35	1770	500	4010	10	1	6984888	420	-5.29	1.53	12	0.21	-1139.00	3931.00	32000	20230908	-81.19	5390	20240307	11.69	11580	-48.01	20240104	5390	11.69	20240307	32000	-81.19	20230908	5390	11.69	20240307	1.32	N	363250	500	34 억		69839	N	N	0	N	00	N
45	20240524	131111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	120	2	2.03	80732020	13579	42.51	5910	6050	5800	7680	4140	5910	5945.36	1.00	0	2779	6083	5996	5923	5836	5763	5960	5800	35	1770	500	4010	10	1	6984888	421	-5.29	1.53	12	0.19	-1139.00	3931.00	32000	20230908	-81.16	5390	20240307	11.87	11580	-47.93	20240104	5390	11.87	20240307	32000	-81.16	20230908	5390	11.87	20240307	1.32	N	363250	500	34 억		69839	N	N	0	N	00	N
46	20240524	121113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	90	2	1.52	57254390	9678	30.30	5910	6040	5800	7680	4140	5910	5915.93	1.00	0	1348	6083	5996	5923	5836	5763	5960	5800	35	1770	500	4010	10	1	6984888	419	-5.27	1.53	12	0.14	-1139.00	3931.00	32000	20230908	-81.25	5390	20240307	11.32	11580	-48.19	20240104	5390	11.32	20240307	32000	-81.25	20230908	5390	11.32	20240307	1.32	N	363250	500	34 억		69839	N	N	0	N	00	N
47	20240524	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	100	2	1.69	52740900	8926	27.95	5910	6040	5800	7680	4140	5910	5908.68	1.00	0	1142	6083	5996	5923	5836	5763	5960	5800	35	1770	500	4010	10	1	6984888	420	-5.28	1.53	12	0.13	-1139.00	3931.00	32000	20230908	-81.22	5390	20240307	11.50	11580	-48.10	20240104	5390	11.50	20240307	32000	-81.22	20230908	5390	11.50	20240307	1.32	N	363250	500	34 억		69839	N	N	0	N	00	N
48	20240524	101118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	60	2	1.02	37615510	6413	20.08	5910	5990	5800	7680	4140	5910	5865.51	1.00	0	1234	6083	5996	5923	5836	5763	5960	5800	35	1770	500	4010	10	1	6984888	417	-5.24	1.52	12	0.09	-1139.00	3931.00	32000	20230908	-81.34	5390	20240307	10.76	11580	-48.45	20240104	5390	10.76	20240307	32000	-81.34	20230908	5390	10.76	20240307	1.32	N	363250	500	34 억		69839	N	N	0	N	00	N
49	20240524	091112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-70	5	-1.18	746660	127	0.40	5910	5910	5840	7680	4140	5910	5879.21	1.00	0	-20	6083	5996	5923	5836	5763	5960	5800	35	1770	500	4010	10	1	6984888	408	-5.13	1.49	12	0.00	-1139.00	3931.00	32000	20230908	-81.75	5390	20240307	8.35	11580	-49.57	20240104	5390	8.35	20240307	32000	-81.75	20230908	5390	8.35	20240307	1.32	N	363250	500	34 억		69839	N	N	0	N	00	N
50	20240523	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-70	5	-1.17	188430210	31886	121.84	5970	6010	5850	7770	4190	5980	5909.50	1.05	0	-3200	6073	6026	5973	5926	5873	6000	5900	35	1790	500	4060	10	1	6984888	413	-5.19	1.50	12	0.46	-1139.00	3931.00	32000	20230908	-81.53	5390	20240307	9.65	11580	-48.96	20240104	5390	9.65	20240307	32000	-81.53	20230908	5390	9.65	20240307	1.26	N	363250	500	34 억		73039	N	N	0	N	00	N
51	20240523	151112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	-110	5	-1.84	169111130	28597	109.27	5970	6010	5850	7770	4190	5980	5913.60	1.05	0	-3639	6073	6026	5973	5926	5873	6000	5900	35	1790	500	4060	10	1	6984888	410	-5.15	1.49	12	0.41	-1139.00	3931.00	32000	20230908	-81.66	5390	20240307	8.91	11580	-49.31	20240104	5390	8.91	20240307	32000	-81.66	20230908	5390	8.91	20240307	1.26	N	363250	500	34 억		73039	N	N	0	N	00	N
52	20240523	141115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	-20	5	-0.33	83148030	14018	53.56	5970	6010	5890	7770	4190	5980	5931.52	1.05	0	-1210	6073	6026	5973	5926	5873	6000	5900	35	1790	500	4060	10	1	6984888	416	-5.23	1.52	12	0.20	-1139.00	3931.00	32000	20230908	-81.38	5390	20240307	10.58	11580	-48.53	20240104	5390	10.58	20240307	32000	-81.38	20230908	5390	10.58	20240307	1.26	N	363250	500	34 억		73039	N	N	0	N	00	N
53	20240523	131114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	-20	5	-0.33	68933350	11638	44.47	5970	6010	5890	7770	4190	5980	5923.13	1.05	0	-1619	6073	6026	5973	5926	5873	6000	5900	35	1790	500	4060	10	1	6984888	416	-5.23	1.52	12	0.17	-1139.00	3931.00	32000	20230908	-81.38	5390	20240307	10.58	11580	-48.53	20240104	5390	10.58	20240307	32000	-81.38	20230908	5390	10.58	20240307	1.26	N	363250	500	34 억		73039	N	N	0	N	00	N
54	20240523	121109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-70	5	-1.17	59111490	9984	38.15	5970	6010	5890	7770	4190	5980	5920.62	1.05	0	-994	6073	6026	5973	5926	5873	6000	5900	35	1790	500	4060	10	1	6984888	413	-5.19	1.50	12	0.14	-1139.00	3931.00	32000	20230908	-81.53	5390	20240307	9.65	11580	-48.96	20240104	5390	9.65	20240307	32000	-81.53	20230908	5390	9.65	20240307	1.26	N	363250	500	34 억		73039	N	N	0	N	00	N
55	20240523	111108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-70	5	-1.17	54074430	9132	34.89	5970	6010	5890	7770	4190	5980	5921.42	1.05	0	-665	6073	6026	5973	5926	5873	6000	5900	35	1790	500	4060	10	1	6984888	413	-5.19	1.50	12	0.13	-1139.00	3931.00	32000	20230908	-81.53	5390	20240307	9.65	11580	-48.96	20240104	5390	9.65	20240307	32000	-81.53	20230908	5390	9.65	20240307	1.26	N	363250	500	34 억		73039	N	N	0	N	00	N
56	20240523	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	-50	5	-0.84	35364570	5973	22.82	5970	6010	5890	7770	4190	5980	5920.74	1.05	0	-1051	6073	6026	5973	5926	5873	6000	5900	35	1790	500	4060	10	1	6984888	414	-5.21	1.51	12	0.09	-1139.00	3931.00	32000	20230908	-81.47	5390	20240307	10.02	11580	-48.79	20240104	5390	10.02	20240307	32000	-81.47	20230908	5390	10.02	20240307	1.26	N	363250	500	34 억		73039	N	N	0	N	00	N
57	20240523	091115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-70	5	-1.17	1797900	304	1.16	5970	5970	5890	7770	4190	5980	5914.14	1.05	0	-184	6073	6026	5973	5926	5873	6000	5900	35	1790	500	4060	10	1	6984888	413	-5.19	1.50	12	0.00	-1139.00	3931.00	32000	20230908	-81.53	5390	20240307	9.65	11580	-48.96	20240104	5390	9.65	20240307	32000	-81.53	20230908	5390	9.65	20240307	1.26	N	363250	500	34 억		73039	N	N	0	N	00	N
58	20240522	161059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	-50	5	-0.83	155942010	26171	150.75	6020	6020	5920	7830	4230	6030	5958.58	1.12	0	-5052	6143	6086	6023	5966	5903	6055	5935	35	1800	500	4100	10	1	6984888	418	-5.25	1.52	12	0.37	-1139.00	3931.00	32000	20230908	-81.31	5390	20240307	10.95	11580	-48.36	20240104	5390	10.95	20240307	32000	-81.31	20230908	5390	10.95	20240307	1.26	N	363250	500	34 억		78091	N	N	0	N	00	N
59	20240522	151109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	-90	5	-1.49	153355280	25737	148.25	6020	6020	5920	7830	4230	6030	5958.55	1.12	0	-4671	6143	6086	6023	5966	5903	6055	5935	35	1800	500	4100	10	1	6984888	415	-5.22	1.51	12	0.37	-1139.00	3931.00	32000	20230908	-81.44	5390	20240307	10.20	11580	-48.70	20240104	5390	10.20	20240307	32000	-81.44	20230908	5390	10.20	20240307	1.26	N	363250	500	34 억		78091	N	N	0	N	00	N
60	20240522	141108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	-50	5	-0.83	102962360	17272	99.49	6020	6020	5920	7830	4230	6030	5961.23	1.12	0	-2577	6143	6086	6023	5966	5903	6055	5935	35	1800	500	4100	10	1	6984888	418	-5.25	1.52	12	0.25	-1139.00	3931.00	32000	20230908	-81.31	5390	20240307	10.95	11580	-48.36	20240104	5390	10.95	20240307	32000	-81.31	20230908	5390	10.95	20240307	1.26	N	363250	500	34 억		78091	N	N	0	N	00	N
61	20240522	131104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	-60	5	-1.00	78855500	13234	76.23	6020	6020	5920	7830	4230	6030	5958.55	1.12	0	-1561	6143	6086	6023	5966	5903	6055	5935	35	1800	500	4100	10	1	6984888	417	-5.24	1.52	12	0.19	-1139.00	3931.00	32000	20230908	-81.34	5390	20240307	10.76	11580	-48.45	20240104	5390	10.76	20240307	32000	-81.34	20230908	5390	10.76	20240307	1.26	N	363250	500	34 억		78091	N	N	0	N	00	N
62	20240522	121211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	-80	5	-1.33	72932010	12239	70.50	6020	6020	5920	7830	4230	6030	5958.98	1.12	0	-1243	6143	6086	6023	5966	5903	6055	5935	35	1800	500	4100	10	1	6984888	416	-5.22	1.51	12	0.18	-1139.00	3931.00	32000	20230908	-81.41	5390	20240307	10.39	11580	-48.62	20240104	5390	10.39	20240307	32000	-81.41	20230908	5390	10.39	20240307	1.26	N	363250	500	34 억		78091	N	N	0	N	00	N
63	20240522	111114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	-100	5	-1.66	63477230	10646	61.32	6020	6020	5920	7830	4230	6030	5962.54	1.12	0	-236	6143	6086	6023	5966	5903	6055	5935	35	1800	500	4100	10	1	6984888	414	-5.21	1.51	12	0.15	-1139.00	3931.00	32000	20230908	-81.47	5390	20240307	10.02	11580	-48.79	20240104	5390	10.02	20240307	32000	-81.47	20230908	5390	10.02	20240307	1.26	N	363250	500	34 억		78091	N	N	0	N	00	N
64	20240522	101107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	-60	5	-1.00	53282960	8932	51.45	6020	6020	5940	7830	4230	6030	5965.40	1.12	0	-48	6143	6086	6023	5966	5903	6055	5935	35	1800	500	4100	10	1	6984888	417	-5.24	1.52	12	0.13	-1139.00	3931.00	32000	20230908	-81.34	5390	20240307	10.76	11580	-48.45	20240104	5390	10.76	20240307	32000	-81.34	20230908	5390	10.76	20240307	1.26	N	363250	500	34 억		78091	N	N	0	N	00	N
65	20240522	091108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-30	5	-0.50	1184340	198	1.14	6020	6020	5970	7830	4230	6030	5981.52	1.12	0	-61	6143	6086	6023	5966	5903	6055	5935	35	1800	500	4100	10	1	6984888	419	-5.27	1.53	12	0.00	-1139.00	3931.00	32000	20230908	-81.25	5390	20240307	11.32	11580	-48.19	20240104	5390	11.32	20240307	32000	-81.25	20230908	5390	11.32	20240307	1.26	N	363250	500	34 억		78091	N	N	0	N	00	N
66	20240521	161051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	50	2	0.84	103979580	17345	19.16	6080	6080	5960	7770	4190	5980	5994.79	1.23	0	-7479	6420	6200	6080	5860	5740	6140	5800	35	1790	500	4060	10	1	6984888	421	-5.29	1.53	12	0.25	-1139.00	3931.00	32000	20230908	-81.16	5390	20240307	11.87	11580	-47.93	20240104	5390	11.87	20240307	32000	-81.16	20230908	5390	11.87	20240307	1.16	N	363250	500	34 억		85570	N	N	0	N	00	N
67	20240521	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	50	2	0.84	96624880	16122	17.81	6080	6080	5960	7770	4190	5980	5993.36	1.23	0	-7450	6420	6200	6080	5860	5740	6140	5800	35	1790	500	4060	10	1	6984888	421	-5.29	1.53	12	0.23	-1139.00	3931.00	32000	20230908	-81.16	5390	20240307	11.87	11580	-47.93	20240104	5390	11.87	20240307	32000	-81.16	20230908	5390	11.87	20240307	1.16	N	363250	500	34 억		85570	N	N	0	N	00	N
68	20240521	141103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	10	2	0.17	91870940	15334	16.94	6080	6080	5960	7770	4190	5980	5991.32	1.23	0	-7022	6420	6200	6080	5860	5740	6140	5800	35	1790	500	4060	10	1	6984888	418	-5.26	1.52	12	0.22	-1139.00	3931.00	32000	20230908	-81.28	5390	20240307	11.13	11580	-48.27	20240104	5390	11.13	20240307	32000	-81.28	20230908	5390	11.13	20240307	1.16	N	363250	500	34 억		85570	N	N	0	N	00	N
69	20240521	131102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	10	2	0.17	88484870	14769	16.32	6080	6080	5960	7770	4190	5980	5991.26	1.23	0	-6737	6420	6200	6080	5860	5740	6140	5800	35	1790	500	4060	10	1	6984888	418	-5.26	1.52	12	0.21	-1139.00	3931.00	32000	20230908	-81.28	5390	20240307	11.13	11580	-48.27	20240104	5390	11.13	20240307	32000	-81.28	20230908	5390	11.13	20240307	1.16	N	363250	500	34 억		85570	N	N	0	N	00	N
70	20240521	121059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	0	3	0.00	86865940	14498	16.02	6080	6080	5960	7770	4190	5980	5991.58	1.23	0	-6786	6420	6200	6080	5860	5740	6140	5800	35	1790	500	4060	10	1	6984888	418	-5.25	1.52	12	0.21	-1139.00	3931.00	32000	20230908	-81.31	5390	20240307	10.95	11580	-48.36	20240104	5390	10.95	20240307	32000	-81.31	20230908	5390	10.95	20240307	1.16	N	363250	500	34 억		85570	N	N	0	N	00	N
71	20240521	111058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	0	3	0.00	82026780	13688	15.12	6080	6080	5960	7770	4190	5980	5992.61	1.23	0	-6615	6420	6200	6080	5860	5740	6140	5800	35	1790	500	4060	10	1	6984888	418	-5.25	1.52	12	0.20	-1139.00	3931.00	32000	20230908	-81.31	5390	20240307	10.95	11580	-48.36	20240104	5390	10.95	20240307	32000	-81.31	20230908	5390	10.95	20240307	1.16	N	363250	500	34 억		85570	N	N	0	N	00	N
72	20240521	101059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	40	2	0.67	24985200	4164	4.60	6080	6080	5980	7770	4190	5980	6000.29	1.23	0	-2089	6420	6200	6080	5860	5740	6140	5800	35	1790	500	4060	10	1	6984888	420	-5.29	1.53	12	0.06	-1139.00	3931.00	32000	20230908	-81.19	5390	20240307	11.69	11580	-48.01	20240104	5390	11.69	20240307	32000	-81.19	20230908	5390	11.69	20240307	1.16	N	363250	500	34 억		85570	N	N	0	N	00	N
73	20240521	091055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	20	2	0.33	17625340	2940	3.25	6080	6080	5980	7770	4190	5980	5995.01	1.23	0	-1833	6420	6200	6080	5860	5740	6140	5800	35	1790	500	4060	10	1	6984888	419	-5.27	1.53	12	0.04	-1139.00	3931.00	32000	20230908	-81.25	5390	20240307	11.32	11580	-48.19	20240104	5390	11.32	20240307	32000	-81.25	20230908	5390	11.32	20240307	1.16	N	363250	500	34 억		85570	N	N	0	N	00	N
74	20240517	161103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	-10	5	-0.16	238795500	38613	83.25	6190	6280	6090	8060	4340	6200	6184.30	1.11	0	11989	6453	6326	6253	6126	6053	6290	6090	35	1860	500	4210	10	1	6984888	432	-5.43	1.57	12	0.55	-1139.00	3931.00	32000	20230908	-80.66	5390	20240307	14.84	11580	-46.55	20240104	5390	14.84	20240307	32000	-80.66	20230908	5390	14.84	20240307	1.16	N	363250	500	34 억		77391	N	N	0	N	00	N
75	20240517	151106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	60	2	0.97	202328900	32724	70.55	6190	6280	6090	8060	4340	6200	6182.89	1.11	0	11189	6453	6326	6253	6126	6053	6290	6090	35	1860	500	4210	10	1	6984888	437	-5.50	1.59	12	0.47	-1139.00	3931.00	32000	20230908	-80.44	5390	20240307	16.14	11580	-45.94	20240104	5390	16.14	20240307	32000	-80.44	20230908	5390	16.14	20240307	1.16	N	363250	500	34 억		77391	N	N	0	N	00	N
76	20240517	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	50	2	0.81	169345190	27435	59.15	6190	6280	6090	8060	4340	6200	6172.60	1.11	0	10827	6453	6326	6253	6126	6053	6290	6090	35	1860	500	4210	10	1	6984888	437	-5.49	1.59	12	0.39	-1139.00	3931.00	32000	20230908	-80.47	5390	20240307	15.96	11580	-46.03	20240104	5390	15.96	20240307	32000	-80.47	20230908	5390	15.96	20240307	1.16	N	363250	500	34 억		77391	N	N	0	N	00	N
77	20240517	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	-20	5	-0.32	155093940	25158	54.24	6190	6230	6090	8060	4340	6200	6164.80	1.11	0	9655	6453	6326	6253	6126	6053	6290	6090	35	1860	500	4210	10	1	6984888	432	-5.43	1.57	12	0.36	-1139.00	3931.00	32000	20230908	-80.69	5390	20240307	14.66	11580	-46.63	20240104	5390	14.66	20240307	32000	-80.69	20230908	5390	14.66	20240307	1.16	N	363250	500	34 억		77391	N	N	0	N	00	N
78	20240517	121048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	30	2	0.48	146915270	23835	51.39	6190	6230	6090	8060	4340	6200	6163.85	1.11	0	9462	6453	6326	6253	6126	6053	6290	6090	35	1860	500	4210	10	1	6984888	435	-5.47	1.58	12	0.34	-1139.00	3931.00	32000	20230908	-80.53	5390	20240307	15.58	11580	-46.20	20240104	5390	15.58	20240307	32000	-80.53	20230908	5390	15.58	20240307	1.16	N	363250	500	34 억		77391	N	N	0	N	00	N
79	20240517	111049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	0	3	0.00	91475220	14861	32.04	6190	6230	6090	8060	4340	6200	6155.39	1.11	0	7251	6453	6326	6253	6126	6053	6290	6090	35	1860	500	4210	10	1	6984888	433	-5.44	1.58	12	0.21	-1139.00	3931.00	32000	20230908	-80.62	5390	20240307	15.03	11580	-46.46	20240104	5390	15.03	20240307	32000	-80.62	20230908	5390	15.03	20240307	1.16	N	363250	500	34 억		77391	N	N	0	N	00	N
80	20240517	101043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	-10	5	-0.16	59209600	9669	20.85	6190	6210	6090	8060	4340	6200	6123.65	1.11	0	5889	6453	6326	6253	6126	6053	6290	6090	35	1860	500	4210	10	1	6984888	432	-5.43	1.57	12	0.14	-1139.00	3931.00	32000	20230908	-80.66	5390	20240307	14.84	11580	-46.55	20240104	5390	14.84	20240307	32000	-80.66	20230908	5390	14.84	20240307	1.16	N	363250	500	34 억		77391	N	N	0	N	00	N
81	20240517	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6140	-60	5	-0.97	38664040	6334	13.66	6190	6190	6090	8060	4340	6200	6104.21	1.11	0	4896	6453	6326	6253	6126	6053	6290	6090	35	1860	500	4210	10	1	6984888	429	-5.39	1.56	12	0.09	-1139.00	3931.00	32000	20230908	-80.81	5390	20240307	13.91	11580	-46.98	20240104	5390	13.91	20240307	32000	-80.81	20230908	5390	13.91	20240307	1.16	N	363250	500	34 억		77391	N	N	0	N	00	N
82	20240516	161040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	-100	5	-1.59	289453730	46357	150.53	6300	6380	6180	8190	4410	6300	6244.01	1.13	0	-1135	6460	6380	6220	6140	5980	6420	6180	35	1890	500	4280	10	1	6984888	433	-5.44	1.58	12	0.66	-1139.00	3931.00	32000	20230908	-80.62	5390	20240307	15.03	11580	-46.46	20240104	5390	15.03	20240307	32000	-80.62	20230908	5390	15.03	20240307	1.12	N	363250	500	34 억		78811	N	N	0	N	00	N
83	20240516	151038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	-100	5	-1.59	251366220	40214	130.59	6300	6380	6180	8190	4410	6300	6250.71	1.13	0	-810	6460	6380	6220	6140	5980	6420	6180	35	1890	500	4280	10	1	6984888	433	-5.44	1.58	12	0.58	-1139.00	3931.00	32000	20230908	-80.62	5390	20240307	15.03	11580	-46.46	20240104	5390	15.03	20240307	32000	-80.62	20230908	5390	15.03	20240307	1.12	N	363250	500	34 억		78811	N	N	0	N	00	N
84	20240516	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-50	5	-0.79	143725000	22969	74.59	6300	6380	6180	8190	4410	6300	6257.34	1.13	0	19	6460	6380	6220	6140	5980	6420	6180	35	1890	500	4280	10	1	6984888	437	-5.49	1.59	12	0.33	-1139.00	3931.00	32000	20230908	-80.47	5390	20240307	15.96	11580	-46.03	20240104	5390	15.96	20240307	32000	-80.47	20230908	5390	15.96	20240307	1.12	N	363250	500	34 억		78811	N	N	0	N	00	N
85	20240516	131039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-50	5	-0.79	142111620	22711	73.75	6300	6380	6180	8190	4410	6300	6257.38	1.13	0	207	6460	6380	6220	6140	5980	6420	6180	35	1890	500	4280	10	1	6984888	437	-5.49	1.59	12	0.33	-1139.00	3931.00	32000	20230908	-80.47	5390	20240307	15.96	11580	-46.03	20240104	5390	15.96	20240307	32000	-80.47	20230908	5390	15.96	20240307	1.12	N	363250	500	34 억		78811	N	N	0	N	00	N
86	20240516	121036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-80	5	-1.27	118045060	18879	61.31	6300	6380	6180	8190	4410	6300	6252.71	1.13	0	80	6460	6380	6220	6140	5980	6420	6180	35	1890	500	4280	10	1	6984888	434	-5.46	1.58	12	0.27	-1139.00	3931.00	32000	20230908	-80.56	5390	20240307	15.40	11580	-46.29	20240104	5390	15.40	20240307	32000	-80.56	20230908	5390	15.40	20240307	1.12	N	363250	500	34 억		78811	N	N	0	N	00	N
87	20240516	111035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	-90	5	-1.43	109521900	17506	56.85	6300	6380	6180	8190	4410	6300	6256.24	1.13	0	152	6460	6380	6220	6140	5980	6420	6180	35	1890	500	4280	10	1	6984888	434	-5.45	1.58	12	0.25	-1139.00	3931.00	32000	20230908	-80.59	5390	20240307	15.21	11580	-46.37	20240104	5390	15.21	20240307	32000	-80.59	20230908	5390	15.21	20240307	1.12	N	363250	500	34 억		78811	N	N	0	N	00	N
88	20240516	101039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-20	5	-0.32	47788580	7594	24.66	6300	6380	6260	8190	4410	6300	6292.94	1.13	0	3029	6460	6380	6220	6140	5980	6420	6180	35	1890	500	4280	10	1	6984888	439	-5.51	1.60	12	0.11	-1139.00	3931.00	32000	20230908	-80.38	5390	20240307	16.51	11580	-45.77	20240104	5390	16.51	20240307	32000	-80.38	20230908	5390	16.51	20240307	1.12	N	363250	500	34 억		78811	N	N	0	N	00	N
89	20240516	091039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-10	5	-0.16	4808230	763	2.48	6300	6310	6280	8190	4410	6300	6301.75	1.13	0	-1	6460	6380	6220	6140	5980	6420	6180	35	1890	500	4280	10	1	6984888	439	-5.52	1.60	12	0.01	-1139.00	3931.00	32000	20230908	-80.34	5390	20240307	16.70	11580	-45.68	20240104	5390	16.70	20240307	32000	-80.34	20230908	5390	16.70	20240307	1.12	N	363250	500	34 억		78811	N	N	0	N	00	N
90	20240514	161051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	180	2	2.94	189752200	30581	48.22	6120	6300	6060	7950	4290	6120	6204.91	1.03	0	7085	6326	6222	6116	6012	5906	6170	5960	35	1830	500	4160	10	1	6984888	440	-5.53	1.60	12	0.44	-1139.00	3931.00	32000	20230908	-80.31	5390	20240307	16.88	11580	-45.60	20240104	5390	16.88	20240307	32000	-80.31	20230908	5390	16.88	20240307	1.05	N	363250	500	34 억		71708	N	N	0	N	00	N
91	20240514	151054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	110	2	1.80	177894220	28696	45.24	6120	6270	6060	7950	4290	6120	6199.27	1.03	0	7224	6326	6222	6116	6012	5906	6170	5960	35	1830	500	4160	10	1	6984888	435	-5.47	1.58	12	0.41	-1139.00	3931.00	32000	20230908	-80.53	5390	20240307	15.58	11580	-46.20	20240104	5390	15.58	20240307	32000	-80.53	20230908	5390	15.58	20240307	1.05	N	363250	500	34 억		71708	N	N	0	N	00	N
92	20240514	141053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	130	2	2.12	146223420	23619	37.24	6120	6270	6060	7950	4290	6120	6190.92	1.03	0	6395	6326	6222	6116	6012	5906	6170	5960	35	1830	500	4160	10	1	6984888	437	-5.49	1.59	12	0.34	-1139.00	3931.00	32000	20230908	-80.47	5390	20240307	15.96	11580	-46.03	20240104	5390	15.96	20240307	32000	-80.47	20230908	5390	15.96	20240307	1.05	N	363250	500	34 억		71708	N	N	0	N	00	N
93	20240514	131054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	100	2	1.63	121424900	19643	30.97	6120	6220	6060	7950	4290	6120	6181.59	1.03	0	3508	6326	6222	6116	6012	5906	6170	5960	35	1830	500	4160	10	1	6984888	434	-5.46	1.58	12	0.28	-1139.00	3931.00	32000	20230908	-80.56	5390	20240307	15.40	11580	-46.29	20240104	5390	15.40	20240307	32000	-80.56	20230908	5390	15.40	20240307	1.05	N	363250	500	34 억		71708	N	N	0	N	00	N
94	20240514	121050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6160	40	2	0.65	105777130	17119	26.99	6120	6200	6060	7950	4290	6120	6178.93	1.03	0	1620	6326	6222	6116	6012	5906	6170	5960	35	1830	500	4160	10	1	6984888	430	-5.41	1.57	12	0.25	-1139.00	3931.00	32000	20230908	-80.75	5390	20240307	14.29	11580	-46.80	20240104	5390	14.29	20240307	32000	-80.75	20230908	5390	14.29	20240307	1.05	N	363250	500	34 억		71708	N	N	0	N	00	N
95	20240514	111052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	50	2	0.82	94131910	15228	24.01	6120	6200	6060	7950	4290	6120	6181.50	1.03	0	1516	6326	6222	6116	6012	5906	6170	5960	35	1830	500	4160	10	1	6984888	431	-5.42	1.57	12	0.22	-1139.00	3931.00	32000	20230908	-80.72	5390	20240307	14.47	11580	-46.72	20240104	5390	14.47	20240307	32000	-80.72	20230908	5390	14.47	20240307	1.05	N	363250	500	34 억		71708	N	N	0	N	00	N
96	20240514	101049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	0	3	0.00	18366720	2998	4.73	6120	6180	6060	7950	4290	6120	6126.32	1.03	0	905	6326	6222	6116	6012	5906	6170	5960	35	1830	500	4160	10	1	6984888	427	-5.37	1.56	12	0.04	-1139.00	3931.00	32000	20230908	-80.88	5390	20240307	13.54	11580	-47.15	20240104	5390	13.54	20240307	32000	-80.88	20230908	5390	13.54	20240307	1.05	N	363250	500	34 억		71708	N	N	0	N	00	N
97	20240514	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-50	5	-0.82	2860480	471	0.74	6120	6120	6060	7950	4290	6120	6073.21	1.03	0	114	6326	6222	6116	6012	5906	6170	5960	35	1830	500	4160	10	1	6984888	424	-5.33	1.54	12	0.01	-1139.00	3931.00	32000	20230908	-81.03	5390	20240307	12.62	11580	-47.58	20240104	5390	12.62	20240307	32000	-81.03	20230908	5390	12.62	20240307	1.05	N	363250	500	34 억		71708	N	N	0	N	00	N
98	20240513	161049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-100	5	-1.61	385787640	63426	160.22	6220	6220	6010	8080	4360	6220	6082.48	1.05	0	-1378	6526	6372	6236	6082	5946	6305	6015	35	1860	500	4220	10	1	6984888	427	-5.37	1.56	12	0.91	-1139.00	3931.00	32000	20230908	-80.88	5390	20240307	13.54	11580	-47.15	20240104	5390	13.54	20240307	32000	-80.88	20230908	5390	13.54	20240307	1.02	N	363250	500	34 억		73086	N	N	0	N	00	N
99	20240513	151051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-120	5	-1.93	371836790	61146	154.46	6220	6220	6010	8080	4360	6220	6081.13	1.05	0	-795	6526	6372	6236	6082	5946	6305	6015	35	1860	500	4220	10	1	6984888	426	-5.36	1.55	12	0.88	-1139.00	3931.00	32000	20230908	-80.94	5390	20240307	13.17	11580	-47.32	20240104	5390	13.17	20240307	32000	-80.94	20230908	5390	13.17	20240307	1.02	N	363250	500	34 억		73086	N	N	0	N	00	N
100	20240513	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6040	-180	5	-2.89	291594170	47853	120.88	6220	6220	6030	8080	4360	6220	6093.54	1.05	0	-1918	6526	6372	6236	6082	5946	6305	6015	35	1860	500	4220	10	1	6984888	422	-5.30	1.54	12	0.69	-1139.00	3931.00	32000	20230908	-81.12	5390	20240307	12.06	11580	-47.84	20240104	5390	12.06	20240307	32000	-81.12	20230908	5390	12.06	20240307	1.02	N	363250	500	34 억		73086	N	N	0	N	00	N
101	20240513	131045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-130	5	-2.09	245200150	40201	101.55	6220	6220	6030	8080	4360	6220	6099.35	1.05	0	-2270	6526	6372	6236	6082	5946	6305	6015	35	1860	500	4220	10	1	6984888	425	-5.35	1.55	12	0.58	-1139.00	3931.00	32000	20230908	-80.97	5390	20240307	12.99	11580	-47.41	20240104	5390	12.99	20240307	32000	-80.97	20230908	5390	12.99	20240307	1.02	N	363250	500	34 억		73086	N	N	0	N	00	N
102	20240513	121049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-130	5	-2.09	209940260	34415	86.94	6220	6220	6030	8080	4360	6220	6100.25	1.05	0	-1909	6526	6372	6236	6082	5946	6305	6015	35	1860	500	4220	10	1	6984888	425	-5.35	1.55	12	0.49	-1139.00	3931.00	32000	20230908	-80.97	5390	20240307	12.99	11580	-47.41	20240104	5390	12.99	20240307	32000	-80.97	20230908	5390	12.99	20240307	1.02	N	363250	500	34 억		73086	N	N	0	N	00	N
103	20240513	111048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6100	-120	5	-1.93	184351210	30218	76.33	6220	6220	6030	8080	4360	6220	6100.71	1.05	0	-2674	6526	6372	6236	6082	5946	6305	6015	35	1860	500	4220	10	1	6984888	426	-5.36	1.55	12	0.43	-1139.00	3931.00	32000	20230908	-80.94	5390	20240307	13.17	11580	-47.32	20240104	5390	13.17	20240307	32000	-80.94	20230908	5390	13.17	20240307	1.02	N	363250	500	34 억		73086	N	N	0	N	00	N
104	20240513	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6120	-100	5	-1.61	84856480	13860	35.01	6220	6220	6070	8080	4360	6220	6122.40	1.05	0	1673	6526	6372	6236	6082	5946	6305	6015	35	1860	500	4220	10	1	6984888	427	-5.37	1.56	12	0.20	-1139.00	3931.00	32000	20230908	-80.88	5390	20240307	13.54	11580	-47.15	20240104	5390	13.54	20240307	32000	-80.88	20230908	5390	13.54	20240307	1.02	N	363250	500	34 억		73086	N	N	0	N	00	N
105	20240513	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6090	-130	5	-2.09	41182420	6710	16.95	6220	6220	6070	8080	4360	6220	6137.47	1.05	0	-603	6526	6372	6236	6082	5946	6305	6015	35	1860	500	4220	10	1	6984888	425	-5.35	1.55	12	0.10	-1139.00	3931.00	32000	20230908	-80.97	5390	20240307	12.99	11580	-47.41	20240104	5390	12.99	20240307	32000	-80.97	20230908	5390	12.99	20240307	1.02	N	363250	500	34 억		73086	N	N	0	N	00	N
106	20240510	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-20	5	-0.32	245295460	39587	66.51	6370	6390	6100	8110	4370	6240	6196.36	1.29	0	-17136	6606	6422	6216	6032	5826	6515	6125	35	1870	500	4240	10	1	6984888	434	-5.46	1.58	12	0.57	-1139.00	3931.00	32000	20230908	-80.56	5390	20240307	15.40	11580	-46.29	20240104	5390	15.40	20240307	32000	-80.56	20230908	5390	15.40	20240307	1.02	N	363250	500	34 억		90224	N	N	0	N	00	N
107	20240510	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	-40	5	-0.64	241991370	39054	65.61	6370	6390	6100	8110	4370	6240	6196.33	1.29	0	-17061	6606	6422	6216	6032	5826	6515	6125	35	1870	500	4240	10	1	6984888	433	-5.44	1.58	12	0.56	-1139.00	3931.00	32000	20230908	-80.62	5390	20240307	15.03	11580	-46.46	20240104	5390	15.03	20240307	32000	-80.62	20230908	5390	15.03	20240307	1.02	N	363250	500	34 억		90224	N	N	0	N	00	N
108	20240510	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	-60	5	-0.96	214012570	34533	58.02	6370	6390	6100	8110	4370	6240	6197.34	1.29	0	-17069	6606	6422	6216	6032	5826	6515	6125	35	1870	500	4240	10	1	6984888	432	-5.43	1.57	12	0.49	-1139.00	3931.00	32000	20230908	-80.69	5390	20240307	14.66	11580	-46.63	20240104	5390	14.66	20240307	32000	-80.69	20230908	5390	14.66	20240307	1.02	N	363250	500	34 억		90224	N	N	0	N	00	N
109	20240510	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	-40	5	-0.64	185819800	29966	50.34	6370	6390	6100	8110	4370	6240	6201.02	1.29	0	-15120	6606	6422	6216	6032	5826	6515	6125	35	1870	500	4240	10	1	6984888	433	-5.44	1.58	12	0.43	-1139.00	3931.00	32000	20230908	-80.62	5390	20240307	15.03	11580	-46.46	20240104	5390	15.03	20240307	32000	-80.62	20230908	5390	15.03	20240307	1.02	N	363250	500	34 억		90224	N	N	0	N	00	N
110	20240510	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6180	-60	5	-0.96	183074440	29522	49.60	6370	6390	6100	8110	4370	6240	6201.29	1.29	0	-15060	6606	6422	6216	6032	5826	6515	6125	35	1870	500	4240	10	1	6984888	432	-5.43	1.57	12	0.42	-1139.00	3931.00	32000	20230908	-80.69	5390	20240307	14.66	11580	-46.63	20240104	5390	14.66	20240307	32000	-80.69	20230908	5390	14.66	20240307	1.02	N	363250	500	34 억		90224	N	N	0	N	00	N
111	20240510	111020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	-50	5	-0.80	176126320	28399	47.71	6370	6390	6100	8110	4370	6240	6201.85	1.29	0	-14713	6606	6422	6216	6032	5826	6515	6125	35	1870	500	4240	10	1	6984888	432	-5.43	1.57	12	0.41	-1139.00	3931.00	32000	20230908	-80.66	5390	20240307	14.84	11580	-46.55	20240104	5390	14.84	20240307	32000	-80.66	20230908	5390	14.84	20240307	1.02	N	363250	500	34 억		90224	N	N	0	N	00	N
112	20240510	101019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-10	5	-0.16	50023510	8046	13.52	6370	6390	6100	8110	4370	6240	6217.19	1.29	0	-3604	6606	6422	6216	6032	5826	6515	6125	35	1870	500	4240	10	1	6984888	435	-5.47	1.58	12	0.12	-1139.00	3931.00	32000	20230908	-80.53	5390	20240307	15.58	11580	-46.20	20240104	5390	15.58	20240307	32000	-80.53	20230908	5390	15.58	20240307	1.02	N	363250	500	34 억		90224	N	N	0	N	00	N
113	20240510	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6170	-70	5	-1.12	30690320	4936	8.29	6370	6390	6100	8110	4370	6240	6217.65	1.29	0	-2544	6606	6422	6216	6032	5826	6515	6125	35	1870	500	4240	10	1	6984888	431	-5.42	1.57	12	0.07	-1139.00	3931.00	32000	20230908	-80.72	5390	20240307	14.47	11580	-46.72	20240104	5390	14.47	20240307	32000	-80.72	20230908	5390	14.47	20240307	1.02	N	363250	500	34 억		90224	N	N	0	N	00	N
114	20240509	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	210	2	3.48	367408190	59507	160.59	6040	6400	6010	7830	4230	6030	6173.86	1.52	0	-16552	6176	6102	6036	5962	5896	6140	6000	35	1800	500	4100	10	1	6984888	436	-5.48	1.59	12	0.85	-1139.00	3931.00	32000	20230908	-80.50	5390	20240307	15.77	11580	-46.11	20240104	5390	15.77	20240307	32000	-80.50	20230908	5390	15.77	20240307	1.03	N	363250	500	34 억		106176	N	N	0	N	00	N
115	20240509	151037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	180	2	2.99	359729410	58273	157.26	6040	6400	6010	7830	4230	6030	6173.17	1.52	0	-16467	6176	6102	6036	5962	5896	6140	6000	35	1800	500	4100	10	1	6984888	434	-5.45	1.58	12	0.83	-1139.00	3931.00	32000	20230908	-80.59	5390	20240307	15.21	11580	-46.37	20240104	5390	15.21	20240307	32000	-80.59	20230908	5390	15.21	20240307	1.03	N	363250	500	34 억		106176	N	N	0	N	00	N
116	20240509	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	180	2	2.99	330444210	53549	144.51	6040	6400	6010	7830	4230	6030	6170.88	1.52	0	-15635	6176	6102	6036	5962	5896	6140	6000	35	1800	500	4100	10	1	6984888	434	-5.45	1.58	12	0.77	-1139.00	3931.00	32000	20230908	-80.59	5390	20240307	15.21	11580	-46.37	20240104	5390	15.21	20240307	32000	-80.59	20230908	5390	15.21	20240307	1.03	N	363250	500	34 억		106176	N	N	0	N	00	N
117	20240509	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	200	2	3.32	297099470	48190	130.05	6040	6400	6010	7830	4230	6030	6165.17	1.52	0	-14467	6176	6102	6036	5962	5896	6140	6000	35	1800	500	4100	10	1	6984888	435	-5.47	1.58	12	0.69	-1139.00	3931.00	32000	20230908	-80.53	5390	20240307	15.58	11580	-46.20	20240104	5390	15.58	20240307	32000	-80.53	20230908	5390	15.58	20240307	1.03	N	363250	500	34 억		106176	N	N	0	N	00	N
118	20240509	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6190	160	2	2.65	194322390	31783	85.77	6040	6230	6010	7830	4230	6030	6114.04	1.52	0	-15315	6176	6102	6036	5962	5896	6140	6000	35	1800	500	4100	10	1	6984888	432	-5.43	1.57	12	0.46	-1139.00	3931.00	32000	20230908	-80.66	5390	20240307	14.84	11580	-46.55	20240104	5390	14.84	20240307	32000	-80.66	20230908	5390	14.84	20240307	1.03	N	363250	500	34 억		106176	N	N	0	N	00	N
119	20240509	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6110	80	2	1.33	154334470	25321	68.33	6040	6190	6010	7830	4230	6030	6095.12	1.52	0	-14776	6176	6102	6036	5962	5896	6140	6000	35	1800	500	4100	10	1	6984888	427	-5.36	1.55	12	0.36	-1139.00	3931.00	32000	20230908	-80.91	5390	20240307	13.36	11580	-47.24	20240104	5390	13.36	20240307	32000	-80.91	20230908	5390	13.36	20240307	1.03	N	363250	500	34 억		106176	N	N	0	N	00	N
120	20240509	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	30	2	0.50	73693390	12131	32.74	6040	6130	6010	7830	4230	6030	6074.80	1.52	0	-5850	6176	6102	6036	5962	5896	6140	6000	35	1800	500	4100	10	1	6984888	423	-5.32	1.54	12	0.17	-1139.00	3931.00	32000	20230908	-81.06	5390	20240307	12.43	11580	-47.67	20240104	5390	12.43	20240307	32000	-81.06	20230908	5390	12.43	20240307	1.03	N	363250	500	34 억		106176	N	N	0	N	00	N
121	20240509	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6050	20	2	0.33	6757020	1121	3.03	6040	6050	6020	7830	4230	6030	6027.67	1.52	0	-816	6176	6102	6036	5962	5896	6140	6000	35	1800	500	4100	10	1	6984888	423	-5.31	1.54	12	0.02	-1139.00	3931.00	32000	20230908	-81.09	5390	20240307	12.24	11580	-47.75	20240104	5390	12.24	20240307	32000	-81.09	20230908	5390	12.24	20240307	1.03	N	363250	500	34 억		106176	N	N	0	N	00	N
122	20240508	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	10	2	0.17	223357620	37055	67.66	6020	6110	5970	7820	4220	6020	6027.73	1.39	0	8910	6326	6172	6076	5922	5826	6125	5875	35	1800	500	4090	10	1	6984888	421	-5.29	1.53	12	0.53	-1139.00	3931.00	32000	20230908	-81.16	5390	20240307	11.87	11580	-47.93	20240104	5390	11.87	20240307	32000	-81.16	20230908	5390	11.87	20240307	1.02	N	363250	500	34 억		97266	N	N	0	N	00	N
123	20240508	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	0	3	0.00	218152240	36191	66.08	6020	6110	5970	7820	4220	6020	6027.80	1.39	0	9046	6326	6172	6076	5922	5826	6125	5875	35	1800	500	4090	10	1	6984888	420	-5.29	1.53	12	0.52	-1139.00	3931.00	32000	20230908	-81.19	5390	20240307	11.69	11580	-48.01	20240104	5390	11.69	20240307	32000	-81.19	20230908	5390	11.69	20240307	1.02	N	363250	500	34 억		97266	N	N	0	N	00	N
124	20240508	140955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	0	3	0.00	197037450	32686	59.68	6020	6110	5970	7820	4220	6020	6028.19	1.39	0	8630	6326	6172	6076	5922	5826	6125	5875	35	1800	500	4090	10	1	6984888	420	-5.29	1.53	12	0.47	-1139.00	3931.00	32000	20230908	-81.19	5390	20240307	11.69	11580	-48.01	20240104	5390	11.69	20240307	32000	-81.19	20230908	5390	11.69	20240307	1.02	N	363250	500	34 억		97266	N	N	0	N	00	N
125	20240508	130953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	10	2	0.17	126659740	20971	38.29	6020	6110	5970	7820	4220	6020	6039.76	1.39	0	2975	6326	6172	6076	5922	5826	6125	5875	35	1800	500	4090	10	1	6984888	421	-5.29	1.53	12	0.30	-1139.00	3931.00	32000	20230908	-81.16	5390	20240307	11.87	11580	-47.93	20240104	5390	11.87	20240307	32000	-81.16	20230908	5390	11.87	20240307	1.02	N	363250	500	34 억		97266	N	N	0	N	00	N
126	20240508	120951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	10	2	0.17	119664690	19811	36.17	6020	6110	5970	7820	4220	6020	6040.32	1.39	0	3167	6326	6172	6076	5922	5826	6125	5875	35	1800	500	4090	10	1	6984888	421	-5.29	1.53	12	0.28	-1139.00	3931.00	32000	20230908	-81.16	5390	20240307	11.87	11580	-47.93	20240104	5390	11.87	20240307	32000	-81.16	20230908	5390	11.87	20240307	1.02	N	363250	500	34 억		97266	N	N	0	N	00	N
127	20240508	111032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	50	2	0.83	117906000	19520	35.64	6020	6110	5970	7820	4220	6020	6040.27	1.39	0	3080	6326	6172	6076	5922	5826	6125	5875	35	1800	500	4090	10	1	6984888	424	-5.33	1.54	12	0.28	-1139.00	3931.00	32000	20230908	-81.03	5390	20240307	12.62	11580	-47.58	20240104	5390	12.62	20240307	32000	-81.03	20230908	5390	12.62	20240307	1.02	N	363250	500	34 억		97266	N	N	0	N	00	N
128	20240508	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	-10	5	-0.17	44969660	7493	13.68	6020	6110	5970	7820	4220	6020	6001.56	1.39	0	2386	6326	6172	6076	5922	5826	6125	5875	35	1800	500	4090	10	1	6984888	420	-5.28	1.53	12	0.11	-1139.00	3931.00	32000	20230908	-81.22	5390	20240307	11.50	11580	-48.10	20240104	5390	11.50	20240307	32000	-81.22	20230908	5390	11.50	20240307	1.02	N	363250	500	34 억		97266	N	N	0	N	00	N
129	20240508	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5980	-40	5	-0.66	6466450	1077	1.97	6020	6020	5980	7820	4220	6020	6004.13	1.39	0	-657	6326	6172	6076	5922	5826	6125	5875	35	1800	500	4090	10	1	6984888	418	-5.25	1.52	12	0.02	-1139.00	3931.00	32000	20230908	-81.31	5390	20240307	10.95	11580	-48.36	20240104	5390	10.95	20240307	32000	-81.31	20230908	5390	10.95	20240307	1.02	N	363250	500	34 억		97266	N	N	0	N	00	N
130	20240503	161026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	10	2	0.17	411698060	68998	109.33	5960	6100	5900	7820	4220	6020	5966.79	1.31	0	1834	6206	6112	6046	5952	5886	6080	5920	35	1800	500	4090	10	1	6984888	421	-5.29	1.53	12	0.99	-1139.00	3931.00	32000	20230908	-81.16	5390	20240307	11.87	11580	-47.93	20240104	5390	11.87	20240307	32000	-81.16	20230908	5390	11.87	20240307	0.99	N	363250	500	34 억		91850	N	N	0	N	00	N
131	20240503	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	-60	5	-1.00	390179390	65401	103.63	5960	6100	5900	7820	4220	6020	5965.95	1.31	0	1669	6206	6112	6046	5952	5886	6080	5920	35	1800	500	4090	10	1	6984888	416	-5.23	1.52	12	0.94	-1139.00	3931.00	32000	20230908	-81.38	5390	20240307	10.58	11580	-48.53	20240104	5390	10.58	20240307	32000	-81.38	20230908	5390	10.58	20240307	0.99	N	363250	500	34 억		91850	N	N	0	N	00	N
132	20240503	141027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	-90	5	-1.50	313953530	52540	83.25	5960	6100	5920	7820	4220	6020	5975.51	1.31	0	-2949	6206	6112	6046	5952	5886	6080	5920	35	1800	500	4090	10	1	6984888	414	-5.21	1.51	12	0.75	-1139.00	3931.00	32000	20230908	-81.47	5390	20240307	10.02	11580	-48.79	20240104	5390	10.02	20240307	32000	-81.47	20230908	5390	10.02	20240307	0.99	N	363250	500	34 억		91850	N	N	0	N	00	N
133	20240503	131027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	-70	5	-1.16	257271540	42991	68.12	5960	6100	5920	7820	4220	6020	5984.31	1.31	0	-2366	6206	6112	6046	5952	5886	6080	5920	35	1800	500	4090	10	1	6984888	416	-5.22	1.51	12	0.62	-1139.00	3931.00	32000	20230908	-81.41	5390	20240307	10.39	11580	-48.62	20240104	5390	10.39	20240307	32000	-81.41	20230908	5390	10.39	20240307	0.99	N	363250	500	34 억		91850	N	N	0	N	00	N
134	20240503	121024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	-60	5	-1.00	219340860	36613	58.02	5960	6100	5940	7820	4220	6020	5990.79	1.31	0	-2293	6206	6112	6046	5952	5886	6080	5920	35	1800	500	4090	10	1	6984888	416	-5.23	1.52	12	0.52	-1139.00	3931.00	32000	20230908	-81.38	5390	20240307	10.58	11580	-48.53	20240104	5390	10.58	20240307	32000	-81.38	20230908	5390	10.58	20240307	0.99	N	363250	500	34 억		91850	N	N	0	N	00	N
135	20240503	111023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	-10	5	-0.17	164777750	27529	43.62	5960	6090	5940	7820	4220	6020	5985.61	1.31	0	-1583	6206	6112	6046	5952	5886	6080	5920	35	1800	500	4090	10	1	6984888	420	-5.28	1.53	12	0.39	-1139.00	3931.00	32000	20230908	-81.22	5390	20240307	11.50	11580	-48.10	20240104	5390	11.50	20240307	32000	-81.22	20230908	5390	11.50	20240307	0.99	N	363250	500	34 억		91850	N	N	0	N	00	N
136	20240503	101018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	-70	5	-1.16	94038640	15742	24.94	5960	6030	5950	7820	4220	6020	5973.74	1.31	0	-273	6206	6112	6046	5952	5886	6080	5920	35	1800	500	4090	10	1	6984888	416	-5.22	1.51	12	0.23	-1139.00	3931.00	32000	20230908	-81.41	5390	20240307	10.39	11580	-48.62	20240104	5390	10.39	20240307	32000	-81.41	20230908	5390	10.39	20240307	0.99	N	363250	500	34 억		91850	N	N	0	N	00	N
137	20240503	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	-30	5	-0.50	6204680	1038	1.64	5960	6020	5960	7820	4220	6020	5977.53	1.31	0	115	6206	6112	6046	5952	5886	6080	5920	35	1800	500	4090	10	1	6984888	418	-5.26	1.52	12	0.01	-1139.00	3931.00	32000	20230908	-81.28	5390	20240307	11.13	11580	-48.27	20240104	5390	11.13	20240307	32000	-81.28	20230908	5390	11.13	20240307	0.99	N	363250	500	34 억		91850	N	N	0	N	00	N
138	20240502	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	-120	5	-1.95	380053190	63108	126.34	6110	6140	5980	7980	4300	6140	6022.27	1.31	0	-2429	6366	6252	6156	6042	5946	6205	5995	35	1840	500	4170	10	1	6984888	420	-5.29	1.53	12	0.90	-1139.00	3931.00	32000	20230908	-81.19	5390	20240307	11.69	11580	-48.01	20240104	5390	11.69	20240307	32000	-81.19	20230908	5390	11.69	20240307	0.95	N	363250	500	34 억		91599	N	N	0	N	00	N
139	20240502	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	-120	5	-1.95	366109610	60790	121.70	6110	6140	5980	7980	4300	6140	6022.53	1.31	0	-2658	6366	6252	6156	6042	5946	6205	5995	35	1840	500	4170	10	1	6984888	420	-5.29	1.53	12	0.87	-1139.00	3931.00	32000	20230908	-81.19	5390	20240307	11.69	11580	-48.01	20240104	5390	11.69	20240307	32000	-81.19	20230908	5390	11.69	20240307	0.95	N	363250	500	34 억		91599	N	N	0	N	00	N
140	20240502	141010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-140	5	-2.28	324710750	53904	107.92	6110	6140	5980	7980	4300	6140	6023.87	1.31	0	-4347	6366	6252	6156	6042	5946	6205	5995	35	1840	500	4170	10	1	6984888	419	-5.27	1.53	12	0.77	-1139.00	3931.00	32000	20230908	-81.25	5390	20240307	11.32	11580	-48.19	20240104	5390	11.32	20240307	32000	-81.25	20230908	5390	11.32	20240307	0.95	N	363250	500	34 억		91599	N	N	0	N	00	N
141	20240502	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	-110	5	-1.79	239284780	39685	79.45	6110	6140	5980	7980	4300	6140	6029.60	1.31	0	-5750	6366	6252	6156	6042	5946	6205	5995	35	1840	500	4170	10	1	6984888	421	-5.29	1.53	12	0.57	-1139.00	3931.00	32000	20230908	-81.16	5390	20240307	11.87	11580	-47.93	20240104	5390	11.87	20240307	32000	-81.16	20230908	5390	11.87	20240307	0.95	N	363250	500	34 억		91599	N	N	0	N	00	N
142	20240502	121005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6070	-70	5	-1.14	188551660	31279	62.62	6110	6140	5980	7980	4300	6140	6028.06	1.31	0	-5997	6366	6252	6156	6042	5946	6205	5995	35	1840	500	4170	10	1	6984888	424	-5.33	1.54	12	0.45	-1139.00	3931.00	32000	20230908	-81.03	5390	20240307	12.62	11580	-47.58	20240104	5390	12.62	20240307	32000	-81.03	20230908	5390	12.62	20240307	0.95	N	363250	500	34 억		91599	N	N	0	N	00	N
143	20240502	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	-110	5	-1.79	167446730	27786	55.63	6110	6140	5980	7980	4300	6140	6026.30	1.31	0	-7150	6366	6252	6156	6042	5946	6205	5995	35	1840	500	4170	10	1	6984888	421	-5.29	1.53	12	0.40	-1139.00	3931.00	32000	20230908	-81.16	5390	20240307	11.87	11580	-47.93	20240104	5390	11.87	20240307	32000	-81.16	20230908	5390	11.87	20240307	0.95	N	363250	500	34 억		91599	N	N	0	N	00	N
144	20240502	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	-120	5	-1.95	80653240	13353	26.73	6110	6140	6010	7980	4300	6140	6040.08	1.31	0	-6191	6366	6252	6156	6042	5946	6205	5995	35	1840	500	4170	10	1	6984888	420	-5.29	1.53	12	0.19	-1139.00	3931.00	32000	20230908	-81.19	5390	20240307	11.69	11580	-48.01	20240104	5390	11.69	20240307	32000	-81.19	20230908	5390	11.69	20240307	0.95	N	363250	500	34 억		91599	N	N	0	N	00	N
145	20240502	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	-80	5	-1.30	14820300	2440	4.88	6110	6140	6050	7980	4300	6140	6073.89	1.31	0	-1545	6366	6252	6156	6042	5946	6205	5995	35	1840	500	4170	10	1	6984888	423	-5.32	1.54	12	0.03	-1139.00	3931.00	32000	20230908	-81.06	5390	20240307	12.43	11580	-47.67	20240104	5390	12.43	20240307	32000	-81.06	20230908	5390	12.43	20240307	0.95	N	363250	500	34 억		91599	N	N	0	N	00	N