KissMeData/122310/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	160838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-50	5	-0.79	127033960	20159	75.76	6350	6420	6260	8250	4450	6350	6301.60	2.38	0	-2797	6450	6400	6350	6300	6250	6400	6300	73	1900	500	4690	10	1	14553844	917	7.34	0.88	12	0.14	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.61	N	122310	500	72 억		346999	N	N	0	N	00	N
3	20240531	150836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-60	5	-0.94	120842690	19175	72.06	6350	6420	6260	8250	4450	6350	6302.10	2.38	0	-2649	6450	6400	6350	6300	6250	6400	6300	73	1900	500	4690	10	1	14553844	915	7.33	0.88	12	0.13	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.61	N	122310	500	72 억		346999	N	N	0	N	00	N
4	20240531	140836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-60	5	-0.94	75643680	11964	44.96	6350	6420	6270	8250	4450	6350	6322.61	2.38	0	-2137	6450	6400	6350	6300	6250	6400	6300	73	1900	500	4690	10	1	14553844	915	7.33	0.88	12	0.08	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.61	N	122310	500	72 억		346999	N	N	0	N	00	N
5	20240531	130840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-60	5	-0.94	73779480	11668	43.85	6350	6420	6270	8250	4450	6350	6323.23	2.38	0	-2127	6450	6400	6350	6300	6250	6400	6300	73	1900	500	4690	10	1	14553844	915	7.33	0.88	12	0.08	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.61	N	122310	500	72 억		346999	N	N	0	N	00	N
6	20240531	120844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-50	5	-0.79	68366560	10807	40.61	6350	6420	6270	8250	4450	6350	6326.14	2.38	0	-2015	6450	6400	6350	6300	6250	6400	6300	73	1900	500	4690	10	1	14553844	917	7.34	0.88	12	0.07	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.61	N	122310	500	72 억		346999	N	N	0	N	00	N
7	20240531	110840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-50	5	-0.79	62420600	9862	37.06	6350	6420	6270	8250	4450	6350	6329.41	2.38	0	-1892	6450	6400	6350	6300	6250	6400	6300	73	1900	500	4690	10	1	14553844	917	7.34	0.88	12	0.07	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.61	N	122310	500	72 억		346999	N	N	0	N	00	N
8	20240531	100839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-30	5	-0.47	38098930	5997	22.54	6350	6420	6310	8250	4450	6350	6353.00	2.38	0	-1613	6450	6400	6350	6300	6250	6400	6300	73	1900	500	4690	10	1	14553844	920	7.37	0.89	12	0.04	858.00	7137.00	8590	20230921	-26.43	5880	20240416	7.48	7160	-11.73	20240202	5880	7.48	20240416	8590	-26.43	20230921	5880	7.48	20240416	2.61	N	122310	500	72 억		346999	N	N	0	N	00	N
9	20240531	090838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	0	3	0.00	165070	26	0.10	6350	6350	6340	8250	4450	6350	6348.85	2.38	0	-4	6450	6400	6350	6300	6250	6400	6300	73	1900	500	4690	10	1	14553844	924	7.40	0.89	12	0.00	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.61	N	122310	500	72 억		346999	N	N	0	N	00	N
10	20240530	160834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	0	3	0.00	168781720	26605	174.29	6350	6400	6300	8250	4450	6350	6343.98	2.41	0	-3652	6456	6402	6356	6302	6256	6380	6280	73	1900	500	4690	10	1	14553844	924	7.40	0.89	12	0.18	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.61	N	122310	500	72 억		350651	N	N	0	N	00	N
11	20240530	150836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	0	3	0.00	165250200	26048	170.64	6350	6400	6300	8250	4450	6350	6344.06	2.41	0	-3295	6456	6402	6356	6302	6256	6380	6280	73	1900	500	4690	10	1	14553844	924	7.40	0.89	12	0.18	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.61	N	122310	500	72 억		350651	N	N	0	N	00	N
12	20240530	140834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	10	2	0.16	158752250	25025	163.94	6350	6400	6300	8250	4450	6350	6343.75	2.41	0	-3745	6456	6402	6356	6302	6256	6380	6280	73	1900	500	4690	10	1	14553844	926	7.41	0.89	12	0.17	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.61	N	122310	500	72 억		350651	N	N	0	N	00	N
13	20240530	130836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	30	2	0.47	140514030	22160	145.17	6350	6400	6300	8250	4450	6350	6340.89	2.41	0	-3745	6456	6402	6356	6302	6256	6380	6280	73	1900	500	4690	10	1	14553844	929	7.44	0.89	12	0.15	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.61	N	122310	500	72 억		350651	N	N	0	N	00	N
14	20240530	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	10	2	0.16	109013700	17200	112.68	6350	6400	6300	8250	4450	6350	6338.01	2.41	0	-5075	6456	6402	6356	6302	6256	6380	6280	73	1900	500	4690	10	1	14553844	926	7.41	0.89	12	0.12	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.61	N	122310	500	72 억		350651	N	N	0	N	00	N
15	20240530	110835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	20	2	0.31	87744920	13855	90.76	6350	6400	6300	8250	4450	6350	6333.09	2.41	0	-5010	6456	6402	6356	6302	6256	6380	6280	73	1900	500	4690	10	1	14553844	927	7.42	0.89	12	0.10	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.61	N	122310	500	72 억		350651	N	N	0	N	00	N
16	20240530	100835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	-10	5	-0.16	68757040	10859	71.14	6350	6400	6300	8250	4450	6350	6331.80	2.41	0	-4963	6456	6402	6356	6302	6256	6380	6280	73	1900	500	4690	10	1	14553844	923	7.39	0.89	12	0.07	858.00	7137.00	8590	20230921	-26.19	5880	20240416	7.82	7160	-11.45	20240202	5880	7.82	20240416	8590	-26.19	20230921	5880	7.82	20240416	2.61	N	122310	500	72 억		350651	N	N	0	N	00	N
17	20240530	090835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	20	2	0.31	13646720	2155	14.12	6350	6370	6310	8250	4450	6350	6332.58	2.41	0	-1695	6456	6402	6356	6302	6256	6380	6280	73	1900	500	4690	10	1	14553844	927	7.42	0.89	12	0.01	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.61	N	122310	500	72 억		350651	N	N	0	N	00	N
18	20240529	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-60	5	-0.94	96885960	15265	178.73	6410	6410	6310	8330	4490	6410	6346.93	2.43	0	-2689	6456	6432	6386	6362	6316	6445	6375	73	1920	500	4740	10	1	14553844	924	7.40	0.89	12	0.10	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.59	N	122310	500	72 억		353340	N	N	0	N	00	N
19	20240529	150826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-50	5	-0.78	89810840	14149	165.66	6410	6410	6310	8330	4490	6410	6347.50	2.43	0	-1997	6456	6432	6386	6362	6316	6445	6375	73	1920	500	4740	10	1	14553844	926	7.41	0.89	12	0.10	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.59	N	122310	500	72 억		353340	N	N	0	N	00	N
20	20240529	140828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-60	5	-0.94	82543010	13002	152.23	6410	6410	6310	8330	4490	6410	6348.49	2.43	0	-1846	6456	6432	6386	6362	6316	6445	6375	73	1920	500	4740	10	1	14553844	924	7.40	0.89	12	0.09	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.59	N	122310	500	72 억		353340	N	N	0	N	00	N
21	20240529	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-40	5	-0.62	78197620	12318	144.22	6410	6410	6310	8330	4490	6410	6348.24	2.43	0	-1439	6456	6432	6386	6362	6316	6445	6375	73	1920	500	4740	10	1	14553844	927	7.42	0.89	12	0.08	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.59	N	122310	500	72 억		353340	N	N	0	N	00	N
22	20240529	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-40	5	-0.62	58708020	9244	108.23	6410	6410	6310	8330	4490	6410	6350.93	2.43	0	-1176	6456	6432	6386	6362	6316	6445	6375	73	1920	500	4740	10	1	14553844	927	7.42	0.89	12	0.06	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.59	N	122310	500	72 억		353340	N	N	0	N	00	N
23	20240529	110830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-40	5	-0.62	52154490	8213	96.16	6410	6410	6310	8330	4490	6410	6350.24	2.43	0	-950	6456	6432	6386	6362	6316	6445	6375	73	1920	500	4740	10	1	14553844	927	7.42	0.89	12	0.06	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.59	N	122310	500	72 억		353340	N	N	0	N	00	N
24	20240529	100828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-80	5	-1.25	40685550	6410	75.05	6410	6410	6310	8330	4490	6410	6347.20	2.43	0	-256	6456	6432	6386	6362	6316	6445	6375	73	1920	500	4740	10	1	14553844	921	7.38	0.89	12	0.04	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.59	N	122310	500	72 억		353340	N	N	0	N	00	N
25	20240529	090824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	0	3	0.00	108970	17	0.20	6410	6410	6410	8330	4490	6410	6410.00	2.43	0	0	6456	6432	6386	6362	6316	6445	6375	73	1920	500	4740	10	1	14553844	933	7.47	0.90	12	0.00	858.00	7137.00	8590	20230921	-25.38	5880	20240416	9.01	7160	-10.47	20240202	5880	9.01	20240416	8590	-25.38	20230921	5880	9.01	20240416	2.59	N	122310	500	72 억		353340	N	N	0	N	00	N
26	20240528	160822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	0	3	0.00	54419970	8540	23.71	6350	6410	6340	8330	4490	6410	6372.36	2.44	0	-1655	6603	6506	6423	6326	6243	6465	6285	73	1920	500	4740	10	1	14553844	933	7.47	0.90	12	0.06	858.00	7137.00	8590	20230921	-25.38	5880	20240416	9.01	7160	-10.47	20240202	5880	9.01	20240416	8590	-25.38	20230921	5880	9.01	20240416	2.59	N	122310	500	72 억		354995	N	N	0	N	00	N
27	20240528	150825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	0	3	0.00	53426420	8385	23.28	6350	6410	6340	8330	4490	6410	6371.67	2.44	0	-1594	6603	6506	6423	6326	6243	6465	6285	73	1920	500	4740	10	1	14553844	933	7.47	0.90	12	0.06	858.00	7137.00	8590	20230921	-25.38	5880	20240416	9.01	7160	-10.47	20240202	5880	9.01	20240416	8590	-25.38	20230921	5880	9.01	20240416	2.59	N	122310	500	72 억		354995	N	N	0	N	00	N
28	20240528	140826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	0	3	0.00	49576090	7783	21.61	6350	6410	6340	8330	4490	6410	6369.79	2.44	0	-1346	6603	6506	6423	6326	6243	6465	6285	73	1920	500	4740	10	1	14553844	933	7.47	0.90	12	0.05	858.00	7137.00	8590	20230921	-25.38	5880	20240416	9.01	7160	-10.47	20240202	5880	9.01	20240416	8590	-25.38	20230921	5880	9.01	20240416	2.59	N	122310	500	72 억		354995	N	N	0	N	00	N
29	20240528	130823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	-10	5	-0.16	48398470	7599	21.10	6350	6410	6340	8330	4490	6410	6369.06	2.44	0	-1247	6603	6506	6423	6326	6243	6465	6285	73	1920	500	4740	10	1	14553844	931	7.46	0.90	12	0.05	858.00	7137.00	8590	20230921	-25.49	5880	20240416	8.84	7160	-10.61	20240202	5880	8.84	20240416	8590	-25.49	20230921	5880	8.84	20240416	2.59	N	122310	500	72 억		354995	N	N	0	N	00	N
30	20240528	120823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	0	3	0.00	45537650	7152	19.86	6350	6410	6340	8330	4490	6410	6367.12	2.44	0	-1146	6603	6506	6423	6326	6243	6465	6285	73	1920	500	4740	10	1	14553844	933	7.47	0.90	12	0.05	858.00	7137.00	8590	20230921	-25.38	5880	20240416	9.01	7160	-10.47	20240202	5880	9.01	20240416	8590	-25.38	20230921	5880	9.01	20240416	2.59	N	122310	500	72 억		354995	N	N	0	N	00	N
31	20240528	110807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-40	5	-0.62	40071370	6297	17.48	6350	6410	6340	8330	4490	6410	6363.57	2.44	0	-798	6603	6506	6423	6326	6243	6465	6285	73	1920	500	4740	10	1	14553844	927	7.42	0.89	12	0.04	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.59	N	122310	500	72 억		354995	N	N	0	N	00	N
32	20240528	100824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	0	3	0.00	39192230	6159	17.10	6350	6410	6340	8330	4490	6410	6363.41	2.44	0	-737	6603	6506	6423	6326	6243	6465	6285	73	1920	500	4740	10	1	14553844	933	7.47	0.90	12	0.04	858.00	7137.00	8590	20230921	-25.38	5880	20240416	9.01	7160	-10.47	20240202	5880	9.01	20240416	8590	-25.38	20230921	5880	9.01	20240416	2.59	N	122310	500	72 억		354995	N	N	0	N	00	N
33	20240528	090825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-40	5	-0.62	3769310	593	1.65	6350	6370	6340	8330	4490	6410	6356.34	2.44	0	92	6603	6506	6423	6326	6243	6465	6285	73	1920	500	4740	10	1	14553844	927	7.42	0.89	12	0.00	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.59	N	122310	500	72 억		354995	N	N	0	N	00	N
34	20240527	160813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	-90	5	-1.38	229692120	35813	117.72	6500	6520	6340	8450	4550	6500	6413.65	2.53	0	-13434	6600	6550	6490	6440	6380	6575	6465	73	1950	500	4810	10	1	14553844	933	7.47	0.90	12	0.25	858.00	7137.00	8590	20230921	-25.38	5880	20240416	9.01	7160	-10.47	20240202	5880	9.01	20240416	8590	-25.38	20230921	5880	9.01	20240416	2.57	N	122310	500	72 억		368639	N	N	0	N	00	N
35	20240527	150825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	-50	5	-0.77	217559180	33928	111.52	6500	6520	6340	8450	4550	6500	6412.38	2.53	0	-12259	6600	6550	6490	6440	6380	6575	6465	73	1950	500	4810	10	1	14553844	939	7.52	0.90	12	0.23	858.00	7137.00	8590	20230921	-24.91	5880	20240416	9.69	7160	-9.92	20240202	5880	9.69	20240416	8590	-24.91	20230921	5880	9.69	20240416	2.57	N	122310	500	72 억		368639	N	N	0	N	00	N
36	20240527	140822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-110	5	-1.69	156103400	24306	79.89	6500	6520	6370	8450	4550	6500	6422.42	2.53	0	-8660	6600	6550	6490	6440	6380	6575	6465	73	1950	500	4810	10	1	14553844	930	7.45	0.90	12	0.17	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.57	N	122310	500	72 억		368639	N	N	0	N	00	N
37	20240527	130821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	-90	5	-1.38	139880480	21765	71.54	6500	6520	6380	8450	4550	6500	6426.85	2.53	0	-7257	6600	6550	6490	6440	6380	6575	6465	73	1950	500	4810	10	1	14553844	933	7.47	0.90	12	0.15	858.00	7137.00	8590	20230921	-25.38	5880	20240416	9.01	7160	-10.47	20240202	5880	9.01	20240416	8590	-25.38	20230921	5880	9.01	20240416	2.57	N	122310	500	72 억		368639	N	N	0	N	00	N
38	20240527	120822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-80	5	-1.23	92575130	14360	47.20	6500	6520	6400	8450	4550	6500	6446.74	2.53	0	-7736	6600	6550	6490	6440	6380	6575	6465	73	1950	500	4810	10	1	14553844	934	7.48	0.90	12	0.10	858.00	7137.00	8590	20230921	-25.26	5880	20240416	9.18	7160	-10.34	20240202	5880	9.18	20240416	8590	-25.26	20230921	5880	9.18	20240416	2.57	N	122310	500	72 억		368639	N	N	0	N	00	N
39	20240527	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	-70	5	-1.08	78618190	12185	40.05	6500	6520	6420	8450	4550	6500	6452.05	2.53	0	-6716	6600	6550	6490	6440	6380	6575	6465	73	1950	500	4810	10	1	14553844	936	7.49	0.90	12	0.08	858.00	7137.00	8590	20230921	-25.15	5880	20240416	9.35	7160	-10.20	20240202	5880	9.35	20240416	8590	-25.15	20230921	5880	9.35	20240416	2.57	N	122310	500	72 억		368639	N	N	0	N	00	N
40	20240527	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	-50	5	-0.77	44548780	6889	22.64	6500	6520	6430	8450	4550	6500	6466.65	2.53	0	-3431	6600	6550	6490	6440	6380	6575	6465	73	1950	500	4810	10	1	14553844	939	7.52	0.90	12	0.05	858.00	7137.00	8590	20230921	-24.91	5880	20240416	9.69	7160	-9.92	20240202	5880	9.69	20240416	8590	-24.91	20230921	5880	9.69	20240416	2.57	N	122310	500	72 억		368639	N	N	0	N	00	N
41	20240527	090821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	0	3	0.00	15039560	2313	7.60	6500	6520	6490	8450	4550	6500	6502.19	2.53	0	-1420	6600	6550	6490	6440	6380	6575	6465	73	1950	500	4810	10	1	14553844	946	7.58	0.91	12	0.02	858.00	7137.00	8590	20230921	-24.33	5880	20240416	10.54	7160	-9.22	20240202	5880	10.54	20240416	8590	-24.33	20230921	5880	10.54	20240416	2.57	N	122310	500	72 억		368639	N	N	0	N	00	N
42	20240524	160738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-30	5	-0.46	197432250	30418	85.82	6460	6540	6430	8480	4580	6530	6490.64	2.56	0	-3173	6650	6590	6510	6450	6370	6620	6480	73	1950	500	4830	10	1	14553844	946	7.58	0.91	12	0.21	858.00	7137.00	8590	20230921	-24.33	5880	20240416	10.54	7160	-9.22	20240202	5880	10.54	20240416	8590	-24.33	20230921	5880	10.54	20240416	2.55	N	122310	500	72 억		372075	N	N	0	N	00	N
43	20240524	150738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-90	5	-1.38	186271340	28698	80.96	6460	6540	6430	8480	4580	6530	6490.74	2.56	0	-2133	6650	6590	6510	6450	6370	6620	6480	73	1950	500	4830	10	1	14553844	937	7.51	0.90	12	0.20	858.00	7137.00	8590	20230921	-25.03	5880	20240416	9.52	7160	-10.06	20240202	5880	9.52	20240416	8590	-25.03	20230921	5880	9.52	20240416	2.55	N	122310	500	72 억		372075	N	N	0	N	00	N
44	20240524	140742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-30	5	-0.46	152196170	23421	66.08	6460	6540	6450	8480	4580	6530	6498.28	2.56	0	-521	6650	6590	6510	6450	6370	6620	6480	73	1950	500	4830	10	1	14553844	946	7.58	0.91	12	0.16	858.00	7137.00	8590	20230921	-24.33	5880	20240416	10.54	7160	-9.22	20240202	5880	10.54	20240416	8590	-24.33	20230921	5880	10.54	20240416	2.55	N	122310	500	72 억		372075	N	N	0	N	00	N
45	20240524	130738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	-50	5	-0.77	118536910	18247	51.48	6460	6540	6450	8480	4580	6530	6496.24	2.56	0	435	6650	6590	6510	6450	6370	6620	6480	73	1950	500	4830	10	1	14553844	943	7.55	0.91	12	0.13	858.00	7137.00	8590	20230921	-24.56	5880	20240416	10.20	7160	-9.50	20240202	5880	10.20	20240416	8590	-24.56	20230921	5880	10.20	20240416	2.55	N	122310	500	72 억		372075	N	N	0	N	00	N
46	20240524	120740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	-40	5	-0.61	113804670	17517	49.42	6460	6540	6450	8480	4580	6530	6496.81	2.56	0	773	6650	6590	6510	6450	6370	6620	6480	73	1950	500	4830	10	1	14553844	945	7.56	0.91	12	0.12	858.00	7137.00	8590	20230921	-24.45	5880	20240416	10.37	7160	-9.36	20240202	5880	10.37	20240416	8590	-24.45	20230921	5880	10.37	20240416	2.55	N	122310	500	72 억		372075	N	N	0	N	00	N
47	20240524	110737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-30	5	-0.46	110638140	17029	48.04	6460	6540	6450	8480	4580	6530	6497.04	2.56	0	773	6650	6590	6510	6450	6370	6620	6480	73	1950	500	4830	10	1	14553844	946	7.58	0.91	12	0.12	858.00	7137.00	8590	20230921	-24.33	5880	20240416	10.54	7160	-9.22	20240202	5880	10.54	20240416	8590	-24.33	20230921	5880	10.54	20240416	2.55	N	122310	500	72 억		372075	N	N	0	N	00	N
48	20240524	100744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	-10	5	-0.15	89745250	13827	39.01	6460	6540	6450	8480	4580	6530	6490.58	2.56	0	483	6650	6590	6510	6450	6370	6620	6480	73	1950	500	4830	10	1	14553844	949	7.60	0.91	12	0.10	858.00	7137.00	8590	20230921	-24.10	5880	20240416	10.88	7160	-8.94	20240202	5880	10.88	20240416	8590	-24.10	20230921	5880	10.88	20240416	2.55	N	122310	500	72 억		372075	N	N	0	N	00	N
49	20240524	090739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-30	5	-0.46	2978490	460	1.30	6460	6520	6460	8480	4580	6530	6474.98	2.56	0	-124	6650	6590	6510	6450	6370	6620	6480	73	1950	500	4830	10	1	14553844	946	7.58	0.91	12	0.00	858.00	7137.00	8590	20230921	-24.33	5880	20240416	10.54	7160	-9.22	20240202	5880	10.54	20240416	8590	-24.33	20230921	5880	10.54	20240416	2.55	N	122310	500	72 억		372075	N	N	0	N	00	N
50	20240523	160736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	70	2	1.08	231031380	35445	109.19	6460	6570	6430	8390	4530	6460	6518.02	2.54	0	2273	6520	6490	6440	6410	6360	6500	6420	73	1930	500	4780	10	1	14553844	950	7.61	0.91	12	0.24	858.00	7137.00	8590	20230921	-23.98	5880	20240416	11.05	7160	-8.80	20240202	5880	11.05	20240416	8590	-23.98	20230921	5880	11.05	20240416	2.47	N	122310	500	72 억		369644	N	N	0	N	00	N
51	20240523	150740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	60	2	0.93	226064220	34684	106.84	6460	6570	6430	8390	4530	6460	6517.82	2.54	0	2509	6520	6490	6440	6410	6360	6500	6420	73	1930	500	4780	10	1	14553844	949	7.60	0.91	12	0.24	858.00	7137.00	8590	20230921	-24.10	5880	20240416	10.88	7160	-8.94	20240202	5880	10.88	20240416	8590	-24.10	20230921	5880	10.88	20240416	2.47	N	122310	500	72 억		369644	N	N	0	N	00	N
52	20240523	140742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	70	2	1.08	191549730	29403	90.57	6460	6570	6430	8390	4530	6460	6514.63	2.54	0	3429	6520	6490	6440	6410	6360	6500	6420	73	1930	500	4780	10	1	14553844	950	7.61	0.91	12	0.20	858.00	7137.00	8590	20230921	-23.98	5880	20240416	11.05	7160	-8.80	20240202	5880	11.05	20240416	8590	-23.98	20230921	5880	11.05	20240416	2.47	N	122310	500	72 억		369644	N	N	0	N	00	N
53	20240523	130740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	70	2	1.08	181385280	27842	85.77	6460	6570	6430	8390	4530	6460	6514.81	2.54	0	3429	6520	6490	6440	6410	6360	6500	6420	73	1930	500	4780	10	1	14553844	950	7.61	0.91	12	0.19	858.00	7137.00	8590	20230921	-23.98	5880	20240416	11.05	7160	-8.80	20240202	5880	11.05	20240416	8590	-23.98	20230921	5880	11.05	20240416	2.47	N	122310	500	72 억		369644	N	N	0	N	00	N
54	20240523	120736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	90	2	1.39	169560190	26034	80.20	6460	6570	6430	8390	4530	6460	6513.03	2.54	0	3571	6520	6490	6440	6410	6360	6500	6420	73	1930	500	4780	10	1	14553844	953	7.63	0.92	12	0.18	858.00	7137.00	8590	20230921	-23.75	5880	20240416	11.39	7160	-8.52	20240202	5880	11.39	20240416	8590	-23.75	20230921	5880	11.39	20240416	2.47	N	122310	500	72 억		369644	N	N	0	N	00	N
55	20240523	110735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	80	2	1.24	131402450	20199	62.22	6460	6570	6430	8390	4530	6460	6505.39	2.54	0	4770	6520	6490	6440	6410	6360	6500	6420	73	1930	500	4780	10	1	14553844	952	7.62	0.92	12	0.14	858.00	7137.00	8590	20230921	-23.86	5880	20240416	11.22	7160	-8.66	20240202	5880	11.22	20240416	8590	-23.86	20230921	5880	11.22	20240416	2.47	N	122310	500	72 억		369644	N	N	0	N	00	N
56	20240523	100738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	30	2	0.46	54145530	8380	25.81	6460	6500	6430	8390	4530	6460	6461.28	2.54	0	609	6520	6490	6440	6410	6360	6500	6420	73	1930	500	4780	10	1	14553844	945	7.56	0.91	12	0.06	858.00	7137.00	8590	20230921	-24.45	5880	20240416	10.37	7160	-9.36	20240202	5880	10.37	20240416	8590	-24.45	20230921	5880	10.37	20240416	2.47	N	122310	500	72 억		369644	N	N	0	N	00	N
57	20240523	090741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	-30	5	-0.46	8008060	1240	3.82	6460	6460	6430	8390	4530	6460	6458.11	2.54	0	-233	6520	6490	6440	6410	6360	6500	6420	73	1930	500	4780	10	1	14553844	936	7.49	0.90	12	0.01	858.00	7137.00	8590	20230921	-25.15	5880	20240416	9.35	7160	-10.20	20240202	5880	9.35	20240416	8590	-25.15	20230921	5880	9.35	20240416	2.47	N	122310	500	72 억		369644	N	N	0	N	00	N
58	20240522	160729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	0	3	0.00	208741150	32463	73.08	6460	6470	6390	8390	4530	6460	6430.13	2.53	0	1048	6580	6520	6420	6360	6260	6550	6390	73	1930	500	4780	10	1	14553844	940	7.53	0.91	12	0.22	858.00	7137.00	8590	20230921	-24.80	5880	20240416	9.86	7160	-9.78	20240202	5880	9.86	20240416	8590	-24.80	20230921	5880	9.86	20240416	2.45	N	122310	500	72 억		368596	N	N	0	N	00	N
59	20240522	150736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	-10	5	-0.15	202782330	31539	71.00	6460	6470	6390	8390	4530	6460	6429.57	2.53	0	1220	6580	6520	6420	6360	6260	6550	6390	73	1930	500	4780	10	1	14553844	939	7.52	0.90	12	0.22	858.00	7137.00	8590	20230921	-24.91	5880	20240416	9.69	7160	-9.92	20240202	5880	9.69	20240416	8590	-24.91	20230921	5880	9.69	20240416	2.45	N	122310	500	72 억		368596	N	N	0	N	00	N
60	20240522	140736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	0	3	0.00	172707380	26868	60.48	6460	6470	6390	8390	4530	6460	6428.00	2.53	0	1484	6580	6520	6420	6360	6260	6550	6390	73	1930	500	4780	10	1	14553844	940	7.53	0.91	12	0.18	858.00	7137.00	8590	20230921	-24.80	5880	20240416	9.86	7160	-9.78	20240202	5880	9.86	20240416	8590	-24.80	20230921	5880	9.86	20240416	2.45	N	122310	500	72 억		368596	N	N	0	N	00	N
61	20240522	130733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-20	5	-0.31	155225300	24160	54.39	6460	6470	6390	8390	4530	6460	6424.89	2.53	0	1720	6580	6520	6420	6360	6260	6550	6390	73	1930	500	4780	10	1	14553844	937	7.51	0.90	12	0.17	858.00	7137.00	8590	20230921	-25.03	5880	20240416	9.52	7160	-10.06	20240202	5880	9.52	20240416	8590	-25.03	20230921	5880	9.52	20240416	2.45	N	122310	500	72 억		368596	N	N	0	N	00	N
62	20240522	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	0	3	0.00	150620390	23445	52.78	6460	6470	6390	8390	4530	6460	6424.41	2.53	0	1720	6580	6520	6420	6360	6260	6550	6390	73	1930	500	4780	10	1	14553844	940	7.53	0.91	12	0.16	858.00	7137.00	8590	20230921	-24.80	5880	20240416	9.86	7160	-9.78	20240202	5880	9.86	20240416	8590	-24.80	20230921	5880	9.86	20240416	2.45	N	122310	500	72 억		368596	N	N	0	N	00	N
63	20240522	110737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-20	5	-0.31	129494890	20168	45.40	6460	6460	6390	8390	4530	6460	6420.81	2.53	0	2083	6580	6520	6420	6360	6260	6550	6390	73	1930	500	4780	10	1	14553844	937	7.51	0.90	12	0.14	858.00	7137.00	8590	20230921	-25.03	5880	20240416	9.52	7160	-10.06	20240202	5880	9.52	20240416	8590	-25.03	20230921	5880	9.52	20240416	2.45	N	122310	500	72 억		368596	N	N	0	N	00	N
64	20240522	100735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-70	5	-1.08	105819560	16489	37.12	6460	6460	6390	8390	4530	6460	6417.59	2.53	0	1280	6580	6520	6420	6360	6260	6550	6390	73	1930	500	4780	10	1	14553844	930	7.45	0.90	12	0.11	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.45	N	122310	500	72 억		368596	N	N	0	N	00	N
65	20240522	090736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-20	5	-0.31	6144220	953	2.15	6460	6460	6430	8390	4530	6460	6447.24	2.53	0	-481	6580	6520	6420	6360	6260	6550	6390	73	1930	500	4780	10	1	14553844	937	7.51	0.90	12	0.01	858.00	7137.00	8590	20230921	-25.03	5880	20240416	9.52	7160	-10.06	20240202	5880	9.52	20240416	8590	-25.03	20230921	5880	9.52	20240416	2.45	N	122310	500	72 억		368596	N	N	0	N	00	N
66	20240521	160727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	-20	5	-0.31	280961810	44107	145.37	6440	6480	6320	8420	4540	6480	6370.00	2.60	0	-7748	6580	6530	6460	6410	6340	6495	6375	73	1940	500	4790	10	1	14553844	940	7.53	0.91	12	0.30	858.00	7137.00	8590	20230921	-24.80	5880	20240416	9.86	7160	-9.78	20240202	5880	9.86	20240416	8590	-24.80	20230921	5880	9.86	20240416	2.43	N	122310	500	72 억		377926	N	N	0	N	00	N
67	20240521	150733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	-80	5	-1.23	261795690	41134	135.57	6440	6480	6320	8420	4540	6480	6364.46	2.60	0	-7157	6580	6530	6460	6410	6340	6495	6375	73	1940	500	4790	10	1	14553844	931	7.46	0.90	12	0.28	858.00	7137.00	8590	20230921	-25.49	5880	20240416	8.84	7160	-10.61	20240202	5880	8.84	20240416	8590	-25.49	20230921	5880	8.84	20240416	2.43	N	122310	500	72 억		377926	N	N	0	N	00	N
68	20240521	140731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-130	5	-2.01	173288540	27251	89.82	6440	6480	6320	8420	4540	6480	6358.98	2.60	0	-2614	6580	6530	6460	6410	6340	6495	6375	73	1940	500	4790	10	1	14553844	924	7.40	0.89	12	0.19	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.43	N	122310	500	72 억		377926	N	N	0	N	00	N
69	20240521	130732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-150	5	-2.31	100924880	15828	52.17	6440	6480	6330	8420	4540	6480	6376.35	2.60	0	-2599	6580	6530	6460	6410	6340	6495	6375	73	1940	500	4790	10	1	14553844	921	7.38	0.89	12	0.11	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.43	N	122310	500	72 억		377926	N	N	0	N	00	N
70	20240521	120732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-120	5	-1.85	97482790	15285	50.38	6440	6480	6330	8420	4540	6480	6377.68	2.60	0	-2074	6580	6530	6460	6410	6340	6495	6375	73	1940	500	4790	10	1	14553844	926	7.41	0.89	12	0.11	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.43	N	122310	500	72 억		377926	N	N	0	N	00	N
71	20240521	110731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-130	5	-2.01	61681580	9644	31.79	6440	6480	6350	8420	4540	6480	6395.85	2.60	0	-1488	6580	6530	6460	6410	6340	6495	6375	73	1940	500	4790	10	1	14553844	924	7.40	0.89	12	0.07	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.43	N	122310	500	72 억		377926	N	N	0	N	00	N
72	20240521	100731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-60	5	-0.93	16863370	2623	8.65	6440	6480	6390	8420	4540	6480	6429.04	2.60	0	-229	6580	6530	6460	6410	6340	6495	6375	73	1940	500	4790	10	1	14553844	934	7.48	0.90	12	0.02	858.00	7137.00	8590	20230921	-25.26	5880	20240416	9.18	7160	-10.34	20240202	5880	9.18	20240416	8590	-25.26	20230921	5880	9.18	20240416	2.43	N	122310	500	72 억		377926	N	N	0	N	00	N
73	20240521	090728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	-20	5	-0.31	1307400	203	0.67	6440	6480	6440	8420	4540	6480	6440.39	2.60	0	0	6580	6530	6460	6410	6340	6495	6375	73	1940	500	4790	10	1	14553844	940	7.53	0.91	12	0.00	858.00	7137.00	8590	20230921	-24.80	5880	20240416	9.86	7160	-9.78	20240202	5880	9.86	20240416	8590	-24.80	20230921	5880	9.86	20240416	2.43	N	122310	500	72 억		377926	N	N	0	N	00	N
74	20240517	160732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-10	5	-0.15	151970360	23396	106.80	6480	6520	6460	8460	4560	6510	6495.57	2.65	0	-5739	6590	6550	6500	6460	6410	6525	6435	73	1950	500	4810	10	1	14553844	946	7.58	0.91	12	0.16	858.00	7137.00	8590	20230921	-24.33	5880	20240416	10.54	7160	-9.22	20240202	5880	10.54	20240416	8590	-24.33	20230921	5880	10.54	20240416	2.40	N	122310	500	72 억		385772	N	N	0	N	00	N
75	20240517	150735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-10	5	-0.15	143755860	22132	101.03	6480	6520	6460	8460	4560	6510	6495.38	2.65	0	-5569	6590	6550	6500	6460	6410	6525	6435	73	1950	500	4810	10	1	14553844	946	7.58	0.91	12	0.15	858.00	7137.00	8590	20230921	-24.33	5880	20240416	10.54	7160	-9.22	20240202	5880	10.54	20240416	8590	-24.33	20230921	5880	10.54	20240416	2.40	N	122310	500	72 억		385772	N	N	0	N	00	N
76	20240517	140728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-10	5	-0.15	108421900	16686	76.17	6480	6520	6460	8460	4560	6510	6497.78	2.65	0	-4456	6590	6550	6500	6460	6410	6525	6435	73	1950	500	4810	10	1	14553844	946	7.58	0.91	12	0.11	858.00	7137.00	8590	20230921	-24.33	5880	20240416	10.54	7160	-9.22	20240202	5880	10.54	20240416	8590	-24.33	20230921	5880	10.54	20240416	2.40	N	122310	500	72 억		385772	N	N	0	N	00	N
77	20240517	130723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	10	2	0.15	88310270	13594	62.05	6480	6520	6460	8460	4560	6510	6496.27	2.65	0	-3575	6590	6550	6500	6460	6410	6525	6435	73	1950	500	4810	10	1	14553844	949	7.60	0.91	12	0.09	858.00	7137.00	8590	20230921	-24.10	5880	20240416	10.88	7160	-8.94	20240202	5880	10.88	20240416	8590	-24.10	20230921	5880	10.88	20240416	2.40	N	122310	500	72 억		385772	N	N	0	N	00	N
78	20240517	120723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	10	2	0.15	86964720	13387	61.11	6480	6520	6460	8460	4560	6510	6496.21	2.65	0	-3424	6590	6550	6500	6460	6410	6525	6435	73	1950	500	4810	10	1	14553844	949	7.60	0.91	12	0.09	858.00	7137.00	8590	20230921	-24.10	5880	20240416	10.88	7160	-8.94	20240202	5880	10.88	20240416	8590	-24.10	20230921	5880	10.88	20240416	2.40	N	122310	500	72 억		385772	N	N	0	N	00	N
79	20240517	110724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	-40	5	-0.61	69740120	10738	49.02	6480	6520	6460	8460	4560	6510	6494.70	2.65	0	-2191	6590	6550	6500	6460	6410	6525	6435	73	1950	500	4810	10	1	14553844	942	7.54	0.91	12	0.07	858.00	7137.00	8590	20230921	-24.68	5880	20240416	10.03	7160	-9.64	20240202	5880	10.03	20240416	8590	-24.68	20230921	5880	10.03	20240416	2.40	N	122310	500	72 억		385772	N	N	0	N	00	N
80	20240517	100720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	-30	5	-0.46	57760520	8888	40.57	6480	6520	6460	8460	4560	6510	6498.71	2.65	0	-1527	6590	6550	6500	6460	6410	6525	6435	73	1950	500	4810	10	1	14553844	943	7.55	0.91	12	0.06	858.00	7137.00	8590	20230921	-24.56	5880	20240416	10.20	7160	-9.50	20240202	5880	10.20	20240416	8590	-24.56	20230921	5880	10.20	20240416	2.40	N	122310	500	72 억		385772	N	N	0	N	00	N
81	20240517	090725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	10	2	0.15	41863940	6433	29.37	6480	6520	6470	8460	4560	6510	6507.69	2.65	0	-761	6590	6550	6500	6460	6410	6525	6435	73	1950	500	4810	10	1	14553844	949	7.60	0.91	12	0.04	858.00	7137.00	8590	20230921	-24.10	5880	20240416	10.88	7160	-8.94	20240202	5880	10.88	20240416	8590	-24.10	20230921	5880	10.88	20240416	2.40	N	122310	500	72 억		385772	N	N	0	N	00	N
82	20240516	160718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6510	10	2	0.15	141485290	21807	20.39	6540	6540	6450	8450	4550	6500	6488.07	2.68	0	-4541	6653	6576	6493	6416	6333	6535	6375	73	1950	500	4810	10	1	14553844	947	7.59	0.91	12	0.15	858.00	7137.00	8590	20230921	-24.21	5880	20240416	10.71	7160	-9.08	20240202	5880	10.71	20240416	8590	-24.21	20230921	5880	10.71	20240416	2.41	N	122310	500	72 억		390617	N	N	0	N	00	N
83	20240516	150717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	-20	5	-0.31	131513630	20273	18.95	6540	6540	6450	8450	4550	6500	6487.13	2.68	0	-4114	6653	6576	6493	6416	6333	6535	6375	73	1950	500	4810	10	1	14553844	943	7.55	0.91	12	0.14	858.00	7137.00	8590	20230921	-24.56	5880	20240416	10.20	7160	-9.50	20240202	5880	10.20	20240416	8590	-24.56	20230921	5880	10.20	20240416	2.41	N	122310	500	72 억		390617	N	N	0	N	00	N
84	20240516	140722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	-10	5	-0.15	118254700	18229	17.04	6540	6540	6450	8450	4550	6500	6487.17	2.68	0	-3520	6653	6576	6493	6416	6333	6535	6375	73	1950	500	4810	10	1	14553844	945	7.56	0.91	12	0.13	858.00	7137.00	8590	20230921	-24.45	5880	20240416	10.37	7160	-9.36	20240202	5880	10.37	20240416	8590	-24.45	20230921	5880	10.37	20240416	2.41	N	122310	500	72 억		390617	N	N	0	N	00	N
85	20240516	130718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	0	3	0.00	101022140	15574	14.56	6540	6540	6450	8450	4550	6500	6486.59	2.68	0	-1868	6653	6576	6493	6416	6333	6535	6375	73	1950	500	4810	10	1	14553844	946	7.58	0.91	12	0.11	858.00	7137.00	8590	20230921	-24.33	5880	20240416	10.54	7160	-9.22	20240202	5880	10.54	20240416	8590	-24.33	20230921	5880	10.54	20240416	2.41	N	122310	500	72 억		390617	N	N	0	N	00	N
86	20240516	120716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	-10	5	-0.15	94746680	14605	13.65	6540	6540	6450	8450	4550	6500	6487.28	2.68	0	-1540	6653	6576	6493	6416	6333	6535	6375	73	1950	500	4810	10	1	14553844	945	7.56	0.91	12	0.10	858.00	7137.00	8590	20230921	-24.45	5880	20240416	10.37	7160	-9.36	20240202	5880	10.37	20240416	8590	-24.45	20230921	5880	10.37	20240416	2.41	N	122310	500	72 억		390617	N	N	0	N	00	N
87	20240516	110714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	-20	5	-0.31	93262370	14376	13.44	6540	6540	6450	8450	4550	6500	6487.37	2.68	0	-1570	6653	6576	6493	6416	6333	6535	6375	73	1950	500	4810	10	1	14553844	943	7.55	0.91	12	0.10	858.00	7137.00	8590	20230921	-24.56	5880	20240416	10.20	7160	-9.50	20240202	5880	10.20	20240416	8590	-24.56	20230921	5880	10.20	20240416	2.41	N	122310	500	72 억		390617	N	N	0	N	00	N
88	20240516	100717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	-10	5	-0.15	58986580	9102	8.51	6540	6540	6450	8450	4550	6500	6480.62	2.68	0	-11	6653	6576	6493	6416	6333	6535	6375	73	1950	500	4810	10	1	14553844	945	7.56	0.91	12	0.06	858.00	7137.00	8590	20230921	-24.45	5880	20240416	10.37	7160	-9.36	20240202	5880	10.37	20240416	8590	-24.45	20230921	5880	10.37	20240416	2.41	N	122310	500	72 억		390617	N	N	0	N	00	N
89	20240516	090718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	40	2	0.62	2360940	361	0.34	6540	6540	6540	8450	4550	6500	6540.00	2.68	0	0	6653	6576	6493	6416	6333	6535	6375	73	1950	500	4810	10	1	14553844	952	7.62	0.92	12	0.00	858.00	7137.00	8590	20230921	-23.86	5880	20240416	11.22	7160	-8.66	20240202	5880	11.22	20240416	8590	-23.86	20230921	5880	11.22	20240416	2.41	N	122310	500	72 억		390617	N	N	0	N	00	N
90	20240514	160725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-20	5	-0.31	690450990	106898	272.00	6530	6570	6410	8470	4570	6520	6458.97	2.38	0	43045	6620	6570	6530	6480	6440	6595	6505	73	1950	500	4820	10	1	14553844	946	7.58	0.91	12	0.73	858.00	7137.00	8590	20230921	-24.33	5880	20240416	10.54	7160	-9.22	20240202	5880	10.54	20240416	8590	-24.33	20230921	5880	10.54	20240416	2.43	N	122310	500	72 억		346938	N	N	0	N	00	N
91	20240514	150728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	-30	5	-0.46	673369810	104276	265.33	6530	6570	6410	8470	4570	6520	6457.57	2.38	0	43040	6620	6570	6530	6480	6440	6595	6505	73	1950	500	4820	10	1	14553844	945	7.56	0.91	12	0.72	858.00	7137.00	8590	20230921	-24.45	5880	20240416	10.37	7160	-9.36	20240202	5880	10.37	20240416	8590	-24.45	20230921	5880	10.37	20240416	2.43	N	122310	500	72 억		346938	N	N	0	N	00	N
92	20240514	140726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	-30	5	-0.46	644397220	99819	253.99	6530	6570	6410	8470	4570	6520	6455.66	2.38	0	43259	6620	6570	6530	6480	6440	6595	6505	73	1950	500	4820	10	1	14553844	945	7.56	0.91	12	0.69	858.00	7137.00	8590	20230921	-24.45	5880	20240416	10.37	7160	-9.36	20240202	5880	10.37	20240416	8590	-24.45	20230921	5880	10.37	20240416	2.43	N	122310	500	72 억		346938	N	N	0	N	00	N
93	20240514	130727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	-70	5	-1.07	576024220	89298	227.22	6530	6570	6410	8470	4570	6520	6450.58	2.38	0	41614	6620	6570	6530	6480	6440	6595	6505	73	1950	500	4820	10	1	14553844	939	7.52	0.90	12	0.61	858.00	7137.00	8590	20230921	-24.91	5880	20240416	9.69	7160	-9.92	20240202	5880	9.69	20240416	8590	-24.91	20230921	5880	9.69	20240416	2.43	N	122310	500	72 억		346938	N	N	0	N	00	N
94	20240514	120725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	-70	5	-1.07	545354540	84552	215.14	6530	6570	6410	8470	4570	6520	6449.93	2.38	0	41822	6620	6570	6530	6480	6440	6595	6505	73	1950	500	4820	10	1	14553844	939	7.52	0.90	12	0.58	858.00	7137.00	8590	20230921	-24.91	5880	20240416	9.69	7160	-9.92	20240202	5880	9.69	20240416	8590	-24.91	20230921	5880	9.69	20240416	2.43	N	122310	500	72 억		346938	N	N	0	N	00	N
95	20240514	110725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-80	5	-1.23	481157040	74588	189.79	6530	6570	6410	8470	4570	6520	6450.86	2.38	0	38416	6620	6570	6530	6480	6440	6595	6505	73	1950	500	4820	10	1	14553844	937	7.51	0.90	12	0.51	858.00	7137.00	8590	20230921	-25.03	5880	20240416	9.52	7160	-10.06	20240202	5880	9.52	20240416	8590	-25.03	20230921	5880	9.52	20240416	2.43	N	122310	500	72 억		346938	N	N	0	N	00	N
96	20240514	100723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	-60	5	-0.92	178241960	27515	70.01	6530	6570	6420	8470	4570	6520	6477.99	2.38	0	12033	6620	6570	6530	6480	6440	6595	6505	73	1950	500	4820	10	1	14553844	940	7.53	0.91	12	0.19	858.00	7137.00	8590	20230921	-24.80	5880	20240416	9.86	7160	-9.78	20240202	5880	9.86	20240416	8590	-24.80	20230921	5880	9.86	20240416	2.43	N	122310	500	72 억		346938	N	N	0	N	00	N
97	20240514	090725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	30	2	0.46	6928580	1058	2.69	6530	6570	6530	8470	4570	6520	6548.75	2.38	0	-56	6620	6570	6530	6480	6440	6595	6505	73	1950	500	4820	10	1	14553844	953	7.63	0.92	12	0.01	858.00	7137.00	8590	20230921	-23.75	5880	20240416	11.39	7160	-8.52	20240202	5880	11.39	20240416	8590	-23.75	20230921	5880	11.39	20240416	2.43	N	122310	500	72 억		346938	N	N	0	N	00	N
98	20240513	160724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	40	2	0.62	256771750	39297	295.76	6510	6580	6490	8420	4540	6480	6534.14	2.39	0	-303	6540	6510	6480	6450	6420	6525	6465	73	1940	500	4790	10	1	14553844	949	7.60	0.91	12	0.27	858.00	7137.00	8590	20230921	-24.10	5880	20240416	10.88	7160	-8.94	20240202	5880	10.88	20240416	8590	-24.10	20230921	5880	10.88	20240416	2.43	N	122310	500	72 억		347534	N	N	0	N	00	N
99	20240513	150725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	50	2	0.77	245698200	37602	283.00	6510	6580	6490	8420	4540	6480	6534.18	2.39	0	-323	6540	6510	6480	6450	6420	6525	6465	73	1940	500	4790	10	1	14553844	950	7.61	0.91	12	0.26	858.00	7137.00	8590	20230921	-23.98	5880	20240416	11.05	7160	-8.80	20240202	5880	11.05	20240416	8590	-23.98	20230921	5880	11.05	20240416	2.43	N	122310	500	72 억		347534	N	N	0	N	00	N
100	20240513	140725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	60	2	0.93	233220860	35688	268.59	6510	6580	6490	8420	4540	6480	6534.99	2.39	0	-323	6540	6510	6480	6450	6420	6525	6465	73	1940	500	4790	10	1	14553844	952	7.62	0.92	12	0.25	858.00	7137.00	8590	20230921	-23.86	5880	20240416	11.22	7160	-8.66	20240202	5880	11.22	20240416	8590	-23.86	20230921	5880	11.22	20240416	2.43	N	122310	500	72 억		347534	N	N	0	N	00	N
101	20240513	130719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6550	70	2	1.08	211661820	32389	243.76	6510	6580	6490	8420	4540	6480	6534.99	2.39	0	1486	6540	6510	6480	6450	6420	6525	6465	73	1940	500	4790	10	1	14553844	953	7.63	0.92	12	0.22	858.00	7137.00	8590	20230921	-23.75	5880	20240416	11.39	7160	-8.52	20240202	5880	11.39	20240416	8590	-23.75	20230921	5880	11.39	20240416	2.43	N	122310	500	72 억		347534	N	N	0	N	00	N
102	20240513	120724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	60	2	0.93	173771500	26588	200.11	6510	6580	6500	8420	4540	6480	6535.71	2.39	0	1642	6540	6510	6480	6450	6420	6525	6465	73	1940	500	4790	10	1	14553844	952	7.62	0.92	12	0.18	858.00	7137.00	8590	20230921	-23.86	5880	20240416	11.22	7160	-8.66	20240202	5880	11.22	20240416	8590	-23.86	20230921	5880	11.22	20240416	2.43	N	122310	500	72 억		347534	N	N	0	N	00	N
103	20240513	110723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	60	2	0.93	120691050	18455	138.90	6510	6580	6500	8420	4540	6480	6539.75	2.39	0	976	6540	6510	6480	6450	6420	6525	6465	73	1940	500	4790	10	1	14553844	952	7.62	0.92	12	0.13	858.00	7137.00	8590	20230921	-23.86	5880	20240416	11.22	7160	-8.66	20240202	5880	11.22	20240416	8590	-23.86	20230921	5880	11.22	20240416	2.43	N	122310	500	72 억		347534	N	N	0	N	00	N
104	20240513	100722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6580	100	2	1.54	105486670	16126	121.37	6510	6580	6500	8420	4540	6480	6541.40	2.39	0	2564	6540	6510	6480	6450	6420	6525	6465	73	1940	500	4790	10	1	14553844	958	7.67	0.92	12	0.11	858.00	7137.00	8590	20230921	-23.40	5880	20240416	11.90	7160	-8.10	20240202	5880	11.90	20240416	8590	-23.40	20230921	5880	11.90	20240416	2.43	N	122310	500	72 억		347534	N	N	0	N	00	N
105	20240513	090725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	50	2	0.77	20640030	3168	23.84	6510	6540	6500	8420	4540	6480	6515.16	2.39	0	1173	6540	6510	6480	6450	6420	6525	6465	73	1940	500	4790	10	1	14553844	950	7.61	0.91	12	0.02	858.00	7137.00	8590	20230921	-23.98	5880	20240416	11.05	7160	-8.80	20240202	5880	11.05	20240416	8590	-23.98	20230921	5880	11.05	20240416	2.43	N	122310	500	72 억		347534	N	N	0	N	00	N
106	20240510	160702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	20	2	0.31	86148260	13287	55.09	6460	6510	6450	8390	4530	6460	6483.65	2.40	0	-2147	6593	6526	6483	6416	6373	6505	6395	73	1930	500	4780	10	1	14553844	943	7.55	0.91	12	0.09	858.00	7137.00	8590	20230921	-24.56	5880	20240416	10.20	7160	-9.50	20240202	5880	10.20	20240416	8590	-24.56	20230921	5880	10.20	20240416	2.47	N	122310	500	72 억		349681	N	N	0	N	00	N
107	20240510	150708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	20	2	0.31	82127710	12667	52.52	6460	6510	6450	8390	4530	6460	6483.60	2.40	0	-2076	6593	6526	6483	6416	6373	6505	6395	73	1930	500	4780	10	1	14553844	943	7.55	0.91	12	0.09	858.00	7137.00	8590	20230921	-24.56	5880	20240416	10.20	7160	-9.50	20240202	5880	10.20	20240416	8590	-24.56	20230921	5880	10.20	20240416	2.47	N	122310	500	72 억		349681	N	N	0	N	00	N
108	20240510	140712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	30	2	0.46	60093630	9273	38.45	6460	6510	6450	8390	4530	6460	6480.49	2.40	0	-1652	6593	6526	6483	6416	6373	6505	6395	73	1930	500	4780	10	1	14553844	945	7.56	0.91	12	0.06	858.00	7137.00	8590	20230921	-24.45	5880	20240416	10.37	7160	-9.36	20240202	5880	10.37	20240416	8590	-24.45	20230921	5880	10.37	20240416	2.47	N	122310	500	72 억		349681	N	N	0	N	00	N
109	20240510	130704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	30	2	0.46	55327670	8539	35.40	6460	6510	6450	8390	4530	6460	6479.41	2.40	0	-1448	6593	6526	6483	6416	6373	6505	6395	73	1930	500	4780	10	1	14553844	945	7.56	0.91	12	0.06	858.00	7137.00	8590	20230921	-24.45	5880	20240416	10.37	7160	-9.36	20240202	5880	10.37	20240416	8590	-24.45	20230921	5880	10.37	20240416	2.47	N	122310	500	72 억		349681	N	N	0	N	00	N
110	20240510	120701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	0	3	0.00	44860600	6926	28.71	6460	6510	6450	8390	4530	6460	6477.13	2.40	0	-765	6593	6526	6483	6416	6373	6505	6395	73	1930	500	4780	10	1	14553844	940	7.53	0.91	12	0.05	858.00	7137.00	8590	20230921	-24.80	5880	20240416	9.86	7160	-9.78	20240202	5880	9.86	20240416	8590	-24.80	20230921	5880	9.86	20240416	2.47	N	122310	500	72 억		349681	N	N	0	N	00	N
111	20240510	110705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	0	3	0.00	35210910	5434	22.53	6460	6510	6450	8390	4530	6460	6479.74	2.40	0	-712	6593	6526	6483	6416	6373	6505	6395	73	1930	500	4780	10	1	14553844	940	7.53	0.91	12	0.04	858.00	7137.00	8590	20230921	-24.80	5880	20240416	9.86	7160	-9.78	20240202	5880	9.86	20240416	8590	-24.80	20230921	5880	9.86	20240416	2.47	N	122310	500	72 억		349681	N	N	0	N	00	N
112	20240510	100705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	0	3	0.00	27231720	4201	17.42	6460	6510	6460	8390	4530	6460	6482.20	2.40	0	-410	6593	6526	6483	6416	6373	6505	6395	73	1930	500	4780	10	1	14553844	940	7.53	0.91	12	0.03	858.00	7137.00	8590	20230921	-24.80	5880	20240416	9.86	7160	-9.78	20240202	5880	9.86	20240416	8590	-24.80	20230921	5880	9.86	20240416	2.47	N	122310	500	72 억		349681	N	N	0	N	00	N
113	20240510	090705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	10	2	0.15	1976800	306	1.27	6460	6470	6460	8390	4530	6460	6460.13	2.40	0	152	6593	6526	6483	6416	6373	6505	6395	73	1930	500	4780	10	1	14553844	942	7.54	0.91	12	0.00	858.00	7137.00	8590	20230921	-24.68	5880	20240416	10.03	7160	-9.64	20240202	5880	10.03	20240416	8590	-24.68	20230921	5880	10.03	20240416	2.47	N	122310	500	72 억		349681	N	N	0	N	00	N
114	20240509	160717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	-20	5	-0.31	155888730	24020	129.29	6500	6550	6440	8420	4540	6480	6489.96	2.40	0	43	6586	6532	6476	6422	6366	6560	6450	73	1940	500	4790	10	1	14553844	940	7.53	0.91	12	0.17	858.00	7137.00	8590	20230921	-24.80	5880	20240416	9.86	7160	-9.78	20240202	5880	9.86	20240416	8590	-24.80	20230921	5880	9.86	20240416	2.48	N	122310	500	72 억		349627	N	N	0	N	00	N
115	20240509	150719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	0	3	0.00	150945520	23255	125.17	6500	6550	6440	8420	4540	6480	6490.88	2.40	0	372	6586	6532	6476	6422	6366	6560	6450	73	1940	500	4790	10	1	14553844	943	7.55	0.91	12	0.16	858.00	7137.00	8590	20230921	-24.56	5880	20240416	10.20	7160	-9.50	20240202	5880	10.20	20240416	8590	-24.56	20230921	5880	10.20	20240416	2.48	N	122310	500	72 억		349627	N	N	0	N	00	N
116	20240509	140645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	10	2	0.15	125920760	19387	104.35	6500	6550	6450	8420	4540	6480	6495.11	2.40	0	1450	6586	6532	6476	6422	6366	6560	6450	73	1940	500	4790	10	1	14553844	945	7.56	0.91	12	0.13	858.00	7137.00	8590	20230921	-24.45	5880	20240416	10.37	7160	-9.36	20240202	5880	10.37	20240416	8590	-24.45	20230921	5880	10.37	20240416	2.48	N	122310	500	72 억		349627	N	N	0	N	00	N
117	20240509	130706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	-10	5	-0.15	124218260	19124	102.94	6500	6550	6450	8420	4540	6480	6495.41	2.40	0	1413	6586	6532	6476	6422	6366	6560	6450	73	1940	500	4790	10	1	14553844	942	7.54	0.91	12	0.13	858.00	7137.00	8590	20230921	-24.68	5880	20240416	10.03	7160	-9.64	20240202	5880	10.03	20240416	8590	-24.68	20230921	5880	10.03	20240416	2.48	N	122310	500	72 억		349627	N	N	0	N	00	N
118	20240509	120706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	0	3	0.00	94367150	14513	78.12	6500	6550	6460	8420	4540	6480	6502.25	2.40	0	1026	6586	6532	6476	6422	6366	6560	6450	73	1940	500	4790	10	1	14553844	943	7.55	0.91	12	0.10	858.00	7137.00	8590	20230921	-24.56	5880	20240416	10.20	7160	-9.50	20240202	5880	10.20	20240416	8590	-24.56	20230921	5880	10.20	20240416	2.48	N	122310	500	72 억		349627	N	N	0	N	00	N
119	20240509	110653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	20	2	0.31	91556550	14079	75.78	6500	6550	6460	8420	4540	6480	6503.06	2.40	0	1087	6586	6532	6476	6422	6366	6560	6450	73	1940	500	4790	10	1	14553844	946	7.58	0.91	12	0.10	858.00	7137.00	8590	20230921	-24.33	5880	20240416	10.54	7160	-9.22	20240202	5880	10.54	20240416	8590	-24.33	20230921	5880	10.54	20240416	2.48	N	122310	500	72 억		349627	N	N	0	N	00	N
120	20240509	100658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	0	3	0.00	57659880	8850	47.64	6500	6550	6460	8420	4540	6480	6515.24	2.40	0	1582	6586	6532	6476	6422	6366	6560	6450	73	1940	500	4790	10	1	14553844	943	7.55	0.91	12	0.06	858.00	7137.00	8590	20230921	-24.56	5880	20240416	10.20	7160	-9.50	20240202	5880	10.20	20240416	8590	-24.56	20230921	5880	10.20	20240416	2.48	N	122310	500	72 억		349627	N	N	0	N	00	N
121	20240509	090654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	20	2	0.31	22013680	3373	18.16	6500	6550	6460	8420	4540	6480	6526.44	2.40	0	140	6586	6532	6476	6422	6366	6560	6450	73	1940	500	4790	10	1	14553844	946	7.58	0.91	12	0.02	858.00	7137.00	8590	20230921	-24.33	5880	20240416	10.54	7160	-9.22	20240202	5880	10.54	20240416	8590	-24.33	20230921	5880	10.54	20240416	2.48	N	122310	500	72 억		349627	N	N	0	N	00	N
122	20240508	160650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	30	2	0.47	120428550	18578	42.86	6450	6530	6420	8380	4520	6450	6482.32	2.44	0	-5379	6590	6520	6440	6370	6290	6525	6375	73	1930	500	4770	10	1	14553844	943	7.55	0.91	12	0.13	858.00	7137.00	8590	20230921	-24.56	5880	20240416	10.20	7160	-9.50	20240202	5880	10.20	20240416	8590	-24.56	20230921	5880	10.20	20240416	2.48	N	122310	500	72 억		354967	N	N	0	N	00	N
123	20240508	150656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	40	2	0.62	118061120	18213	42.02	6450	6530	6420	8380	4520	6450	6482.24	2.44	0	-5380	6590	6520	6440	6370	6290	6525	6375	73	1930	500	4770	10	1	14553844	945	7.56	0.91	12	0.13	858.00	7137.00	8590	20230921	-24.45	5880	20240416	10.37	7160	-9.36	20240202	5880	10.37	20240416	8590	-24.45	20230921	5880	10.37	20240416	2.48	N	122310	500	72 억		354967	N	N	0	N	00	N
124	20240508	140649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	30	2	0.47	110664970	17071	39.39	6450	6530	6420	8380	4520	6450	6482.63	2.44	0	-5641	6590	6520	6440	6370	6290	6525	6375	73	1930	500	4770	10	1	14553844	943	7.55	0.91	12	0.12	858.00	7137.00	8590	20230921	-24.56	5880	20240416	10.20	7160	-9.50	20240202	5880	10.20	20240416	8590	-24.56	20230921	5880	10.20	20240416	2.48	N	122310	500	72 억		354967	N	N	0	N	00	N
125	20240508	130646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	20	2	0.31	102788930	15852	36.57	6450	6530	6420	8380	4520	6450	6484.29	2.44	0	-5567	6590	6520	6440	6370	6290	6525	6375	73	1930	500	4770	10	1	14553844	942	7.54	0.91	12	0.11	858.00	7137.00	8590	20230921	-24.68	5880	20240416	10.03	7160	-9.64	20240202	5880	10.03	20240416	8590	-24.68	20230921	5880	10.03	20240416	2.48	N	122310	500	72 억		354967	N	N	0	N	00	N
126	20240508	120649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	40	2	0.62	75758710	11676	26.94	6450	6530	6420	8380	4520	6450	6488.41	2.44	0	-3182	6590	6520	6440	6370	6290	6525	6375	73	1930	500	4770	10	1	14553844	945	7.56	0.91	12	0.08	858.00	7137.00	8590	20230921	-24.45	5880	20240416	10.37	7160	-9.36	20240202	5880	10.37	20240416	8590	-24.45	20230921	5880	10.37	20240416	2.48	N	122310	500	72 억		354967	N	N	0	N	00	N
127	20240508	110726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	30	2	0.47	62520830	9631	22.22	6450	6530	6420	8380	4520	6450	6491.62	2.44	0	-2894	6590	6520	6440	6370	6290	6525	6375	73	1930	500	4770	10	1	14553844	943	7.55	0.91	12	0.07	858.00	7137.00	8590	20230921	-24.56	5880	20240416	10.20	7160	-9.50	20240202	5880	10.20	20240416	8590	-24.56	20230921	5880	10.20	20240416	2.48	N	122310	500	72 억		354967	N	N	0	N	00	N
128	20240508	100656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	10	2	0.16	15753850	2434	5.62	6450	6510	6420	8380	4520	6450	6472.41	2.44	0	-1143	6590	6520	6440	6370	6290	6525	6375	73	1930	500	4770	10	1	14553844	940	7.53	0.91	12	0.02	858.00	7137.00	8590	20230921	-24.80	5880	20240416	9.86	7160	-9.78	20240202	5880	9.86	20240416	8590	-24.80	20230921	5880	9.86	20240416	2.48	N	122310	500	72 억		354967	N	N	0	N	00	N
129	20240508	090657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	50	2	0.78	1567800	243	0.56	6450	6500	6450	8380	4520	6450	6451.85	2.44	0	-34	6590	6520	6440	6370	6290	6525	6375	73	1930	500	4770	10	1	14553844	946	7.58	0.91	12	0.00	858.00	7137.00	8590	20230921	-24.33	5880	20240416	10.54	7160	-9.22	20240202	5880	10.54	20240416	8590	-24.33	20230921	5880	10.54	20240416	2.48	N	122310	500	72 억		354967	N	N	0	N	00	N
130	20240503	160709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	-60	5	-0.92	112250660	17386	34.11	6470	6540	6410	8460	4560	6510	6456.38	2.44	0	-3080	6696	6602	6496	6402	6296	6650	6450	73	1950	500	4810	10	1	14553844	939	7.52	0.90	12	0.12	858.00	7137.00	8590	20230921	-24.91	5880	20240416	9.69	7160	-9.92	20240202	5880	9.69	20240416	8590	-24.91	20230921	5880	9.69	20240416	2.55	N	122310	500	72 억		354591	N	N	0	N	00	N
131	20240503	150709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	-60	5	-0.92	103252540	15991	31.38	6470	6540	6410	8460	4560	6510	6456.92	2.44	0	-2540	6696	6602	6496	6402	6296	6650	6450	73	1950	500	4810	10	1	14553844	939	7.52	0.90	12	0.11	858.00	7137.00	8590	20230921	-24.91	5880	20240416	9.69	7160	-9.92	20240202	5880	9.69	20240416	8590	-24.91	20230921	5880	9.69	20240416	2.55	N	122310	500	72 억		354591	N	N	0	N	00	N
132	20240503	140710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	-10	5	-0.15	95899230	14853	29.14	6470	6540	6410	8460	4560	6510	6456.56	2.44	0	-1732	6696	6602	6496	6402	6296	6650	6450	73	1950	500	4810	10	1	14553844	946	7.58	0.91	12	0.10	858.00	7137.00	8590	20230921	-24.33	5880	20240416	10.54	7160	-9.22	20240202	5880	10.54	20240416	8590	-24.33	20230921	5880	10.54	20240416	2.55	N	122310	500	72 억		354591	N	N	0	N	00	N
133	20240503	130711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	-50	5	-0.77	86426260	13391	26.27	6470	6540	6410	8460	4560	6510	6454.06	2.44	0	-1562	6696	6602	6496	6402	6296	6650	6450	73	1950	500	4810	10	1	14553844	940	7.53	0.91	12	0.09	858.00	7137.00	8590	20230921	-24.80	5880	20240416	9.86	7160	-9.78	20240202	5880	9.86	20240416	8590	-24.80	20230921	5880	9.86	20240416	2.55	N	122310	500	72 억		354591	N	N	0	N	00	N
134	20240503	120707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	-60	5	-0.92	73316130	11362	22.29	6470	6540	6410	8460	4560	6510	6452.75	2.44	0	-2062	6696	6602	6496	6402	6296	6650	6450	73	1950	500	4810	10	1	14553844	939	7.52	0.90	12	0.08	858.00	7137.00	8590	20230921	-24.91	5880	20240416	9.69	7160	-9.92	20240202	5880	9.69	20240416	8590	-24.91	20230921	5880	9.69	20240416	2.55	N	122310	500	72 억		354591	N	N	0	N	00	N
135	20240503	110706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-90	5	-1.38	68039580	10544	20.69	6470	6540	6410	8460	4560	6510	6452.92	2.44	0	-2375	6696	6602	6496	6402	6296	6650	6450	73	1950	500	4810	10	1	14553844	934	7.48	0.90	12	0.07	858.00	7137.00	8590	20230921	-25.26	5880	20240416	9.18	7160	-10.34	20240202	5880	9.18	20240416	8590	-25.26	20230921	5880	9.18	20240416	2.55	N	122310	500	72 억		354591	N	N	0	N	00	N
136	20240503	100703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6510	0	3	0.00	20088410	3103	6.09	6470	6540	6460	8460	4560	6510	6473.87	2.44	0	-316	6696	6602	6496	6402	6296	6650	6450	73	1950	500	4810	10	1	14553844	947	7.59	0.91	12	0.02	858.00	7137.00	8590	20230921	-24.21	5880	20240416	10.71	7160	-9.08	20240202	5880	10.71	20240416	8590	-24.21	20230921	5880	10.71	20240416	2.55	N	122310	500	72 억		354591	N	N	0	N	00	N
137	20240503	090703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	30	2	0.46	7998230	1236	2.43	6470	6540	6470	8460	4560	6510	6471.06	2.44	0	37	6696	6602	6496	6402	6296	6650	6450	73	1950	500	4810	10	1	14553844	952	7.62	0.92	12	0.01	858.00	7137.00	8590	20230921	-23.86	5880	20240416	11.22	7160	-8.66	20240202	5880	11.22	20240416	8590	-23.86	20230921	5880	11.22	20240416	2.55	N	122310	500	72 억		354591	N	N	0	N	00	N
138	20240502	160659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6510	90	2	1.40	333230240	50961	108.13	6390	6590	6390	8340	4500	6420	6539.17	2.53	0	-13943	6520	6470	6400	6350	6280	6495	6375	73	1920	500	4750	10	1	14553844	947	7.59	0.91	12	0.35	858.00	7137.00	8590	20230921	-24.21	5880	20240416	10.71	7160	-9.08	20240202	5880	10.71	20240416	8590	-24.21	20230921	5880	10.71	20240416	2.56	N	122310	500	72 억		368574	N	N	0	N	00	N
139	20240502	150702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	70	2	1.09	324807320	49667	105.39	6390	6590	6390	8340	4500	6420	6539.94	2.53	0	-14038	6520	6470	6400	6350	6280	6495	6375	73	1920	500	4750	10	1	14553844	945	7.56	0.91	12	0.34	858.00	7137.00	8590	20230921	-24.45	5880	20240416	10.37	7160	-9.36	20240202	5880	10.37	20240416	8590	-24.45	20230921	5880	10.37	20240416	2.56	N	122310	500	72 억		368574	N	N	0	N	00	N
140	20240502	140658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6510	90	2	1.40	308326950	47134	100.01	6390	6590	6390	8340	4500	6420	6541.76	2.53	0	-14588	6520	6470	6400	6350	6280	6495	6375	73	1920	500	4750	10	1	14553844	947	7.59	0.91	12	0.32	858.00	7137.00	8590	20230921	-24.21	5880	20240416	10.71	7160	-9.08	20240202	5880	10.71	20240416	8590	-24.21	20230921	5880	10.71	20240416	2.56	N	122310	500	72 억		368574	N	N	0	N	00	N
141	20240502	130657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6540	120	2	1.87	269804290	41244	87.51	6390	6590	6390	8340	4500	6420	6541.96	2.53	0	-10422	6520	6470	6400	6350	6280	6495	6375	73	1920	500	4750	10	1	14553844	952	7.62	0.92	12	0.28	858.00	7137.00	8590	20230921	-23.86	5880	20240416	11.22	7160	-8.66	20240202	5880	11.22	20240416	8590	-23.86	20230921	5880	11.22	20240416	2.56	N	122310	500	72 억		368574	N	N	0	N	00	N
142	20240502	120655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	100	2	1.56	259957860	39735	84.31	6390	6590	6390	8340	4500	6420	6542.60	2.53	0	-9864	6520	6470	6400	6350	6280	6495	6375	73	1920	500	4750	10	1	14553844	949	7.60	0.91	12	0.27	858.00	7137.00	8590	20230921	-24.10	5880	20240416	10.88	7160	-8.94	20240202	5880	10.88	20240416	8590	-24.10	20230921	5880	10.88	20240416	2.56	N	122310	500	72 억		368574	N	N	0	N	00	N
143	20240502	110655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	80	2	1.25	252029550	38517	81.73	6390	6590	6390	8340	4500	6420	6543.65	2.53	0	-9082	6520	6470	6400	6350	6280	6495	6375	73	1920	500	4750	10	1	14553844	946	7.58	0.91	12	0.26	858.00	7137.00	8590	20230921	-24.33	5880	20240416	10.54	7160	-9.22	20240202	5880	10.54	20240416	8590	-24.33	20230921	5880	10.54	20240416	2.56	N	122310	500	72 억		368574	N	N	0	N	00	N
144	20240502	100653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6530	110	2	1.71	141763810	21714	46.07	6390	6590	6390	8340	4500	6420	6529.19	2.53	0	-10360	6520	6470	6400	6350	6280	6495	6375	73	1920	500	4750	10	1	14553844	950	7.61	0.91	12	0.15	858.00	7137.00	8590	20230921	-23.98	5880	20240416	11.05	7160	-8.80	20240202	5880	11.05	20240416	8590	-23.98	20230921	5880	11.05	20240416	2.56	N	122310	500	72 억		368574	N	N	0	N	00	N
145	20240502	090654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	20	2	0.31	3990740	623	1.32	6390	6440	6390	8340	4500	6420	6402.94	2.53	0	-22	6520	6470	6400	6350	6280	6495	6375	73	1920	500	4750	10	1	14553844	937	7.51	0.90	12	0.00	858.00	7137.00	8590	20230921	-25.03	5880	20240416	9.52	7160	-10.06	20240202	5880	9.52	20240416	8590	-25.03	20230921	5880	9.52	20240416	2.56	N	122310	500	72 억		368574	N	N	0	N	00	N