KissMeData/238120/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	161042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	210	2	5.36	886377325	215087	679.90	3940	4195	3940	5090	2745	3920	4121.01	5.19	0	-11038	4046	3982	3931	3867	3816	4015	3900	72	1170	500	2660	5	1	14378896	594	18.36	1.90	12	1.50	225.00	2178.00	6175	20231013	-33.12	3460	20231030	19.36	4640	-10.99	20240326	3865	6.86	20240524	12350	-66.56	20231013	3640	13.46	20231122	1.51	N	238120	500	71 억		745751	N	N	0	N	00	N
3	20240531	151042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	180	2	4.59	872589675	211738	669.32	3940	4195	3940	5090	2745	3920	4121.08	5.19	0	-11078	4046	3982	3931	3867	3816	4015	3900	72	1170	500	2660	5	1	14378896	590	18.22	1.88	12	1.47	225.00	2178.00	6175	20231013	-33.60	3460	20231030	18.50	4640	-11.64	20240326	3865	6.08	20240524	12350	-66.80	20231013	3640	12.64	20231122	1.51	N	238120	500	71 억		745751	N	N	0	N	00	N
4	20240531	141041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	200	2	5.10	827649095	200796	634.73	3940	4195	3940	5090	2745	3920	4121.84	5.19	0	-2433	4046	3982	3931	3867	3816	4015	3900	72	1170	500	2660	5	1	14378896	592	18.31	1.89	12	1.40	225.00	2178.00	6175	20231013	-33.28	3460	20231030	19.08	4640	-11.21	20240326	3865	6.60	20240524	12350	-66.64	20231013	3640	13.19	20231122	1.51	N	238120	500	71 억		745751	N	N	0	N	00	N
5	20240531	131045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	210	2	5.36	801967700	194577	615.07	3940	4195	3940	5090	2745	3920	4121.60	5.19	0	44	4046	3982	3931	3867	3816	4015	3900	72	1170	500	2660	5	1	14378896	594	18.36	1.90	12	1.35	225.00	2178.00	6175	20231013	-33.12	3460	20231030	19.36	4640	-10.99	20240326	3865	6.86	20240524	12350	-66.56	20231013	3640	13.46	20231122	1.51	N	238120	500	71 억		745751	N	N	0	N	00	N
6	20240531	121048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	185	2	4.72	794083200	192660	609.01	3940	4195	3940	5090	2745	3920	4121.68	5.19	0	1469	4046	3982	3931	3867	3816	4015	3900	72	1170	500	2660	5	1	14378896	590	18.24	1.88	12	1.34	225.00	2178.00	6175	20231013	-33.52	3460	20231030	18.64	4640	-11.53	20240326	3865	6.21	20240524	12350	-66.76	20231013	3640	12.77	20231122	1.51	N	238120	500	71 억		745751	N	N	0	N	00	N
7	20240531	111045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	190	2	4.85	791360005	191997	606.91	3940	4195	3940	5090	2745	3920	4121.73	5.19	0	1588	4046	3982	3931	3867	3816	4015	3900	72	1170	500	2660	5	1	14378896	591	18.27	1.89	12	1.34	225.00	2178.00	6175	20231013	-33.44	3460	20231030	18.79	4640	-11.42	20240326	3865	6.34	20240524	12350	-66.72	20231013	3640	12.91	20231122	1.51	N	238120	500	71 억		745751	N	N	0	N	00	N
8	20240531	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	205	2	5.23	741491235	179860	568.55	3940	4195	3940	5090	2745	3920	4122.61	5.19	0	3507	4046	3982	3931	3867	3816	4015	3900	72	1170	500	2660	5	1	14378896	593	18.33	1.89	12	1.25	225.00	2178.00	6175	20231013	-33.20	3460	20231030	19.22	4640	-11.10	20240326	3865	6.73	20240524	12350	-66.60	20231013	3640	13.32	20231122	1.51	N	238120	500	71 억		745751	N	N	0	N	00	N
9	20240531	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	215	2	5.48	104879035	25842	81.69	3940	4165	3940	5090	2745	3920	4058.49	5.19	0	5496	4046	3982	3931	3867	3816	4015	3900	72	1170	500	2660	5	1	14378896	595	18.38	1.90	12	0.18	225.00	2178.00	6175	20231013	-33.04	3460	20231030	19.51	4640	-10.88	20240326	3865	6.99	20240524	12350	-66.52	20231013	3640	13.60	20231122	1.51	N	238120	500	71 억		745751	N	N	0	N	00	N
10	20240530	161038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-55	5	-1.38	124812945	31618	58.79	3910	3995	3880	5160	2785	3975	3947.53	5.27	0	-13789	4155	4065	4005	3915	3855	4035	3885	72	1185	500	2700	5	1	14378896	564	17.42	1.80	12	0.22	225.00	2178.00	6175	20231013	-36.52	3460	20231030	13.29	4640	-15.52	20240326	3865	1.42	20240524	12350	-68.26	20231013	3640	7.69	20231122	1.51	N	238120	500	71 억		758081	N	N	0	N	00	N
11	20240530	151039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	-15	5	-0.38	107586245	27234	50.64	3910	3995	3880	5160	2785	3975	3950.44	5.27	0	-12934	4155	4065	4005	3915	3855	4035	3885	72	1185	500	2700	5	1	14378896	569	17.60	1.82	12	0.19	225.00	2178.00	6175	20231013	-35.87	3460	20231030	14.45	4640	-14.66	20240326	3865	2.46	20240524	12350	-67.94	20231013	3640	8.79	20231122	1.51	N	238120	500	71 억		758081	N	N	0	N	00	N
12	20240530	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3975	0	3	0.00	81797035	20738	38.56	3910	3995	3880	5160	2785	3975	3944.31	5.27	0	-8883	4155	4065	4005	3915	3855	4035	3885	72	1185	500	2700	5	1	14378896	572	17.67	1.83	12	0.14	225.00	2178.00	6175	20231013	-35.63	3460	20231030	14.88	4640	-14.33	20240326	3865	2.85	20240524	12350	-67.81	20231013	3640	9.20	20231122	1.51	N	238120	500	71 억		758081	N	N	0	N	00	N
13	20240530	131041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	5	2	0.13	60580235	15409	28.65	3910	3985	3880	5160	2785	3975	3931.48	5.27	0	-6625	4155	4065	4005	3915	3855	4035	3885	72	1185	500	2700	5	1	14378896	572	17.69	1.83	12	0.11	225.00	2178.00	6175	20231013	-35.55	3460	20231030	15.03	4640	-14.22	20240326	3865	2.98	20240524	12350	-67.77	20231013	3640	9.34	20231122	1.51	N	238120	500	71 억		758081	N	N	0	N	00	N
14	20240530	121037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	-30	5	-0.75	42369445	10818	20.12	3910	3955	3880	5160	2785	3975	3916.57	5.27	0	-7322	4155	4065	4005	3915	3855	4035	3885	72	1185	500	2700	5	1	14378896	567	17.53	1.81	12	0.08	225.00	2178.00	6175	20231013	-36.11	3460	20231030	14.02	4640	-14.98	20240326	3865	2.07	20240524	12350	-68.06	20231013	3640	8.38	20231122	1.51	N	238120	500	71 억		758081	N	N	0	N	00	N
15	20240530	111040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	-30	5	-0.75	41884365	10695	19.89	3910	3955	3880	5160	2785	3975	3916.26	5.27	0	-7243	4155	4065	4005	3915	3855	4035	3885	72	1185	500	2700	5	1	14378896	567	17.53	1.81	12	0.07	225.00	2178.00	6175	20231013	-36.11	3460	20231030	14.02	4640	-14.98	20240326	3865	2.07	20240524	12350	-68.06	20231013	3640	8.38	20231122	1.51	N	238120	500	71 억		758081	N	N	0	N	00	N
16	20240530	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-55	5	-1.38	28765675	7361	13.69	3910	3955	3880	5160	2785	3975	3907.85	5.27	0	-6032	4155	4065	4005	3915	3855	4035	3885	72	1185	500	2700	5	1	14378896	564	17.42	1.80	12	0.05	225.00	2178.00	6175	20231013	-36.52	3460	20231030	13.29	4640	-15.52	20240326	3865	1.42	20240524	12350	-68.26	20231013	3640	7.69	20231122	1.51	N	238120	500	71 억		758081	N	N	0	N	00	N
17	20240530	091039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	-20	5	-0.50	2047825	521	0.97	3910	3955	3910	5160	2785	3975	3930.57	5.27	0	-335	4155	4065	4005	3915	3855	4035	3885	72	1185	500	2700	5	1	14378896	569	17.58	1.82	12	0.00	225.00	2178.00	6175	20231013	-35.95	3460	20231030	14.31	4640	-14.76	20240326	3865	2.33	20240524	12350	-67.98	20231013	3640	8.65	20231122	1.51	N	238120	500	71 억		758081	N	N	0	N	00	N
18	20240529	161031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3975	-90	5	-2.21	215311500	53745	166.12	4040	4095	3945	5280	2850	4065	4006.16	5.35	0	-11707	4145	4105	4050	4010	3955	4077	3982	72	1215	500	2760	5	1	14378896	572	17.67	1.83	12	0.37	225.00	2178.00	6175	20231013	-35.63	3460	20231030	14.88	4640	-14.33	20240326	3865	2.85	20240524	12350	-67.81	20231013	3640	9.20	20231122	1.64	N	238120	500	71 억		769788	N	N	0	N	00	N
19	20240529	151030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	-115	5	-2.83	204228090	50953	157.49	4040	4095	3950	5280	2850	4065	4008.16	5.35	0	-10211	4145	4105	4050	4010	3955	4077	3982	72	1215	500	2760	5	1	14378896	568	17.56	1.81	12	0.35	225.00	2178.00	6175	20231013	-36.03	3460	20231030	14.16	4640	-14.87	20240326	3865	2.20	20240524	12350	-68.02	20231013	3640	8.52	20231122	1.64	N	238120	500	71 억		769788	N	N	0	N	00	N
20	20240529	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	-55	5	-1.35	108954760	27138	83.88	4040	4095	4005	5280	2850	4065	4014.83	5.35	0	-7686	4145	4105	4050	4010	3955	4077	3982	72	1215	500	2760	5	1	14378896	577	17.82	1.84	12	0.19	225.00	2178.00	6175	20231013	-35.06	3460	20231030	15.90	4640	-13.58	20240326	3865	3.75	20240524	12350	-67.53	20231013	3640	10.16	20231122	1.64	N	238120	500	71 억		769788	N	N	0	N	00	N
21	20240529	131033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	-40	5	-0.98	71682155	17841	55.14	4040	4095	4005	5280	2850	4065	4017.81	5.35	0	-7912	4145	4105	4050	4010	3955	4077	3982	72	1215	500	2760	5	1	14378896	579	17.89	1.85	12	0.12	225.00	2178.00	6175	20231013	-34.82	3460	20231030	16.33	4640	-13.25	20240326	3865	4.14	20240524	12350	-67.41	20231013	3640	10.58	20231122	1.64	N	238120	500	71 억		769788	N	N	0	N	00	N
22	20240529	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	-45	5	-1.11	69907320	17400	53.78	4040	4095	4005	5280	2850	4065	4017.64	5.35	0	-7502	4145	4105	4050	4010	3955	4077	3982	72	1215	500	2760	5	1	14378896	578	17.87	1.85	12	0.12	225.00	2178.00	6175	20231013	-34.90	3460	20231030	16.18	4640	-13.36	20240326	3865	4.01	20240524	12350	-67.45	20231013	3640	10.44	20231122	1.64	N	238120	500	71 억		769788	N	N	0	N	00	N
23	20240529	111033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4030	-35	5	-0.86	57343135	14272	44.11	4040	4095	4005	5280	2850	4065	4017.85	5.35	0	-6827	4145	4105	4050	4010	3955	4077	3982	72	1215	500	2760	5	1	14378896	579	17.91	1.85	12	0.10	225.00	2178.00	6175	20231013	-34.74	3460	20231030	16.47	4640	-13.15	20240326	3865	4.27	20240524	12350	-67.37	20231013	3640	10.71	20231122	1.64	N	238120	500	71 억		769788	N	N	0	N	00	N
24	20240529	101027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	-45	5	-1.11	30892825	7697	23.79	4040	4040	4010	5280	2850	4065	4013.57	5.35	0	-4069	4145	4105	4050	4010	3955	4077	3982	72	1215	500	2760	5	1	14378896	578	17.87	1.85	12	0.05	225.00	2178.00	6175	20231013	-34.90	3460	20231030	16.18	4640	-13.36	20240326	3865	4.01	20240524	12350	-67.45	20231013	3640	10.44	20231122	1.64	N	238120	500	71 억		769788	N	N	0	N	00	N
25	20240529	091027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	-50	5	-1.23	6049615	1507	4.66	4040	4040	4010	5280	2850	4065	4014.07	5.35	0	-1324	4145	4105	4050	4010	3955	4077	3982	72	1215	500	2760	5	1	14378896	577	17.84	1.84	12	0.01	225.00	2178.00	6175	20231013	-34.98	3460	20231030	16.04	4640	-13.47	20240326	3865	3.88	20240524	12350	-67.49	20231013	3640	10.30	20231122	1.64	N	238120	500	71 억		769788	N	N	0	N	00	N
26	20240528	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	15	2	0.37	130084005	32301	20.11	4090	4090	3995	5260	2835	4050	4027.24	5.44	0	-12697	4216	4132	4006	3922	3796	4175	3965	72	1210	500	2750	5	1	14378896	585	18.07	1.87	12	0.22	225.00	2178.00	6175	20231013	-34.17	3460	20231030	17.49	4640	-12.39	20240326	3865	5.17	20240524	12350	-67.09	20231013	3640	11.68	20231122	1.60	N	238120	500	71 억		782140	N	N	0	N	00	N
27	20240528	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	-10	5	-0.25	119960170	29797	18.55	4090	4090	3995	5260	2835	4050	4025.91	5.44	0	-12488	4216	4132	4006	3922	3796	4175	3965	72	1210	500	2750	5	1	14378896	581	17.96	1.85	12	0.21	225.00	2178.00	6175	20231013	-34.57	3460	20231030	16.76	4640	-12.93	20240326	3865	4.53	20240524	12350	-67.29	20231013	3640	10.99	20231122	1.60	N	238120	500	71 억		782140	N	N	0	N	00	N
28	20240528	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	-25	5	-0.62	112046025	27836	17.33	4090	4090	3995	5260	2835	4050	4025.22	5.44	0	-10839	4216	4132	4006	3922	3796	4175	3965	72	1210	500	2750	5	1	14378896	579	17.89	1.85	12	0.19	225.00	2178.00	6175	20231013	-34.82	3460	20231030	16.33	4640	-13.25	20240326	3865	4.14	20240524	12350	-67.41	20231013	3640	10.58	20231122	1.60	N	238120	500	71 억		782140	N	N	0	N	00	N
29	20240528	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	-10	5	-0.25	102675835	25509	15.88	4090	4090	3995	5260	2835	4050	4025.08	5.44	0	-10029	4216	4132	4006	3922	3796	4175	3965	72	1210	500	2750	5	1	14378896	581	17.96	1.85	12	0.18	225.00	2178.00	6175	20231013	-34.57	3460	20231030	16.76	4640	-12.93	20240326	3865	4.53	20240524	12350	-67.29	20231013	3640	10.99	20231122	1.60	N	238120	500	71 억		782140	N	N	0	N	00	N
30	20240528	121024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	0	3	0.00	92882060	23084	14.37	4090	4090	3995	5260	2835	4050	4023.66	5.44	0	-8497	4216	4132	4006	3922	3796	4175	3965	72	1210	500	2750	5	1	14378896	582	18.00	1.86	12	0.16	225.00	2178.00	6175	20231013	-34.41	3460	20231030	17.05	4640	-12.72	20240326	3865	4.79	20240524	12350	-67.21	20231013	3640	11.26	20231122	1.60	N	238120	500	71 억		782140	N	N	0	N	00	N
31	20240528	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	5	2	0.12	83267570	20706	12.89	4090	4090	3995	5260	2835	4050	4021.42	5.44	0	-7726	4216	4132	4006	3922	3796	4175	3965	72	1210	500	2750	5	1	14378896	583	18.02	1.86	12	0.14	225.00	2178.00	6175	20231013	-34.33	3460	20231030	17.20	4640	-12.61	20240326	3865	4.92	20240524	12350	-67.17	20231013	3640	11.40	20231122	1.60	N	238120	500	71 억		782140	N	N	0	N	00	N
32	20240528	101025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	-40	5	-0.99	15109520	3742	2.33	4090	4090	4000	5260	2835	4050	4037.82	5.44	0	-2790	4216	4132	4006	3922	3796	4175	3965	72	1210	500	2750	5	1	14378896	577	17.82	1.84	12	0.03	225.00	2178.00	6175	20231013	-35.06	3460	20231030	15.90	4640	-13.58	20240326	3865	3.75	20240524	12350	-67.53	20231013	3640	10.16	20231122	1.60	N	238120	500	71 억		782140	N	N	0	N	00	N
33	20240528	091027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	-5	5	-0.12	7173290	1772	1.10	4090	4090	4000	5260	2835	4050	4048.13	5.44	0	-1427	4216	4132	4006	3922	3796	4175	3965	72	1210	500	2750	5	1	14378896	582	17.98	1.86	12	0.01	225.00	2178.00	6175	20231013	-34.49	3460	20231030	16.91	4640	-12.82	20240326	3865	4.66	20240524	12350	-67.25	20231013	3640	11.13	20231122	1.60	N	238120	500	71 억		782140	N	N	0	N	00	N
34	20240527	161010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	110	2	2.79	638471725	160407	72.25	3955	4090	3880	5120	2760	3940	3980.32	5.26	0	26738	4510	4225	4045	3760	3580	4135	3670	72	1180	500	2670	5	1	14378896	582	18.00	1.86	12	1.12	225.00	2178.00	6175	20231013	-34.41	3460	20231030	17.05	4640	-12.72	20240326	3865	4.79	20240524	12350	-67.21	20231013	3640	11.26	20231122	1.37	N	238120	500	71 억		756572	N	N	0	N	00	N
35	20240527	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	95	2	2.41	617637330	155244	69.92	3955	4090	3880	5120	2760	3940	3978.49	5.26	0	26392	4510	4225	4045	3760	3580	4135	3670	72	1180	500	2670	5	1	14378896	580	17.93	1.85	12	1.08	225.00	2178.00	6175	20231013	-34.66	3460	20231030	16.62	4640	-13.04	20240326	3865	4.40	20240524	12350	-67.33	20231013	3640	10.85	20231122	1.37	N	238120	500	71 억		756572	N	N	0	N	00	N
36	20240527	141023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	125	2	3.17	514307345	129783	58.45	3955	4090	3880	5120	2760	3940	3962.83	5.26	0	25824	4510	4225	4045	3760	3580	4135	3670	72	1180	500	2670	5	1	14378896	585	18.07	1.87	12	0.90	225.00	2178.00	6175	20231013	-34.17	3460	20231030	17.49	4640	-12.39	20240326	3865	5.17	20240524	12350	-67.09	20231013	3640	11.68	20231122	1.37	N	238120	500	71 억		756572	N	N	0	N	00	N
37	20240527	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	15	2	0.38	331162485	84582	38.10	3955	4000	3880	5120	2760	3940	3915.28	5.26	0	-2793	4510	4225	4045	3760	3580	4135	3670	72	1180	500	2670	5	1	14378896	569	17.58	1.82	12	0.59	225.00	2178.00	6175	20231013	-35.95	3460	20231030	14.31	4640	-14.76	20240326	3865	2.33	20240524	12350	-67.98	20231013	3640	8.65	20231122	1.37	N	238120	500	71 억		756572	N	N	0	N	00	N
38	20240527	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3915	-25	5	-0.63	305557660	78089	35.17	3955	4000	3880	5120	2760	3940	3912.94	5.26	0	-3050	4510	4225	4045	3760	3580	4135	3670	72	1180	500	2670	5	1	14378896	563	17.40	1.80	12	0.54	225.00	2178.00	6175	20231013	-36.60	3460	20231030	13.15	4640	-15.62	20240326	3865	1.29	20240524	12350	-68.30	20231013	3640	7.55	20231122	1.37	N	238120	500	71 억		756572	N	N	0	N	00	N
39	20240527	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	-5	5	-0.13	196899370	50241	22.63	3955	4000	3880	5120	2760	3940	3919.10	5.26	0	-9592	4510	4225	4045	3760	3580	4135	3670	72	1180	500	2670	5	1	14378896	566	17.49	1.81	12	0.35	225.00	2178.00	6175	20231013	-36.28	3460	20231030	13.73	4640	-15.19	20240326	3865	1.81	20240524	12350	-68.14	20231013	3640	8.10	20231122	1.37	N	238120	500	71 억		756572	N	N	0	N	00	N
40	20240527	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	5	2	0.13	170500705	43526	19.60	3955	4000	3880	5120	2760	3940	3917.22	5.26	0	-12175	4510	4225	4045	3760	3580	4135	3670	72	1180	500	2670	5	1	14378896	567	17.53	1.81	12	0.30	225.00	2178.00	6175	20231013	-36.11	3460	20231030	14.02	4640	-14.98	20240326	3865	2.07	20240524	12350	-68.06	20231013	3640	8.38	20231122	1.37	N	238120	500	71 억		756572	N	N	0	N	00	N
41	20240527	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-15	5	-0.38	16385510	4164	1.88	3955	3955	3915	5120	2760	3940	3935.04	5.26	0	-4024	4510	4225	4045	3760	3580	4135	3670	72	1180	500	2670	5	1	14378896	564	17.44	1.80	12	0.03	225.00	2178.00	6175	20231013	-36.44	3460	20231030	13.44	4640	-15.41	20240326	3865	1.55	20240524	12350	-68.22	20231013	3640	7.83	20231122	1.37	N	238120	500	71 억		756572	N	N	0	N	00	N
42	20240524	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	-365	5	-8.48	891035230	221627	269.89	4290	4330	3865	5590	3015	4305	4020.88	5.35	0	-12934	4515	4410	4340	4235	4165	4375	4200	72	1285	500	2920	5	1	14378896	567	17.51	1.81	12	1.54	225.00	2178.00	6175	20231013	-36.19	3460	20231030	13.87	4640	-15.09	20240326	3865	1.94	20240524	12350	-68.10	20231013	3640	8.24	20231122	1.29	N	238120	500	71 억		769496	N	N	0	N	00	N
43	20240524	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	-305	5	-7.08	847021900	210443	256.27	4290	4330	3865	5590	3015	4305	4024.95	5.35	0	-6786	4515	4410	4340	4235	4165	4375	4200	72	1285	500	2920	5	1	14378896	575	17.78	1.84	12	1.46	225.00	2178.00	6175	20231013	-35.22	3460	20231030	15.61	4640	-13.79	20240326	3865	3.49	20240524	12350	-67.61	20231013	3640	9.89	20231122	1.29	N	238120	500	71 억		769496	N	N	0	N	00	N
44	20240524	140932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	-295	5	-6.85	681020850	168302	204.95	4290	4330	3940	5590	3015	4305	4046.42	5.35	0	-5718	4515	4410	4340	4235	4165	4375	4200	72	1285	500	2920	5	1	14378896	577	17.82	1.84	12	1.17	225.00	2178.00	6175	20231013	-35.06	3460	20231030	15.90	4640	-13.58	20240326	3940	1.78	20240524	12350	-67.53	20231013	3640	10.16	20231122	1.29	N	238120	500	71 억		769496	N	N	0	N	00	N
45	20240524	130928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	-285	5	-6.62	547109020	134708	164.04	4290	4330	3970	5590	3015	4305	4061.44	5.35	0	-646	4515	4410	4340	4235	4165	4375	4200	72	1285	500	2920	5	1	14378896	578	17.87	1.85	12	0.94	225.00	2178.00	6175	20231013	-34.90	3460	20231030	16.18	4640	-13.36	20240326	3950	1.77	20240108	12350	-67.45	20231013	3640	10.44	20231122	1.29	N	238120	500	71 억		769496	N	N	0	N	00	N
46	20240524	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	-185	5	-4.30	419084185	102819	125.21	4290	4330	3980	5590	3015	4305	4075.94	5.35	0	3408	4515	4410	4340	4235	4165	4375	4200	72	1285	500	2920	5	1	14378896	592	18.31	1.89	12	0.72	225.00	2178.00	6175	20231013	-33.28	3460	20231030	19.08	4640	-11.21	20240326	3950	4.30	20240108	12350	-66.64	20231013	3640	13.19	20231122	1.29	N	238120	500	71 억		769496	N	N	0	N	00	N
47	20240524	110926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	-265	5	-6.16	270309270	66086	80.48	4290	4330	3980	5590	3015	4305	4090.27	5.35	0	-796	4515	4410	4340	4235	4165	4375	4200	72	1285	500	2920	5	1	14378896	581	17.96	1.85	12	0.46	225.00	2178.00	6175	20231013	-34.57	3460	20231030	16.76	4640	-12.93	20240326	3950	2.28	20240108	12350	-67.29	20231013	3640	10.99	20231122	1.29	N	238120	500	71 억		769496	N	N	0	N	00	N
48	20240524	100933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-105	5	-2.44	36978170	8756	10.66	4290	4330	4200	5590	3015	4305	4223.18	5.35	0	-2922	4515	4410	4340	4235	4165	4375	4200	72	1285	500	2920	5	1	14378896	604	18.67	1.93	12	0.06	225.00	2178.00	6175	20231013	-31.98	3460	20231030	21.39	4640	-9.48	20240326	3950	6.33	20240108	12350	-65.99	20231013	3640	15.38	20231122	1.29	N	238120	500	71 억		769496	N	N	0	N	00	N
49	20240524	090928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	-20	5	-0.46	1355505	316	0.38	4290	4330	4255	5590	3015	4305	4289.57	5.35	0	-98	4515	4410	4340	4235	4165	4375	4200	72	1285	500	2920	5	1	14378896	616	19.04	1.97	12	0.00	225.00	2178.00	6175	20231013	-30.61	3460	20231030	23.84	4640	-7.65	20240326	3950	8.48	20240108	12350	-65.30	20231013	3640	17.72	20231122	1.29	N	238120	500	71 억		769496	N	N	0	N	00	N
50	20240523	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	-115	5	-2.60	353156665	82113	115.24	4430	4445	4270	5740	3095	4420	4300.86	5.54	0	-27805	4553	4486	4453	4386	4353	4470	4370	72	1320	500	3000	5	1	14378896	619	19.13	1.98	12	0.57	225.00	2178.00	6175	20231013	-30.28	3460	20231030	24.42	4640	-7.22	20240326	3950	8.99	20240108	12350	-65.14	20231013	3640	18.27	20231122	1.19	N	238120	500	71 억		795977	N	N	0	N	00	N
51	20240523	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	-135	5	-3.05	296779870	68961	96.78	4430	4445	4275	5740	3095	4420	4303.59	5.54	0	-22288	4553	4486	4453	4386	4353	4470	4370	72	1320	500	3000	5	1	14378896	616	19.04	1.97	12	0.48	225.00	2178.00	6175	20231013	-30.61	3460	20231030	23.84	4640	-7.65	20240326	3950	8.48	20240108	12350	-65.30	20231013	3640	17.72	20231122	1.19	N	238120	500	71 억		795977	N	N	0	N	00	N
52	20240523	140931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	-130	5	-2.94	281362470	65368	91.74	4430	4445	4275	5740	3095	4420	4304.28	5.54	0	-21424	4553	4486	4453	4386	4353	4470	4370	72	1320	500	3000	5	1	14378896	617	19.07	1.97	12	0.45	225.00	2178.00	6175	20231013	-30.53	3460	20231030	23.99	4640	-7.54	20240326	3950	8.61	20240108	12350	-65.26	20231013	3640	17.86	20231122	1.19	N	238120	500	71 억		795977	N	N	0	N	00	N
53	20240523	130930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	-125	5	-2.83	265788470	61738	86.64	4430	4445	4275	5740	3095	4420	4305.10	5.54	0	-17904	4553	4486	4453	4386	4353	4470	4370	72	1320	500	3000	5	1	14378896	618	19.09	1.97	12	0.43	225.00	2178.00	6175	20231013	-30.45	3460	20231030	24.13	4640	-7.44	20240326	3950	8.73	20240108	12350	-65.22	20231013	3640	17.99	20231122	1.19	N	238120	500	71 억		795977	N	N	0	N	00	N
54	20240523	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	-110	5	-2.49	252403410	58623	82.27	4430	4445	4275	5740	3095	4420	4305.54	5.54	0	-15562	4553	4486	4453	4386	4353	4470	4370	72	1320	500	3000	5	1	14378896	620	19.16	1.98	12	0.41	225.00	2178.00	6175	20231013	-30.20	3460	20231030	24.57	4640	-7.11	20240326	3950	9.11	20240108	12350	-65.10	20231013	3640	18.41	20231122	1.19	N	238120	500	71 억		795977	N	N	0	N	00	N
55	20240523	110923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-80	5	-1.81	57195790	13146	18.45	4430	4445	4330	5740	3095	4420	4350.81	5.54	0	-10954	4553	4486	4453	4386	4353	4470	4370	72	1320	500	3000	5	1	14378896	624	19.29	1.99	12	0.09	225.00	2178.00	6175	20231013	-29.72	3460	20231030	25.43	4640	-6.47	20240326	3950	9.87	20240108	12350	-64.86	20231013	3640	19.23	20231122	1.19	N	238120	500	71 억		795977	N	N	0	N	00	N
56	20240523	100926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4360	-60	5	-1.36	23651035	5425	7.61	4430	4445	4335	5740	3095	4420	4359.64	5.54	0	-4431	4553	4486	4453	4386	4353	4470	4370	72	1320	500	3000	5	1	14378896	627	19.38	2.00	12	0.04	225.00	2178.00	6175	20231013	-29.39	3460	20231030	26.01	4640	-6.03	20240326	3950	10.38	20240108	12350	-64.70	20231013	3640	19.78	20231122	1.19	N	238120	500	71 억		795977	N	N	0	N	00	N
57	20240523	090931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	-35	5	-0.79	537165	122	0.17	4430	4445	4385	5740	3095	4420	4402.99	5.54	0	-90	4553	4486	4453	4386	4353	4470	4370	72	1320	500	3000	5	1	14378896	631	19.49	2.01	12	0.00	225.00	2178.00	6175	20231013	-28.99	3460	20231030	26.73	4640	-5.50	20240326	3950	11.01	20240108	12350	-64.49	20231013	3640	20.47	20231122	1.19	N	238120	500	71 억		795977	N	N	0	N	00	N
58	20240522	160916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-30	5	-0.67	316641570	71246	102.41	4450	4520	4420	5780	3115	4450	4444.34	5.64	0	-15496	4540	4495	4465	4420	4390	4480	4405	72	1330	500	3020	5	1	14378896	636	19.64	2.03	12	0.50	225.00	2178.00	6175	20231013	-28.42	3460	20231030	27.75	4640	-4.74	20240326	3950	11.90	20240108	12350	-64.21	20231013	3640	21.43	20231122	1.16	N	238120	500	71 억		811375	N	N	0	N	00	N
59	20240522	150923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	-25	5	-0.56	286372200	64405	92.58	4450	4520	4425	5780	3115	4450	4446.43	5.64	0	-15146	4540	4495	4465	4420	4390	4480	4405	72	1330	500	3020	5	1	14378896	636	19.67	2.03	12	0.45	225.00	2178.00	6175	20231013	-28.34	3460	20231030	27.89	4640	-4.63	20240326	3950	12.03	20240108	12350	-64.17	20231013	3640	21.57	20231122	1.16	N	238120	500	71 억		811375	N	N	0	N	00	N
60	20240522	140925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	-15	5	-0.34	241635990	54298	78.05	4450	4520	4425	5780	3115	4450	4450.18	5.64	0	-6993	4540	4495	4465	4420	4390	4480	4405	72	1330	500	3020	5	1	14378896	638	19.71	2.04	12	0.38	225.00	2178.00	6175	20231013	-28.18	3460	20231030	28.18	4640	-4.42	20240326	3950	12.28	20240108	12350	-64.09	20231013	3640	21.84	20231122	1.16	N	238120	500	71 억		811375	N	N	0	N	00	N
61	20240522	130922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	-20	5	-0.45	233360700	52430	75.36	4450	4520	4425	5780	3115	4450	4450.90	5.64	0	-5989	4540	4495	4465	4420	4390	4480	4405	72	1330	500	3020	5	1	14378896	637	19.69	2.03	12	0.36	225.00	2178.00	6175	20231013	-28.26	3460	20231030	28.03	4640	-4.53	20240326	3950	12.15	20240108	12350	-64.13	20231013	3640	21.70	20231122	1.16	N	238120	500	71 억		811375	N	N	0	N	00	N
62	20240522	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	-15	5	-0.34	222634525	50009	71.88	4450	4520	4425	5780	3115	4450	4451.89	5.64	0	-4877	4540	4495	4465	4420	4390	4480	4405	72	1330	500	3020	5	1	14378896	638	19.71	2.04	12	0.35	225.00	2178.00	6175	20231013	-28.18	3460	20231030	28.18	4640	-4.42	20240326	3950	12.28	20240108	12350	-64.09	20231013	3640	21.84	20231122	1.16	N	238120	500	71 억		811375	N	N	0	N	00	N
63	20240522	110926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	-20	5	-0.45	216042950	48525	69.75	4450	4520	4425	5780	3115	4450	4452.20	5.64	0	-4168	4540	4495	4465	4420	4390	4480	4405	72	1330	500	3020	5	1	14378896	637	19.69	2.03	12	0.34	225.00	2178.00	6175	20231013	-28.26	3460	20231030	28.03	4640	-4.53	20240326	3950	12.15	20240108	12350	-64.13	20231013	3640	21.70	20231122	1.16	N	238120	500	71 억		811375	N	N	0	N	00	N
64	20240522	100923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	-25	5	-0.56	198817650	44634	64.16	4450	4520	4425	5780	3115	4450	4454.40	5.64	0	-2551	4540	4495	4465	4420	4390	4480	4405	72	1330	500	3020	5	1	14378896	636	19.67	2.03	12	0.31	225.00	2178.00	6175	20231013	-28.34	3460	20231030	27.89	4640	-4.63	20240326	3950	12.03	20240108	12350	-64.17	20231013	3640	21.57	20231122	1.16	N	238120	500	71 억		811375	N	N	0	N	00	N
65	20240522	090924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	30	2	0.67	102405740	22885	32.90	4450	4520	4450	5780	3115	4450	4474.80	5.64	0	16836	4540	4495	4465	4420	4390	4480	4405	72	1330	500	3020	5	1	14378896	644	19.91	2.06	12	0.16	225.00	2178.00	6175	20231013	-27.45	3460	20231030	29.48	4640	-3.45	20240326	3950	13.42	20240108	12350	-63.72	20231013	3640	23.08	20231122	1.16	N	238120	500	71 억		811375	N	N	0	N	00	N
66	20240521	160910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	-35	5	-0.78	310363850	69569	65.64	4485	4510	4435	5830	3140	4485	4461.24	5.58	0	8333	4598	4541	4483	4426	4368	4570	4455	72	1345	500	3040	5	1	14378896	640	19.78	2.04	12	0.48	225.00	2178.00	6175	20231013	-27.94	3460	20231030	28.61	4640	-4.09	20240326	3950	12.66	20240108	12350	-63.97	20231013	3640	22.25	20231122	1.23	N	238120	500	71 억		803054	N	N	0	N	00	N
67	20240521	150920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-5	5	-0.11	291263495	65279	61.59	4485	4510	4435	5830	3140	4485	4461.83	5.58	0	8427	4598	4541	4483	4426	4368	4570	4455	72	1345	500	3040	5	1	14378896	644	19.91	2.06	12	0.45	225.00	2178.00	6175	20231013	-27.45	3460	20231030	29.48	4640	-3.45	20240326	3950	13.42	20240108	12350	-63.72	20231013	3640	23.08	20231122	1.23	N	238120	500	71 억		803054	N	N	0	N	00	N
68	20240521	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	-30	5	-0.67	288105625	64572	60.92	4485	4510	4435	5830	3140	4485	4461.77	5.58	0	8208	4598	4541	4483	4426	4368	4570	4455	72	1345	500	3040	5	1	14378896	641	19.80	2.05	12	0.45	225.00	2178.00	6175	20231013	-27.85	3460	20231030	28.76	4640	-3.99	20240326	3950	12.78	20240108	12350	-63.93	20231013	3640	22.39	20231122	1.23	N	238120	500	71 억		803054	N	N	0	N	00	N
69	20240521	130919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	-45	5	-1.00	268135470	60078	56.68	4485	4510	4440	5830	3140	4485	4463.12	5.58	0	6319	4598	4541	4483	4426	4368	4570	4455	72	1345	500	3040	5	1	14378896	638	19.73	2.04	12	0.42	225.00	2178.00	6175	20231013	-28.10	3460	20231030	28.32	4640	-4.31	20240326	3950	12.41	20240108	12350	-64.05	20231013	3640	21.98	20231122	1.23	N	238120	500	71 억		803054	N	N	0	N	00	N
70	20240521	120917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	-40	5	-0.89	260304200	58316	55.02	4485	4510	4440	5830	3140	4485	4463.68	5.58	0	6301	4598	4541	4483	4426	4368	4570	4455	72	1345	500	3040	5	1	14378896	639	19.76	2.04	12	0.41	225.00	2178.00	6175	20231013	-28.02	3460	20231030	28.47	4640	-4.20	20240326	3950	12.53	20240108	12350	-64.01	20231013	3640	22.12	20231122	1.23	N	238120	500	71 억		803054	N	N	0	N	00	N
71	20240521	110917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	-25	5	-0.56	222547605	49815	47.00	4485	4510	4440	5830	3140	4485	4467.48	5.58	0	6025	4598	4541	4483	4426	4368	4570	4455	72	1345	500	3040	5	1	14378896	641	19.82	2.05	12	0.35	225.00	2178.00	6175	20231013	-27.77	3460	20231030	28.90	4640	-3.88	20240326	3950	12.91	20240108	12350	-63.89	20231013	3640	22.53	20231122	1.23	N	238120	500	71 억		803054	N	N	0	N	00	N
72	20240521	100918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	-10	5	-0.22	112899350	25222	23.80	4485	4510	4460	5830	3140	4485	4476.23	5.58	0	10441	4598	4541	4483	4426	4368	4570	4455	72	1345	500	3040	5	1	14378896	643	19.89	2.05	12	0.18	225.00	2178.00	6175	20231013	-27.53	3460	20231030	29.34	4640	-3.56	20240326	3950	13.29	20240108	12350	-63.77	20231013	3640	22.94	20231122	1.23	N	238120	500	71 억		803054	N	N	0	N	00	N
73	20240521	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-5	5	-0.11	58877085	13143	12.40	4485	4510	4470	5830	3140	4485	4479.73	5.58	0	6358	4598	4541	4483	4426	4368	4570	4455	72	1345	500	3040	5	1	14378896	644	19.91	2.06	12	0.09	225.00	2178.00	6175	20231013	-27.45	3460	20231030	29.48	4640	-3.45	20240326	3950	13.42	20240108	12350	-63.72	20231013	3640	23.08	20231122	1.23	N	238120	500	71 억		803054	N	N	0	N	00	N
74	20240517	160920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	35	2	0.79	336945395	75548	54.99	4410	4495	4410	5770	3115	4445	4460.02	5.45	0	19799	4645	4545	4495	4395	4345	4520	4370	72	1325	500	3020	5	1	14378896	644	19.91	2.06	12	0.53	225.00	2178.00	6175	20231013	-27.45	3460	20231030	29.48	4640	-3.45	20240326	3950	13.42	20240108	12350	-63.72	20231013	3640	23.08	20231122	1.27	N	238120	500	71 억		784230	N	N	576	N	00	N
75	20240517	150923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	35	2	0.79	331921520	74426	54.18	4410	4495	4410	5770	3115	4445	4459.75	5.45	0	19981	4645	4545	4495	4395	4345	4520	4370	72	1325	500	3020	5	1	14378896	644	19.91	2.06	12	0.52	225.00	2178.00	6175	20231013	-27.45	3460	20231030	29.48	4640	-3.45	20240326	3950	13.42	20240108	12350	-63.72	20231013	3640	23.08	20231122	1.27	N	238120	500	71 억		784230	N	N	0	N	00	N
76	20240517	140915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	5	2	0.11	330250180	74052	53.91	4410	4495	4410	5770	3115	4445	4459.71	5.45	0	19776	4645	4545	4495	4395	4345	4520	4370	72	1325	500	3020	5	1	14378896	640	19.78	2.04	12	0.52	225.00	2178.00	6175	20231013	-27.94	3460	20231030	28.61	4640	-4.09	20240326	3950	12.66	20240108	12350	-63.97	20231013	3640	22.25	20231122	1.27	N	238120	500	71 억		784230	N	N	0	N	00	N
77	20240517	130908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	15	2	0.34	322101180	72219	52.57	4410	4495	4410	5770	3115	4445	4460.06	5.45	0	19112	4645	4545	4495	4395	4345	4520	4370	72	1325	500	3020	5	1	14378896	641	19.82	2.05	12	0.50	225.00	2178.00	6175	20231013	-27.77	3460	20231030	28.90	4640	-3.88	20240326	3950	12.91	20240108	12350	-63.89	20231013	3640	22.53	20231122	1.27	N	238120	500	71 억		784230	N	N	0	N	00	N
78	20240517	120908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4470	25	2	0.56	318067005	71315	51.91	4410	4495	4410	5770	3115	4445	4460.03	5.45	0	19180	4645	4545	4495	4395	4345	4520	4370	72	1325	500	3020	5	1	14378896	643	19.87	2.05	12	0.50	225.00	2178.00	6175	20231013	-27.61	3460	20231030	29.19	4640	-3.66	20240326	3950	13.16	20240108	12350	-63.81	20231013	3640	22.80	20231122	1.27	N	238120	500	71 억		784230	N	N	0	N	00	N
79	20240517	110909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	15	2	0.34	267454080	59997	43.67	4410	4495	4410	5770	3115	4445	4457.79	5.45	0	18780	4645	4545	4495	4395	4345	4520	4370	72	1325	500	3020	5	1	14378896	641	19.82	2.05	12	0.42	225.00	2178.00	6175	20231013	-27.77	3460	20231030	28.90	4640	-3.88	20240326	3950	12.91	20240108	12350	-63.89	20231013	3640	22.53	20231122	1.27	N	238120	500	71 억		784230	N	N	0	N	00	N
80	20240517	100904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	-5	5	-0.11	210600945	47184	34.35	4410	4495	4410	5770	3115	4445	4463.40	5.45	0	17991	4645	4545	4495	4395	4345	4520	4370	72	1325	500	3020	5	1	14378896	638	19.73	2.04	12	0.33	225.00	2178.00	6175	20231013	-28.10	3460	20231030	28.32	4640	-4.31	20240326	3950	12.41	20240108	12350	-64.05	20231013	3640	21.98	20231122	1.27	N	238120	500	71 억		784230	N	N	0	N	00	N
81	20240517	090910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	-10	5	-0.22	16484530	3712	2.70	4410	4495	4410	5770	3115	4445	4440.88	5.45	0	-319	4645	4545	4495	4395	4345	4520	4370	72	1325	500	3020	5	1	14378896	638	19.71	2.04	12	0.03	225.00	2178.00	6175	20231013	-28.18	3460	20231030	28.18	4640	-4.42	20240326	3950	12.28	20240108	12350	-64.09	20231013	3640	21.84	20231122	1.27	N	238120	500	71 억		784230	N	N	0	N	00	N
82	20240516	160901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	-95	5	-2.09	618283960	137373	91.08	4540	4595	4445	5900	3180	4540	4500.77	5.46	0	-959	4756	4647	4456	4347	4156	4702	4402	72	1360	500	3080	5	1	14378896	639	19.76	2.04	12	0.96	225.00	2178.00	6175	20231013	-28.02	3460	20231030	28.47	4640	-4.20	20240326	3950	12.53	20240108	12350	-64.01	20231013	3640	22.12	20231122	1.28	N	238120	500	71 억		785135	N	N	0	N	00	N
83	20240516	150900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	-90	5	-1.98	601902625	133688	88.63	4540	4595	4450	5900	3180	4540	4502.29	5.46	0	1774	4756	4647	4456	4347	4156	4702	4402	72	1360	500	3080	5	1	14378896	640	19.78	2.04	12	0.93	225.00	2178.00	6175	20231013	-27.94	3460	20231030	28.61	4640	-4.09	20240326	3950	12.66	20240108	12350	-63.97	20231013	3640	22.25	20231122	1.28	N	238120	500	71 억		785135	N	N	0	N	00	N
84	20240516	140906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-60	5	-1.32	577784755	128275	85.04	4540	4595	4450	5900	3180	4540	4504.27	5.46	0	3142	4756	4647	4456	4347	4156	4702	4402	72	1360	500	3080	5	1	14378896	644	19.91	2.06	12	0.89	225.00	2178.00	6175	20231013	-27.45	3460	20231030	29.48	4640	-3.45	20240326	3950	13.42	20240108	12350	-63.72	20231013	3640	23.08	20231122	1.28	N	238120	500	71 억		785135	N	N	0	N	00	N
85	20240516	130900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4485	-55	5	-1.21	553310460	122795	81.41	4540	4595	4450	5900	3180	4540	4505.97	5.46	0	4136	4756	4647	4456	4347	4156	4702	4402	72	1360	500	3080	5	1	14378896	645	19.93	2.06	12	0.85	225.00	2178.00	6175	20231013	-27.37	3460	20231030	29.62	4640	-3.34	20240326	3950	13.54	20240108	12350	-63.68	20231013	3640	23.21	20231122	1.28	N	238120	500	71 억		785135	N	N	0	N	00	N
86	20240516	120858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-75	5	-1.65	550872965	122250	81.05	4540	4595	4450	5900	3180	4540	4506.12	5.46	0	4503	4756	4647	4456	4347	4156	4702	4402	72	1360	500	3080	5	1	14378896	642	19.84	2.05	12	0.85	225.00	2178.00	6175	20231013	-27.69	3460	20231030	29.05	4640	-3.77	20240326	3950	13.04	20240108	12350	-63.85	20231013	3640	22.66	20231122	1.28	N	238120	500	71 억		785135	N	N	0	N	00	N
87	20240516	110856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	-85	5	-1.87	513405920	113886	75.51	4540	4595	4450	5900	3180	4540	4508.07	5.46	0	8600	4756	4647	4456	4347	4156	4702	4402	72	1360	500	3080	5	1	14378896	641	19.80	2.05	12	0.79	225.00	2178.00	6175	20231013	-27.85	3460	20231030	28.76	4640	-3.99	20240326	3950	12.78	20240108	12350	-63.93	20231013	3640	22.39	20231122	1.28	N	238120	500	71 억		785135	N	N	0	N	00	N
88	20240516	100900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-60	5	-1.32	425277490	94136	62.41	4540	4595	4470	5900	3180	4540	4517.69	5.46	0	27409	4756	4647	4456	4347	4156	4702	4402	72	1360	500	3080	5	1	14378896	644	19.91	2.06	12	0.65	225.00	2178.00	6175	20231013	-27.45	3460	20231030	29.48	4640	-3.45	20240326	3950	13.42	20240108	12350	-63.72	20231013	3640	23.08	20231122	1.28	N	238120	500	71 억		785135	N	N	0	N	00	N
89	20240516	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	-10	5	-0.22	160785680	35447	23.50	4540	4590	4525	5900	3180	4540	4535.95	5.46	0	14358	4756	4647	4456	4347	4156	4702	4402	72	1360	500	3080	5	1	14378896	651	20.13	2.08	12	0.25	225.00	2178.00	6175	20231013	-26.64	3460	20231030	30.92	4640	-2.37	20240326	3950	14.68	20240108	12350	-63.32	20231013	3640	24.45	20231122	1.28	N	238120	500	71 억		785135	N	N	0	N	00	N
90	20240514	160911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	100	2	2.25	675042295	150822	286.86	4440	4565	4265	5770	3110	4440	4475.75	5.55	0	-13274	4490	4465	4435	4410	4380	4450	4395	72	1330	500	3010	5	1	14378896	653	20.18	2.08	12	1.05	225.00	2178.00	6175	20231013	-26.48	3460	20231030	31.21	4640	-2.16	20240326	3950	14.94	20240108	12350	-63.24	20231013	3640	24.73	20231122	1.13	N	238120	500	71 억		798404	N	N	0	N	00	N
91	20240514	150913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	100	2	2.25	581315260	130108	247.47	4440	4565	4265	5770	3110	4440	4467.94	5.55	0	-23016	4490	4465	4435	4410	4380	4450	4395	72	1330	500	3010	5	1	14378896	653	20.18	2.08	12	0.90	225.00	2178.00	6175	20231013	-26.48	3460	20231030	31.21	4640	-2.16	20240326	3950	14.94	20240108	12350	-63.24	20231013	3640	24.73	20231122	1.13	N	238120	500	71 억		798404	N	N	0	N	00	N
92	20240514	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	70	2	1.58	498589780	111828	212.70	4440	4510	4265	5770	3110	4440	4458.54	5.55	0	-27776	4490	4465	4435	4410	4380	4450	4395	72	1330	500	3010	5	1	14378896	648	20.04	2.07	12	0.78	225.00	2178.00	6175	20231013	-26.96	3460	20231030	30.35	4640	-2.80	20240326	3950	14.18	20240108	12350	-63.48	20231013	3640	23.90	20231122	1.13	N	238120	500	71 억		798404	N	N	0	N	00	N
93	20240514	130913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	50	2	1.13	491290310	110205	209.61	4440	4500	4265	5770	3110	4440	4457.97	5.55	0	-29109	4490	4465	4435	4410	4380	4450	4395	72	1330	500	3010	5	1	14378896	646	19.96	2.06	12	0.77	225.00	2178.00	6175	20231013	-27.29	3460	20231030	29.77	4640	-3.23	20240326	3950	13.67	20240108	12350	-63.64	20231013	3640	23.35	20231122	1.13	N	238120	500	71 억		798404	N	N	0	N	00	N
94	20240514	120909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	40	2	0.90	488701990	109628	208.51	4440	4500	4265	5770	3110	4440	4457.82	5.55	0	-29459	4490	4465	4435	4410	4380	4450	4395	72	1330	500	3010	5	1	14378896	644	19.91	2.06	12	0.76	225.00	2178.00	6175	20231013	-27.45	3460	20231030	29.48	4640	-3.45	20240326	3950	13.42	20240108	12350	-63.72	20231013	3640	23.08	20231122	1.13	N	238120	500	71 억		798404	N	N	0	N	00	N
95	20240514	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	15	2	0.34	484894760	108780	206.90	4440	4500	4265	5770	3110	4440	4457.57	5.55	0	-29117	4490	4465	4435	4410	4380	4450	4395	72	1330	500	3010	5	1	14378896	641	19.80	2.05	12	0.76	225.00	2178.00	6175	20231013	-27.85	3460	20231030	28.76	4640	-3.99	20240326	3950	12.78	20240108	12350	-63.93	20231013	3640	22.39	20231122	1.13	N	238120	500	71 억		798404	N	N	0	N	00	N
96	20240514	100908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	5	2	0.11	133471630	30117	57.28	4440	4450	4265	5770	3110	4440	4431.77	5.55	0	6539	4490	4465	4435	4410	4380	4450	4395	72	1330	500	3010	5	1	14378896	639	19.76	2.04	12	0.21	225.00	2178.00	6175	20231013	-28.02	3460	20231030	28.47	4640	-4.20	20240326	3950	12.53	20240108	12350	-64.01	20231013	3640	22.12	20231122	1.13	N	238120	500	71 억		798404	N	N	0	N	00	N
97	20240514	090910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4415	-25	5	-0.56	12862355	2963	5.64	4440	4440	4265	5770	3110	4440	4340.92	5.55	0	624	4490	4465	4435	4410	4380	4450	4395	72	1330	500	3010	5	1	14378896	635	19.62	2.03	12	0.02	225.00	2178.00	6175	20231013	-28.50	3460	20231030	27.60	4640	-4.85	20240326	3950	11.77	20240108	12350	-64.25	20231013	3640	21.29	20231122	1.13	N	238120	500	71 억		798404	N	N	0	N	00	N
98	20240513	160908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	-20	5	-0.45	232437930	52551	31.61	4460	4460	4405	5790	3125	4460	4423.09	5.60	0	-7131	4610	4535	4485	4410	4360	4510	4385	72	1330	500	3030	5	1	14378896	638	19.73	2.04	12	0.37	225.00	2178.00	6175	20231013	-28.10	3460	20231030	28.32	4640	-4.31	20240326	3950	12.41	20240108	12350	-64.05	20231013	3640	21.98	20231122	1.02	N	238120	500	71 억		805504	N	N	0	N	00	N
99	20240513	150910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4415	-45	5	-1.01	221981465	50186	30.19	4460	4460	4405	5790	3125	4460	4423.18	5.60	0	-6304	4610	4535	4485	4410	4360	4510	4385	72	1330	500	3030	5	1	14378896	635	19.62	2.03	12	0.35	225.00	2178.00	6175	20231013	-28.50	3460	20231030	27.60	4640	-4.85	20240326	3950	11.77	20240108	12350	-64.25	20231013	3640	21.29	20231122	1.02	N	238120	500	71 억		805504	N	N	0	N	00	N
100	20240513	140911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4415	-45	5	-1.01	209116355	47279	28.44	4460	4460	4405	5790	3125	4460	4423.03	5.60	0	-7177	4610	4535	4485	4410	4360	4510	4385	72	1330	500	3030	5	1	14378896	635	19.62	2.03	12	0.33	225.00	2178.00	6175	20231013	-28.50	3460	20231030	27.60	4640	-4.85	20240326	3950	11.77	20240108	12350	-64.25	20231013	3640	21.29	20231122	1.02	N	238120	500	71 억		805504	N	N	0	N	00	N
101	20240513	130904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-40	5	-0.90	153568495	34694	20.87	4460	4460	4405	5790	3125	4460	4426.37	5.60	0	-8123	4610	4535	4485	4410	4360	4510	4385	72	1330	500	3030	5	1	14378896	636	19.64	2.03	12	0.24	225.00	2178.00	6175	20231013	-28.42	3460	20231030	27.75	4640	-4.74	20240326	3950	11.90	20240108	12350	-64.21	20231013	3640	21.43	20231122	1.02	N	238120	500	71 억		805504	N	N	0	N	00	N
102	20240513	120908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-40	5	-0.90	140669015	31775	19.11	4460	4460	4405	5790	3125	4460	4427.03	5.60	0	-10100	4610	4535	4485	4410	4360	4510	4385	72	1330	500	3030	5	1	14378896	636	19.64	2.03	12	0.22	225.00	2178.00	6175	20231013	-28.42	3460	20231030	27.75	4640	-4.74	20240326	3950	11.90	20240108	12350	-64.21	20231013	3640	21.43	20231122	1.02	N	238120	500	71 억		805504	N	N	0	N	00	N
103	20240513	110907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	-30	5	-0.67	117746215	26587	15.99	4460	4460	4405	5790	3125	4460	4428.71	5.60	0	-7803	4610	4535	4485	4410	4360	4510	4385	72	1330	500	3030	5	1	14378896	637	19.69	2.03	12	0.18	225.00	2178.00	6175	20231013	-28.26	3460	20231030	28.03	4640	-4.53	20240326	3950	12.15	20240108	12350	-64.13	20231013	3640	21.70	20231122	1.02	N	238120	500	71 억		805504	N	N	0	N	00	N
104	20240513	100907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	-25	5	-0.56	62297555	14042	8.45	4460	4460	4425	5790	3125	4460	4436.52	5.60	0	-6168	4610	4535	4485	4410	4360	4510	4385	72	1330	500	3030	5	1	14378896	638	19.71	2.04	12	0.10	225.00	2178.00	6175	20231013	-28.18	3460	20231030	28.18	4640	-4.42	20240326	3950	12.28	20240108	12350	-64.09	20231013	3640	21.84	20231122	1.02	N	238120	500	71 억		805504	N	N	0	N	00	N
105	20240513	090910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	-25	5	-0.56	5626075	1266	0.76	4460	4460	4435	5790	3125	4460	4443.98	5.60	0	-1055	4610	4535	4485	4410	4360	4510	4385	72	1330	500	3030	5	1	14378896	638	19.71	2.04	12	0.01	225.00	2178.00	6175	20231013	-28.18	3460	20231030	28.18	4640	-4.42	20240326	3950	12.28	20240108	12350	-64.09	20231013	3640	21.84	20231122	1.02	N	238120	500	71 억		805504	N	N	0	N	00	N
106	20240510	160842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	-125	5	-2.73	745885835	166238	219.92	4555	4560	4435	5960	3210	4585	4486.86	5.81	0	-30321	4715	4650	4535	4470	4355	4682	4502	72	1375	500	3110	5	1	14378896	641	19.82	2.05	12	1.16	225.00	2178.00	6175	20231013	-27.77	3460	20231030	28.90	4640	-3.88	20240326	3950	12.91	20240108	12350	-63.89	20231013	3640	22.53	20231122	1.00	N	238120	500	71 억		835592	N	N	0	N	00	N
107	20240510	150851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4470	-115	5	-2.51	691277095	153971	203.69	4555	4560	4445	5960	3210	4585	4489.66	5.81	0	-25176	4715	4650	4535	4470	4355	4682	4502	72	1375	500	3110	5	1	14378896	643	19.87	2.05	12	1.07	225.00	2178.00	6175	20231013	-27.61	3460	20231030	29.19	4640	-3.66	20240326	3950	13.16	20240108	12350	-63.81	20231013	3640	22.80	20231122	1.00	N	238120	500	71 억		835592	N	N	0	N	00	N
108	20240510	140852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	-125	5	-2.73	638268095	142082	187.96	4555	4560	4460	5960	3210	4585	4492.25	5.81	0	-16493	4715	4650	4535	4470	4355	4682	4502	72	1375	500	3110	5	1	14378896	641	19.82	2.05	12	0.99	225.00	2178.00	6175	20231013	-27.77	3460	20231030	28.90	4640	-3.88	20240326	3950	12.91	20240108	12350	-63.89	20231013	3640	22.53	20231122	1.00	N	238120	500	71 억		835592	N	N	0	N	00	N
109	20240510	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-120	5	-2.62	621927540	138423	183.12	4555	4560	4460	5960	3210	4585	4492.95	5.81	0	-13724	4715	4650	4535	4470	4355	4682	4502	72	1375	500	3110	5	1	14378896	642	19.84	2.05	12	0.96	225.00	2178.00	6175	20231013	-27.69	3460	20231030	29.05	4640	-3.77	20240326	3950	13.04	20240108	12350	-63.85	20231013	3640	22.66	20231122	1.00	N	238120	500	71 억		835592	N	N	0	N	00	N
110	20240510	120840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	-110	5	-2.40	525989085	116921	154.68	4555	4560	4475	5960	3210	4585	4498.67	5.81	0	-13354	4715	4650	4535	4470	4355	4682	4502	72	1375	500	3110	5	1	14378896	643	19.89	2.05	12	0.81	225.00	2178.00	6175	20231013	-27.53	3460	20231030	29.34	4640	-3.56	20240326	3950	13.29	20240108	12350	-63.77	20231013	3640	22.94	20231122	1.00	N	238120	500	71 억		835592	N	N	0	N	00	N
111	20240510	110844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	-110	5	-2.40	512720625	113956	150.76	4555	4560	4475	5960	3210	4585	4499.29	5.81	0	-10432	4715	4650	4535	4470	4355	4682	4502	72	1375	500	3110	5	1	14378896	643	19.89	2.05	12	0.79	225.00	2178.00	6175	20231013	-27.53	3460	20231030	29.34	4640	-3.56	20240326	3950	13.29	20240108	12350	-63.77	20231013	3640	22.94	20231122	1.00	N	238120	500	71 억		835592	N	N	0	N	00	N
112	20240510	100843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4485	-100	5	-2.18	352887325	78283	103.56	4555	4560	4480	5960	3210	4585	4507.84	5.81	0	-7646	4715	4650	4535	4470	4355	4682	4502	72	1375	500	3110	5	1	14378896	645	19.93	2.06	12	0.54	225.00	2178.00	6175	20231013	-27.37	3460	20231030	29.62	4640	-3.34	20240326	3950	13.54	20240108	12350	-63.68	20231013	3640	23.21	20231122	1.00	N	238120	500	71 억		835592	N	N	0	N	00	N
113	20240510	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	-50	5	-1.09	47687870	10515	13.91	4555	4560	4520	5960	3210	4585	4535.22	5.81	0	7245	4715	4650	4535	4470	4355	4682	4502	72	1375	500	3110	5	1	14378896	652	20.16	2.08	12	0.07	225.00	2178.00	6175	20231013	-26.56	3460	20231030	31.07	4640	-2.26	20240326	3950	14.81	20240108	12350	-63.28	20231013	3640	24.59	20231122	1.00	N	238120	500	71 억		835592	N	N	0	N	00	N
114	20240509	160901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4585	105	2	2.34	337939085	75300	51.81	4480	4600	4420	5820	3140	4480	4487.22	5.84	0	-2967	4576	4527	4486	4437	4396	4507	4417	72	1340	500	3040	5	1	14378896	659	20.38	2.11	12	0.52	225.00	2178.00	6175	20231013	-25.75	3460	20231030	32.51	4640	-1.19	20240326	3950	16.08	20240108	12350	-62.87	20231013	3640	25.96	20231122	1.06	N	238120	500	71 억		840366	N	N	288	N	00	N
115	20240509	150900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	10	2	0.22	217151025	48621	33.46	4480	4500	4420	5820	3140	4480	4466.20	5.84	0	-1796	4576	4527	4486	4437	4396	4507	4417	72	1340	500	3040	5	1	14378896	646	19.96	2.06	12	0.34	225.00	2178.00	6175	20231013	-27.29	3460	20231030	29.77	4640	-3.23	20240326	3950	13.67	20240108	12350	-63.64	20231013	3640	23.35	20231122	1.06	N	238120	500	71 억		840366	N	N	288	N	00	N
116	20240509	140805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4470	-10	5	-0.22	191780640	42962	29.56	4480	4500	4420	5820	3140	4480	4463.96	5.84	0	-2390	4576	4527	4486	4437	4396	4507	4417	72	1340	500	3040	5	1	14378896	643	19.87	2.05	12	0.30	225.00	2178.00	6175	20231013	-27.61	3460	20231030	29.19	4640	-3.66	20240326	3950	13.16	20240108	12350	-63.81	20231013	3640	22.80	20231122	1.06	N	238120	500	71 억		840366	N	N	288	N	00	N
117	20240509	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	-5	5	-0.11	157924440	35392	24.35	4480	4500	4420	5820	3140	4480	4462.15	5.84	0	-2943	4576	4527	4486	4437	4396	4507	4417	72	1340	500	3040	5	1	14378896	643	19.89	2.05	12	0.25	225.00	2178.00	6175	20231013	-27.53	3460	20231030	29.34	4640	-3.56	20240326	3950	13.29	20240108	12350	-63.77	20231013	3640	22.94	20231122	1.06	N	238120	500	71 억		840366	N	N	288	N	00	N
118	20240509	120843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4470	-10	5	-0.22	154714390	34674	23.86	4480	4500	4420	5820	3140	4480	4461.97	5.84	0	-2960	4576	4527	4486	4437	4396	4507	4417	72	1340	500	3040	5	1	14378896	643	19.87	2.05	12	0.24	225.00	2178.00	6175	20231013	-27.61	3460	20231030	29.19	4640	-3.66	20240326	3950	13.16	20240108	12350	-63.81	20231013	3640	22.80	20231122	1.06	N	238120	500	71 억		840366	N	N	288	N	00	N
119	20240509	110831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	-5	5	-0.11	99813675	22396	15.41	4480	4500	4420	5820	3140	4480	4456.76	5.84	0	-4233	4576	4527	4486	4437	4396	4507	4417	72	1340	500	3040	5	1	14378896	643	19.89	2.05	12	0.16	225.00	2178.00	6175	20231013	-27.53	3460	20231030	29.34	4640	-3.56	20240326	3950	13.29	20240108	12350	-63.77	20231013	3640	22.94	20231122	1.06	N	238120	500	71 억		840366	N	N	288	N	00	N
120	20240509	100835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-15	5	-0.33	13843195	3095	2.13	4480	4500	4450	5820	3140	4480	4472.76	5.84	0	-735	4576	4527	4486	4437	4396	4507	4417	72	1340	500	3040	5	1	14378896	642	19.84	2.05	12	0.02	225.00	2178.00	6175	20231013	-27.69	3460	20231030	29.05	4640	-3.77	20240326	3950	13.04	20240108	12350	-63.85	20231013	3640	22.66	20231122	1.06	N	238120	500	71 억		840366	N	N	288	N	00	N
121	20240509	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	20	2	0.45	4514350	1007	0.69	4480	4500	4465	5820	3140	4480	4482.97	5.84	0	24	4576	4527	4486	4437	4396	4507	4417	72	1340	500	3040	5	1	14378896	647	20.00	2.07	12	0.01	225.00	2178.00	6175	20231013	-27.13	3460	20231030	30.06	4640	-3.02	20240326	3950	13.92	20240108	12350	-63.56	20231013	3640	23.63	20231122	1.06	N	238120	500	71 억		840366	N	N	288	N	00	N
122	20240508	160825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-20	5	-0.44	650517470	145298	91.84	4500	4535	4445	5850	3150	4500	4477.12	5.92	0	-11306	4650	4575	4505	4430	4360	4612	4467	72	1350	500	3060	5	1	14378896	644	19.91	2.06	12	1.01	225.00	2178.00	6175	20231013	-27.45	3460	20231030	29.48	4640	-3.45	20240326	3950	13.42	20240108	12350	-63.72	20231013	3640	23.08	20231122	1.09	N	238120	500	71 억		851828	N	N	288	N	00	N
123	20240508	150831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-35	5	-0.78	633598165	141518	89.45	4500	4535	4445	5850	3150	4500	4477.15	5.92	0	-10127	4650	4575	4505	4430	4360	4612	4467	72	1350	500	3060	5	1	14378896	642	19.84	2.05	12	0.98	225.00	2178.00	6175	20231013	-27.69	3460	20231030	29.05	4640	-3.77	20240326	3950	13.04	20240108	12350	-63.85	20231013	3640	22.66	20231122	1.09	N	238120	500	71 억		851828	N	N	0	N	00	N
124	20240508	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	-50	5	-1.11	628334590	140338	88.71	4500	4535	4445	5850	3150	4500	4477.29	5.92	0	-10159	4650	4575	4505	4430	4360	4612	4467	72	1350	500	3060	5	1	14378896	640	19.78	2.04	12	0.98	225.00	2178.00	6175	20231013	-27.94	3460	20231030	28.61	4640	-4.09	20240326	3950	12.66	20240108	12350	-63.97	20231013	3640	22.25	20231122	1.09	N	238120	500	71 억		851828	N	N	0	N	00	N
125	20240508	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-35	5	-0.78	549769185	122702	77.56	4500	4535	4445	5850	3150	4500	4480.52	5.92	0	-18014	4650	4575	4505	4430	4360	4612	4467	72	1350	500	3060	5	1	14378896	642	19.84	2.05	12	0.85	225.00	2178.00	6175	20231013	-27.69	3460	20231030	29.05	4640	-3.77	20240326	3950	13.04	20240108	12350	-63.85	20231013	3640	22.66	20231122	1.09	N	238120	500	71 억		851828	N	N	0	N	00	N
126	20240508	120822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	-50	5	-1.11	526129025	117389	74.20	4500	4535	4445	5850	3150	4500	4481.93	5.92	0	-17514	4650	4575	4505	4430	4360	4612	4467	72	1350	500	3060	5	1	14378896	640	19.78	2.04	12	0.82	225.00	2178.00	6175	20231013	-27.94	3460	20231030	28.61	4640	-4.09	20240326	3950	12.66	20240108	12350	-63.97	20231013	3640	22.25	20231122	1.09	N	238120	500	71 억		851828	N	N	0	N	00	N
127	20240508	110901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	-45	5	-1.00	494028810	110176	69.64	4500	4535	4445	5850	3150	4500	4484.00	5.92	0	-16641	4650	4575	4505	4430	4360	4612	4467	72	1350	500	3060	5	1	14378896	641	19.80	2.05	12	0.77	225.00	2178.00	6175	20231013	-27.85	3460	20231030	28.76	4640	-3.99	20240326	3950	12.78	20240108	12350	-63.93	20231013	3640	22.39	20231122	1.09	N	238120	500	71 억		851828	N	N	0	N	00	N
128	20240508	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	-45	5	-1.00	291906190	65040	41.11	4500	4535	4455	5850	3150	4500	4488.10	5.92	0	-2222	4650	4575	4505	4430	4360	4612	4467	72	1350	500	3060	5	1	14378896	641	19.80	2.05	12	0.45	225.00	2178.00	6175	20231013	-27.85	3460	20231030	28.76	4640	-3.99	20240326	3950	12.78	20240108	12350	-63.93	20231013	3640	22.39	20231122	1.09	N	238120	500	71 억		851828	N	N	0	N	00	N
129	20240508	090834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-10	5	-0.22	60395110	13440	8.50	4500	4525	4470	5850	3150	4500	4493.68	5.92	0	5096	4650	4575	4505	4430	4360	4612	4467	72	1350	500	3060	5	1	14378896	646	19.96	2.06	12	0.09	225.00	2178.00	6175	20231013	-27.29	3460	20231030	29.77	4640	-3.23	20240326	3950	13.67	20240108	12350	-63.64	20231013	3640	23.35	20231122	1.09	N	238120	500	71 억		851828	N	N	0	N	00	N
130	20240503	160849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	-15	5	-0.34	284530020	63873	78.04	4435	4480	4425	5790	3125	4460	4454.62	5.43	0	22268	4510	4485	4455	4430	4400	4497	4442	72	1330	500	3030	5	1	14378896	639	19.76	2.04	12	0.44	225.00	2178.00	6175	20231013	-28.02	3460	20231030	28.47	4640	-4.20	20240326	3950	12.53	20240108	12350	-64.01	20231013	3640	22.12	20231122	1.04	N	238120	500	71 억		780657	N	N	0	N	00	N
131	20240503	150849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	-20	5	-0.45	246905590	55406	67.69	4435	4480	4425	5790	3125	4460	4456.30	5.43	0	23816	4510	4485	4455	4430	4400	4497	4442	72	1330	500	3030	5	1	14378896	638	19.73	2.04	12	0.39	225.00	2178.00	6175	20231013	-28.10	3460	20231030	28.32	4640	-4.31	20240326	3950	12.41	20240108	12350	-64.05	20231013	3640	21.98	20231122	1.04	N	238120	500	71 억		780657	N	N	0	N	00	N
132	20240503	140850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	0	3	0.00	232902255	52252	63.84	4435	4480	4425	5790	3125	4460	4457.29	5.43	0	25409	4510	4485	4455	4430	4400	4497	4442	72	1330	500	3030	5	1	14378896	641	19.82	2.05	12	0.36	225.00	2178.00	6175	20231013	-27.77	3460	20231030	28.90	4640	-3.88	20240326	3950	12.91	20240108	12350	-63.89	20231013	3640	22.53	20231122	1.04	N	238120	500	71 억		780657	N	N	0	N	00	N
133	20240503	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	-5	5	-0.11	231851990	52016	63.55	4435	4480	4425	5790	3125	4460	4457.32	5.43	0	25234	4510	4485	4455	4430	4400	4497	4442	72	1330	500	3030	5	1	14378896	641	19.80	2.05	12	0.36	225.00	2178.00	6175	20231013	-27.85	3460	20231030	28.76	4640	-3.99	20240326	3950	12.78	20240108	12350	-63.93	20231013	3640	22.39	20231122	1.04	N	238120	500	71 억		780657	N	N	0	N	00	N
134	20240503	120848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	-20	5	-0.45	228160805	51187	62.54	4435	4480	4425	5790	3125	4460	4457.40	5.43	0	25414	4510	4485	4455	4430	4400	4497	4442	72	1330	500	3030	5	1	14378896	638	19.73	2.04	12	0.36	225.00	2178.00	6175	20231013	-28.10	3460	20231030	28.32	4640	-4.31	20240326	3950	12.41	20240108	12350	-64.05	20231013	3640	21.98	20231122	1.04	N	238120	500	71 억		780657	N	N	0	N	00	N
135	20240503	110846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	-25	5	-0.56	212508415	47653	58.22	4435	4480	4425	5790	3125	4460	4459.50	5.43	0	25730	4510	4485	4455	4430	4400	4497	4442	72	1330	500	3030	5	1	14378896	638	19.71	2.04	12	0.33	225.00	2178.00	6175	20231013	-28.18	3460	20231030	28.18	4640	-4.42	20240326	3950	12.28	20240108	12350	-64.09	20231013	3640	21.84	20231122	1.04	N	238120	500	71 억		780657	N	N	0	N	00	N
136	20240503	100844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	-25	5	-0.56	188469340	42228	51.59	4435	4480	4430	5790	3125	4460	4463.14	5.43	0	29700	4510	4485	4455	4430	4400	4497	4442	72	1330	500	3030	5	1	14378896	638	19.71	2.04	12	0.29	225.00	2178.00	6175	20231013	-28.18	3460	20231030	28.18	4640	-4.42	20240326	3950	12.28	20240108	12350	-64.09	20231013	3640	21.84	20231122	1.04	N	238120	500	71 억		780657	N	N	0	N	00	N
137	20240503	090841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	5	2	0.11	11319560	2537	3.10	4435	4465	4430	5790	3125	4460	4461.79	5.43	0	1502	4510	4485	4455	4430	4400	4497	4442	72	1330	500	3030	5	1	14378896	642	19.84	2.05	12	0.02	225.00	2178.00	6175	20231013	-27.69	3460	20231030	29.05	4640	-3.77	20240326	3950	13.04	20240108	12350	-63.85	20231013	3640	22.66	20231122	1.04	N	238120	500	71 억		780657	N	N	0	N	00	N
138	20240502	160835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	-5	5	-0.11	364402335	81850	290.90	4430	4480	4425	5800	3130	4465	4452.07	5.52	0	-12530	4515	4490	4465	4440	4415	4502	4452	72	1335	500	3030	5	1	14378896	641	19.82	2.05	12	0.57	225.00	2178.00	6175	20231013	-27.77	3460	20231030	28.90	4640	-3.88	20240326	3950	12.91	20240108	12350	-63.89	20231013	3640	22.53	20231122	1.03	N	238120	500	71 억		793187	N	N	0	N	00	N
139	20240502	150842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	-15	5	-0.34	334383960	75112	266.95	4430	4480	4425	5800	3130	4465	4451.80	5.52	0	-11145	4515	4490	4465	4440	4415	4502	4452	72	1335	500	3030	5	1	14378896	640	19.78	2.04	12	0.52	225.00	2178.00	6175	20231013	-27.94	3460	20231030	28.61	4640	-4.09	20240326	3950	12.66	20240108	12350	-63.97	20231013	3640	22.25	20231122	1.03	N	238120	500	71 억		793187	N	N	0	N	00	N
140	20240502	140836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	-40	5	-0.90	248991035	55915	198.72	4430	4480	4425	5800	3130	4465	4453.03	5.52	0	-10466	4515	4490	4465	4440	4415	4502	4452	72	1335	500	3030	5	1	14378896	636	19.67	2.03	12	0.39	225.00	2178.00	6175	20231013	-28.34	3460	20231030	27.89	4640	-4.63	20240326	3950	12.03	20240108	12350	-64.17	20231013	3640	21.57	20231122	1.03	N	238120	500	71 억		793187	N	N	0	N	00	N
141	20240502	130834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	-25	5	-0.56	232942335	52290	185.84	4430	4480	4430	5800	3130	4465	4454.82	5.52	0	-8765	4515	4490	4465	4440	4415	4502	4452	72	1335	500	3030	5	1	14378896	638	19.73	2.04	12	0.36	225.00	2178.00	6175	20231013	-28.10	3460	20231030	28.32	4640	-4.31	20240326	3950	12.41	20240108	12350	-64.05	20231013	3640	21.98	20231122	1.03	N	238120	500	71 억		793187	N	N	0	N	00	N
142	20240502	120832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	-20	5	-0.45	204894305	45963	163.35	4430	4480	4430	5800	3130	4465	4457.81	5.52	0	-4847	4515	4490	4465	4440	4415	4502	4452	72	1335	500	3030	5	1	14378896	639	19.76	2.04	12	0.32	225.00	2178.00	6175	20231013	-28.02	3460	20231030	28.47	4640	-4.20	20240326	3950	12.53	20240108	12350	-64.01	20231013	3640	22.12	20231122	1.03	N	238120	500	71 억		793187	N	N	0	N	00	N
143	20240502	110830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4435	-30	5	-0.67	192648335	43205	153.55	4430	4480	4430	5800	3130	4465	4458.94	5.52	0	-2809	4515	4490	4465	4440	4415	4502	4452	72	1335	500	3030	5	1	14378896	638	19.71	2.04	12	0.30	225.00	2178.00	6175	20231013	-28.18	3460	20231030	28.18	4640	-4.42	20240326	3950	12.28	20240108	12350	-64.09	20231013	3640	21.84	20231122	1.03	N	238120	500	71 억		793187	N	N	0	N	00	N
144	20240502	100829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	0	3	0.00	166240960	37260	132.42	4430	4480	4430	5800	3130	4465	4461.65	5.52	0	2194	4515	4490	4465	4440	4415	4502	4452	72	1335	500	3030	5	1	14378896	642	19.84	2.05	12	0.26	225.00	2178.00	6175	20231013	-27.69	3460	20231030	29.05	4640	-3.77	20240326	3950	13.04	20240108	12350	-63.85	20231013	3640	22.66	20231122	1.03	N	238120	500	71 억		793187	N	N	0	N	00	N
145	20240502	090828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	0	3	0.00	139201545	31179	110.81	4430	4480	4430	5800	3130	4465	4464.59	5.52	0	5434	4515	4490	4465	4440	4415	4502	4452	72	1335	500	3030	5	1	14378896	642	19.84	2.05	12	0.22	225.00	2178.00	6175	20231013	-27.69	3460	20231030	29.05	4640	-3.77	20240326	3950	13.04	20240108	12350	-63.85	20231013	3640	22.66	20231122	1.03	N	238120	500	71 억		793187	N	N	0	N	00	N