KissMeData/065450/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	160622	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4715	20	2	0.43	2679541045	571690	33.58	4700	4760	4635	6100	3290	4695	4687.02	0.00	0	40198	4908	4801	4743	4636	4578	4772	4607	57	1405	200	3000	5	1	28652800	1351	-32.29	2.43	12	2.00	-146.00	1940.00	7230	20240117	-34.79	3575	20231006	31.89	7230	-34.79	20240117	4165	13.21	20240102	7230	-34.79	20240117	3575	31.89	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
3	20240531	150617	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4735	40	2	0.85	2413016870	515266	30.27	4700	4760	4635	6100	3290	4695	4683.04	0.00	0	19159	4908	4801	4743	4636	4578	4772	4607	57	1405	200	3000	5	1	28652800	1357	-32.43	2.44	12	1.80	-146.00	1940.00	7230	20240117	-34.51	3575	20231006	32.45	7230	-34.51	20240117	4165	13.69	20240102	7230	-34.51	20240117	3575	32.45	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
4	20240531	140620	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4705	10	2	0.21	1871534370	400832	23.54	4700	4725	4635	6100	3290	4695	4669.09	0.00	0	12210	4908	4801	4743	4636	4578	4772	4607	57	1405	200	3000	5	1	28652800	1348	-32.23	2.43	12	1.40	-146.00	1940.00	7230	20240117	-34.92	3575	20231006	31.61	7230	-34.92	20240117	4165	12.97	20240102	7230	-34.92	20240117	3575	31.61	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
5	20240531	130624	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4670	-25	5	-0.53	1637222370	350969	20.62	4700	4710	4635	6100	3290	4695	4664.82	0.00	0	2583	4908	4801	4743	4636	4578	4772	4607	57	1405	200	3000	5	1	28652800	1338	-31.99	2.41	12	1.22	-146.00	1940.00	7230	20240117	-35.41	3575	20231006	30.63	7230	-35.41	20240117	4165	12.12	20240102	7230	-35.41	20240117	3575	30.63	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
6	20240531	120626	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4665	-30	5	-0.64	1462174945	313483	18.41	4700	4710	4635	6100	3290	4695	4664.24	0.00	0	13272	4908	4801	4743	4636	4578	4772	4607	57	1405	200	3000	5	1	28652800	1337	-31.95	2.40	12	1.09	-146.00	1940.00	7230	20240117	-35.48	3575	20231006	30.49	7230	-35.48	20240117	4165	12.00	20240102	7230	-35.48	20240117	3575	30.49	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
7	20240531	110622	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4660	-35	5	-0.75	1327807370	284641	16.72	4700	4710	4635	6100	3290	4695	4664.80	0.00	0	21822	4908	4801	4743	4636	4578	4772	4607	57	1405	200	3000	5	1	28652800	1335	-31.92	2.40	12	0.99	-146.00	1940.00	7230	20240117	-35.55	3575	20231006	30.35	7230	-35.55	20240117	4165	11.88	20240102	7230	-35.55	20240117	3575	30.35	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
8	20240531	100624	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4680	-15	5	-0.32	1079354830	231508	13.60	4700	4710	4635	6100	3290	4695	4662.21	0.00	0	27825	4908	4801	4743	4636	4578	4772	4607	57	1405	200	3000	5	1	28652800	1341	-32.05	2.41	12	0.81	-146.00	1940.00	7230	20240117	-35.27	3575	20231006	30.91	7230	-35.27	20240117	4165	12.36	20240102	7230	-35.27	20240117	3575	30.91	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
9	20240531	090621	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4675	-20	5	-0.43	331153505	71079	4.18	4700	4700	4640	6100	3290	4695	4658.72	0.00	0	25999	4908	4801	4743	4636	4578	4772	4607	57	1405	200	3000	5	1	28652800	1340	-32.02	2.41	12	0.25	-146.00	1940.00	7230	20240117	-35.34	3575	20231006	30.77	7230	-35.34	20240117	4165	12.24	20240102	7230	-35.34	20240117	3575	30.77	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
10	20240530	160618	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4695	-30	5	-0.63	8010918285	1672173	228.05	4780	4850	4685	6140	3310	4725	4790.75	0.00	0	-156067	4838	4781	4743	4686	4648	4762	4667	57	1415	200	3020	5	1	28652800	1345	-32.16	2.42	12	5.84	-146.00	1940.00	7230	20240117	-35.06	3575	20231006	31.33	7230	-35.06	20240117	4165	12.73	20240102	7230	-35.06	20240117	3575	31.33	20231006	7.35	N	065450	200	57 억		0	N	N	0	N	00	N
11	20240530	150619	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4715	-10	5	-0.21	7690562900	1604021	218.75	4780	4850	4710	6140	3310	4725	4794.55	0.00	0	-147699	4838	4781	4743	4686	4648	4762	4667	57	1415	200	3020	5	1	28652800	1351	-32.29	2.43	12	5.60	-146.00	1940.00	7230	20240117	-34.79	3575	20231006	31.89	7230	-34.79	20240117	4165	13.21	20240102	7230	-34.79	20240117	3575	31.89	20231006	7.35	N	065450	200	57 억		0	N	N	0	N	00	N
12	20240530	140619	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4770	45	2	0.95	6867549205	1430244	195.05	4780	4850	4730	6140	3310	4725	4801.66	0.00	0	-99156	4838	4781	4743	4686	4648	4762	4667	57	1415	200	3020	5	1	28652800	1367	-32.67	2.46	12	4.99	-146.00	1940.00	7230	20240117	-34.02	3575	20231006	33.43	7230	-34.02	20240117	4165	14.53	20240102	7230	-34.02	20240117	3575	33.43	20231006	7.35	N	065450	200	57 억		0	N	N	0	N	00	N
13	20240530	130620	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4760	35	2	0.74	6564549705	1366611	186.37	4780	4850	4730	6140	3310	4725	4803.53	0.00	0	-101353	4838	4781	4743	4686	4648	4762	4667	57	1415	200	3020	5	1	28652800	1364	-32.60	2.45	12	4.77	-146.00	1940.00	7230	20240117	-34.16	3575	20231006	33.15	7230	-34.16	20240117	4165	14.29	20240102	7230	-34.16	20240117	3575	33.15	20231006	7.35	N	065450	200	57 억		0	N	N	0	N	00	N
14	20240530	120619	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4765	40	2	0.85	6344352935	1320438	180.08	4780	4850	4730	6140	3310	4725	4804.74	0.00	0	-97921	4838	4781	4743	4686	4648	4762	4667	57	1415	200	3020	5	1	28652800	1365	-32.64	2.46	12	4.61	-146.00	1940.00	7230	20240117	-34.09	3575	20231006	33.29	7230	-34.09	20240117	4165	14.41	20240102	7230	-34.09	20240117	3575	33.29	20231006	7.35	N	065450	200	57 억		0	N	N	0	N	00	N
15	20240530	110619	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4770	45	2	0.95	5946435570	1236875	168.68	4780	4850	4730	6140	3310	4725	4807.63	0.00	0	-79501	4838	4781	4743	4686	4648	4762	4667	57	1415	200	3020	5	1	28652800	1367	-32.67	2.46	12	4.32	-146.00	1940.00	7230	20240117	-34.02	3575	20231006	33.43	7230	-34.02	20240117	4165	14.53	20240102	7230	-34.02	20240117	3575	33.43	20231006	7.35	N	065450	200	57 억		0	N	N	0	N	00	N
16	20240530	100620	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4845	120	2	2.54	5161802515	1073456	146.39	4780	4850	4730	6140	3310	4725	4808.59	0.00	0	-44395	4838	4781	4743	4686	4648	4762	4667	57	1415	200	3020	5	1	28652800	1388	-33.18	2.50	12	3.75	-146.00	1940.00	7230	20240117	-32.99	3575	20231006	35.52	7230	-32.99	20240117	4165	16.33	20240102	7230	-32.99	20240117	3575	35.52	20231006	7.35	N	065450	200	57 억		0	N	N	0	N	00	N
17	20240530	090620	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4830	105	2	2.22	2180503955	452458	61.70	4780	4845	4775	6140	3310	4725	4819.25	0.00	0	-8991	4838	4781	4743	4686	4648	4762	4667	57	1415	200	3020	5	1	28652800	1384	-33.08	2.49	12	1.58	-146.00	1940.00	7230	20240117	-33.20	3575	20231006	35.10	7230	-33.20	20240117	4165	15.97	20240102	7230	-33.20	20240117	3575	35.10	20231006	7.35	N	065450	200	57 억		0	N	N	0	N	00	N
18	20240529	160614	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4725	25	2	0.53	3433634220	721844	120.39	4800	4800	4705	6110	3290	4700	4756.80	0.00	0	-87696	4773	4736	4693	4656	4613	4755	4675	57	1410	200	3000	5	1	28652800	1354	-32.36	2.44	12	2.52	-146.00	1940.00	7230	20240117	-34.65	3575	20231006	32.17	7230	-34.65	20240117	4165	13.45	20240102	7230	-34.65	20240117	3575	32.17	20231006	7.31	N	065450	200	57 억		0	N	N	0	N	00	N
19	20240529	150613	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4730	30	2	0.64	3052081710	641359	106.96	4800	4800	4705	6110	3290	4700	4758.77	0.00	0	-98679	4773	4736	4693	4656	4613	4755	4675	57	1410	200	3000	5	1	28652800	1355	-32.40	2.44	12	2.24	-146.00	1940.00	7230	20240117	-34.58	3575	20231006	32.31	7230	-34.58	20240117	4165	13.57	20240102	7230	-34.58	20240117	3575	32.31	20231006	7.31	N	065450	200	57 억		0	N	N	0	N	00	N
20	20240529	140613	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4760	60	2	1.28	2498774415	524309	87.44	4800	4800	4730	6110	3290	4700	4765.84	0.00	0	-101772	4773	4736	4693	4656	4613	4755	4675	57	1410	200	3000	5	1	28652800	1364	-32.60	2.45	12	1.83	-146.00	1940.00	7230	20240117	-34.16	3575	20231006	33.15	7230	-34.16	20240117	4165	14.29	20240102	7230	-34.16	20240117	3575	33.15	20231006	7.31	N	065450	200	57 억		0	N	N	0	N	00	N
21	20240529	130615	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4755	55	2	1.17	2332357780	489308	81.60	4800	4800	4730	6110	3290	4700	4766.65	0.00	0	-98796	4773	4736	4693	4656	4613	4755	4675	57	1410	200	3000	5	1	28652800	1362	-32.57	2.45	12	1.71	-146.00	1940.00	7230	20240117	-34.23	3575	20231006	33.01	7230	-34.23	20240117	4165	14.17	20240102	7230	-34.23	20240117	3575	33.01	20231006	7.31	N	065450	200	57 억		0	N	N	0	N	00	N
22	20240529	120618	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4780	80	2	1.70	2153530175	451781	75.35	4800	4800	4730	6110	3290	4700	4766.76	0.00	0	-85524	4773	4736	4693	4656	4613	4755	4675	57	1410	200	3000	5	1	28652800	1370	-32.74	2.46	12	1.58	-146.00	1940.00	7230	20240117	-33.89	3575	20231006	33.71	7230	-33.89	20240117	4165	14.77	20240102	7230	-33.89	20240117	3575	33.71	20231006	7.31	N	065450	200	57 억		0	N	N	0	N	00	N
23	20240529	110616	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4770	70	2	1.49	1783664055	374279	62.42	4800	4800	4730	6110	3290	4700	4765.60	0.00	0	-62463	4773	4736	4693	4656	4613	4755	4675	57	1410	200	3000	5	1	28652800	1367	-32.67	2.46	12	1.31	-146.00	1940.00	7230	20240117	-34.02	3575	20231006	33.43	7230	-34.02	20240117	4165	14.53	20240102	7230	-34.02	20240117	3575	33.43	20231006	7.31	N	065450	200	57 억		0	N	N	0	N	00	N
24	20240529	100614	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4790	90	2	1.91	1442464585	302709	50.48	4800	4800	4730	6110	3290	4700	4765.19	0.00	0	-69057	4773	4736	4693	4656	4613	4755	4675	57	1410	200	3000	5	1	28652800	1372	-32.81	2.47	12	1.06	-146.00	1940.00	7230	20240117	-33.75	3575	20231006	33.99	7230	-33.75	20240117	4165	15.01	20240102	7230	-33.75	20240117	3575	33.99	20231006	7.31	N	065450	200	57 억		0	N	N	0	N	00	N
25	20240529	090611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4760	60	2	1.28	577723690	121011	20.18	4800	4800	4745	6110	3290	4700	4774.14	0.00	0	-50757	4773	4736	4693	4656	4613	4755	4675	57	1410	200	3000	5	1	28652800	1364	-32.60	2.45	12	0.42	-146.00	1940.00	7230	20240117	-34.16	3575	20231006	33.15	7230	-34.16	20240117	4165	14.29	20240102	7230	-34.16	20240117	3575	33.15	20231006	7.31	N	065450	200	57 억		0	N	N	0	N	00	N
26	20240528	160611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4700	-100	5	-2.08	2772072485	590220	57.42	4675	4730	4650	6240	3360	4800	4694.11	0.00	0	16464	4930	4865	4745	4680	4560	4897	4712	57	1440	200	3070	5	1	28652800	1347	-32.19	2.42	12	2.06	-146.00	1940.00	7230	20240117	-34.99	3575	20231006	31.47	7230	-34.99	20240117	4165	12.85	20240102	7230	-34.99	20240117	3575	31.47	20231006	7.38	N	065450	200	57 억		0	N	N	0	N	00	N
27	20240528	150613	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4705	-95	5	-1.98	2673129900	569174	55.37	4675	4730	4650	6240	3360	4800	4693.85	0.00	0	18281	4930	4865	4745	4680	4560	4897	4712	57	1440	200	3070	5	1	28652800	1348	-32.23	2.43	12	1.99	-146.00	1940.00	7230	20240117	-34.92	3575	20231006	31.61	7230	-34.92	20240117	4165	12.97	20240102	7230	-34.92	20240117	3575	31.61	20231006	7.38	N	065450	200	57 억		0	N	N	0	N	00	N
28	20240528	140614	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4695	-105	5	-2.19	2306891720	491163	47.79	4675	4730	4650	6240	3360	4800	4693.71	0.00	0	10557	4930	4865	4745	4680	4560	4897	4712	57	1440	200	3070	5	1	28652800	1345	-32.16	2.42	12	1.71	-146.00	1940.00	7230	20240117	-35.06	3575	20231006	31.33	7230	-35.06	20240117	4165	12.73	20240102	7230	-35.06	20240117	3575	31.33	20231006	7.38	N	065450	200	57 억		0	N	N	0	N	00	N
29	20240528	130611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4700	-100	5	-2.08	2221601895	472994	46.02	4675	4730	4650	6240	3360	4800	4693.69	0.00	0	13800	4930	4865	4745	4680	4560	4897	4712	57	1440	200	3070	5	1	28652800	1347	-32.19	2.42	12	1.65	-146.00	1940.00	7230	20240117	-34.99	3575	20231006	31.47	7230	-34.99	20240117	4165	12.85	20240102	7230	-34.99	20240117	3575	31.47	20231006	7.38	N	065450	200	57 억		0	N	N	0	N	00	N
30	20240528	120612	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4700	-100	5	-2.08	2010304210	427998	41.64	4675	4730	4650	6240	3360	4800	4693.45	0.00	0	33323	4930	4865	4745	4680	4560	4897	4712	57	1440	200	3070	5	1	28652800	1347	-32.19	2.42	12	1.49	-146.00	1940.00	7230	20240117	-34.99	3575	20231006	31.47	7230	-34.99	20240117	4165	12.85	20240102	7230	-34.99	20240117	3575	31.47	20231006	7.38	N	065450	200	57 억		0	N	N	0	N	00	N
31	20240528	110557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4695	-105	5	-2.19	1807107495	384729	37.43	4675	4730	4650	6240	3360	4800	4693.14	0.00	0	33331	4930	4865	4745	4680	4560	4897	4712	57	1440	200	3070	5	1	28652800	1345	-32.16	2.42	12	1.34	-146.00	1940.00	7230	20240117	-35.06	3575	20231006	31.33	7230	-35.06	20240117	4165	12.73	20240102	7230	-35.06	20240117	3575	31.33	20231006	7.38	N	065450	200	57 억		0	N	N	0	N	00	N
32	20240528	100612	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4705	-95	5	-1.98	1484845200	316225	30.77	4675	4720	4650	6240	3360	4800	4690.61	0.00	0	21205	4930	4865	4745	4680	4560	4897	4712	57	1440	200	3070	5	1	28652800	1348	-32.23	2.43	12	1.10	-146.00	1940.00	7230	20240117	-34.92	3575	20231006	31.61	7230	-34.92	20240117	4165	12.97	20240102	7230	-34.92	20240117	3575	31.61	20231006	7.38	N	065450	200	57 억		0	N	N	0	N	00	N
33	20240528	090613	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4690	-110	5	-2.29	692014150	147371	14.34	4675	4715	4650	6240	3360	4800	4684.58	0.00	0	-3801	4930	4865	4745	4680	4560	4897	4712	57	1440	200	3070	5	1	28652800	1344	-32.12	2.42	12	0.51	-146.00	1940.00	7230	20240117	-35.13	3575	20231006	31.19	7230	-35.13	20240117	4165	12.61	20240102	7230	-35.13	20240117	3575	31.19	20231006	7.38	N	065450	200	57 억		0	N	N	0	N	00	N
34	20240527	160602	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4800	220	2	4.80	4751939240	1003105	344.14	4630	4810	4625	5950	3210	4580	4737.18	0.00	0	174565	4676	4627	4601	4552	4526	4615	4540	57	1370	200	2930	5	1	28652800	1375	-32.88	2.47	12	3.50	-146.00	1940.00	7230	20240117	-33.61	3575	20231006	34.27	7230	-33.61	20240117	4165	15.25	20240102	7230	-33.61	20240117	3575	34.27	20231006	7.43	N	065450	200	57 억		0	N	N	0	N	00	N
35	20240527	150612	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4790	210	2	4.59	4474838190	945346	324.32	4630	4810	4625	5950	3210	4580	4733.55	0.00	0	150379	4676	4627	4601	4552	4526	4615	4540	57	1370	200	2930	5	1	28652800	1372	-32.81	2.47	12	3.30	-146.00	1940.00	7230	20240117	-33.75	3575	20231006	33.99	7230	-33.75	20240117	4165	15.01	20240102	7230	-33.75	20240117	3575	33.99	20231006	7.43	N	065450	200	57 억		0	N	N	0	N	00	N
36	20240527	140611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4780	200	2	4.37	3415997305	724391	248.52	4630	4790	4625	5950	3210	4580	4715.68	0.00	0	114156	4676	4627	4601	4552	4526	4615	4540	57	1370	200	2930	5	1	28652800	1370	-32.74	2.46	12	2.53	-146.00	1940.00	7230	20240117	-33.89	3575	20231006	33.71	7230	-33.89	20240117	4165	14.77	20240102	7230	-33.89	20240117	3575	33.71	20231006	7.43	N	065450	200	57 억		0	N	N	0	N	00	N
37	20240527	130610	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4765	185	2	4.04	2713170515	577139	198.00	4630	4770	4625	5950	3210	4580	4701.07	0.00	0	102974	4676	4627	4601	4552	4526	4615	4540	57	1370	200	2930	5	1	28652800	1365	-32.64	2.46	12	2.01	-146.00	1940.00	7230	20240117	-34.09	3575	20231006	33.29	7230	-34.09	20240117	4165	14.41	20240102	7230	-34.09	20240117	3575	33.29	20231006	7.43	N	065450	200	57 억		0	N	N	0	N	00	N
38	20240527	120611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4735	155	2	3.38	2079490050	443543	152.17	4630	4735	4625	5950	3210	4580	4688.36	0.00	0	60427	4676	4627	4601	4552	4526	4615	4540	57	1370	200	2930	5	1	28652800	1357	-32.43	2.44	12	1.55	-146.00	1940.00	7230	20240117	-34.51	3575	20231006	32.45	7230	-34.51	20240117	4165	13.69	20240102	7230	-34.51	20240117	3575	32.45	20231006	7.43	N	065450	200	57 억		0	N	N	0	N	00	N
39	20240527	110611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4705	125	2	2.73	1480045385	316490	108.58	4630	4710	4625	5950	3210	4580	4676.44	0.00	0	65899	4676	4627	4601	4552	4526	4615	4540	57	1370	200	2930	5	1	28652800	1348	-32.23	2.43	12	1.10	-146.00	1940.00	7230	20240117	-34.92	3575	20231006	31.61	7230	-34.92	20240117	4165	12.97	20240102	7230	-34.92	20240117	3575	31.61	20231006	7.43	N	065450	200	57 억		0	N	N	0	N	00	N
40	20240527	100608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4695	115	2	2.51	1126880105	241239	82.76	4630	4705	4625	5950	3210	4580	4671.22	0.00	0	61895	4676	4627	4601	4552	4526	4615	4540	57	1370	200	2930	5	1	28652800	1345	-32.16	2.42	12	0.84	-146.00	1940.00	7230	20240117	-35.06	3575	20231006	31.33	7230	-35.06	20240117	4165	12.73	20240102	7230	-35.06	20240117	3575	31.33	20231006	7.43	N	065450	200	57 억		0	N	N	0	N	00	N
41	20240527	090609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4660	80	2	1.75	231663075	49922	17.13	4630	4665	4625	5950	3210	4580	4640.50	0.00	0	22364	4676	4627	4601	4552	4526	4615	4540	57	1370	200	2930	5	1	28652800	1335	-31.92	2.40	12	0.17	-146.00	1940.00	7230	20240117	-35.55	3575	20231006	30.35	7230	-35.55	20240117	4165	11.88	20240102	7230	-35.55	20240117	3575	30.35	20231006	7.43	N	065450	200	57 억		0	N	N	0	N	00	N
42	20240524	160540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4580	-30	5	-0.65	1277960695	277664	80.94	4585	4650	4575	5990	3230	4610	4602.56	0.00	0	-19163	4726	4667	4611	4552	4496	4697	4582	57	1380	200	2950	5	1	28652800	1312	-31.37	2.36	12	0.97	-146.00	1940.00	7230	20240117	-36.65	3575	20231006	28.11	7230	-36.65	20240117	4165	9.96	20240102	7230	-36.65	20240117	3575	28.11	20231006	7.50	N	065450	200	57 억		0	N	N	0	N	00	N
43	20240524	150539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4590	-20	5	-0.43	1135491595	246565	71.87	4585	4650	4575	5990	3230	4610	4605.24	0.00	0	-13925	4726	4667	4611	4552	4496	4697	4582	57	1380	200	2950	5	1	28652800	1315	-31.44	2.37	12	0.86	-146.00	1940.00	7230	20240117	-36.51	3575	20231006	28.39	7230	-36.51	20240117	4165	10.20	20240102	7230	-36.51	20240117	3575	28.39	20231006	7.50	N	065450	200	57 억		0	N	N	0	N	00	N
44	20240524	140543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4605	-5	5	-0.11	864965460	187599	54.69	4585	4650	4585	5990	3230	4610	4610.71	0.00	0	-852	4726	4667	4611	4552	4496	4697	4582	57	1380	200	2950	5	1	28652800	1319	-31.54	2.37	12	0.65	-146.00	1940.00	7230	20240117	-36.31	3575	20231006	28.81	7230	-36.31	20240117	4165	10.56	20240102	7230	-36.31	20240117	3575	28.81	20231006	7.50	N	065450	200	57 억		0	N	N	0	N	00	N
45	20240524	130541	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4605	-5	5	-0.11	743372140	161160	46.98	4585	4650	4585	5990	3230	4610	4612.63	0.00	0	-5956	4726	4667	4611	4552	4496	4697	4582	57	1380	200	2950	5	1	28652800	1319	-31.54	2.37	12	0.56	-146.00	1940.00	7230	20240117	-36.31	3575	20231006	28.81	7230	-36.31	20240117	4165	10.56	20240102	7230	-36.31	20240117	3575	28.81	20231006	7.50	N	065450	200	57 억		0	N	N	0	N	00	N
46	20240524	120540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4620	10	2	0.22	565514930	122554	35.72	4585	4650	4585	5990	3230	4610	4614.41	0.00	0	-7653	4726	4667	4611	4552	4496	4697	4582	57	1380	200	2950	5	1	28652800	1324	-31.64	2.38	12	0.43	-146.00	1940.00	7230	20240117	-36.10	3575	20231006	29.23	7230	-36.10	20240117	4165	10.92	20240102	7230	-36.10	20240117	3575	29.23	20231006	7.50	N	065450	200	57 억		0	N	N	0	N	00	N
47	20240524	110540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4610	0	3	0.00	456807750	99022	28.87	4585	4650	4585	5990	3230	4610	4613.19	0.00	0	-8419	4726	4667	4611	4552	4496	4697	4582	57	1380	200	2950	5	1	28652800	1321	-31.58	2.38	12	0.35	-146.00	1940.00	7230	20240117	-36.24	3575	20231006	28.95	7230	-36.24	20240117	4165	10.68	20240102	7230	-36.24	20240117	3575	28.95	20231006	7.50	N	065450	200	57 억		0	N	N	0	N	00	N
48	20240524	100543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4610	0	3	0.00	354355415	76781	22.38	4585	4650	4585	5990	3230	4610	4615.14	0.00	0	-13293	4726	4667	4611	4552	4496	4697	4582	57	1380	200	2950	5	1	28652800	1321	-31.58	2.38	12	0.27	-146.00	1940.00	7230	20240117	-36.24	3575	20231006	28.95	7230	-36.24	20240117	4165	10.68	20240102	7230	-36.24	20240117	3575	28.95	20231006	7.50	N	065450	200	57 억		0	N	N	0	N	00	N
49	20240524	090540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4615	5	2	0.11	78173875	17005	4.96	4585	4615	4585	5990	3230	4610	4597.11	0.00	0	1600	4726	4667	4611	4552	4496	4697	4582	57	1380	200	2950	5	1	28652800	1322	-31.61	2.38	12	0.06	-146.00	1940.00	7230	20240117	-36.17	3575	20231006	29.09	7230	-36.17	20240117	4165	10.80	20240102	7230	-36.17	20240117	3575	29.09	20231006	7.50	N	065450	200	57 억		0	N	N	0	N	00	N
50	20240523	160537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4610	0	3	0.00	1554679980	337273	115.36	4600	4670	4555	5990	3230	4610	4609.56	0.00	0	2046	4653	4631	4618	4596	4583	4625	4590	57	1380	200	2950	5	1	28652800	1321	-31.58	2.38	12	1.18	-146.00	1940.00	7230	20240117	-36.24	3575	20231006	28.95	7230	-36.24	20240117	4165	10.68	20240102	7230	-36.24	20240117	3575	28.95	20231006	7.68	N	065450	200	57 억		0	N	N	0	N	00	N
51	20240523	150542	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4615	5	2	0.11	1358019725	294605	100.77	4600	4670	4555	5990	3230	4610	4609.63	0.00	0	-13177	4653	4631	4618	4596	4583	4625	4590	57	1380	200	2950	5	1	28652800	1322	-31.61	2.38	12	1.03	-146.00	1940.00	7230	20240117	-36.17	3575	20231006	29.09	7230	-36.17	20240117	4165	10.80	20240102	7230	-36.17	20240117	3575	29.09	20231006	7.68	N	065450	200	57 억		0	N	N	0	N	00	N
52	20240523	140543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4625	15	2	0.33	1248770200	270936	92.67	4600	4670	4555	5990	3230	4610	4609.09	0.00	0	-14177	4653	4631	4618	4596	4583	4625	4590	57	1380	200	2950	5	1	28652800	1325	-31.68	2.38	12	0.95	-146.00	1940.00	7230	20240117	-36.03	3575	20231006	29.37	7230	-36.03	20240117	4165	11.04	20240102	7230	-36.03	20240117	3575	29.37	20231006	7.68	N	065450	200	57 억		0	N	N	0	N	00	N
53	20240523	130541	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4610	0	3	0.00	1088831945	236321	80.83	4600	4670	4555	5990	3230	4610	4607.42	0.00	0	-22497	4653	4631	4618	4596	4583	4625	4590	57	1380	200	2950	5	1	28652800	1321	-31.58	2.38	12	0.82	-146.00	1940.00	7230	20240117	-36.24	3575	20231006	28.95	7230	-36.24	20240117	4165	10.68	20240102	7230	-36.24	20240117	3575	28.95	20231006	7.68	N	065450	200	57 억		0	N	N	0	N	00	N
54	20240523	120537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4610	0	3	0.00	990438385	214988	73.53	4600	4670	4555	5990	3230	4610	4606.94	0.00	0	-22203	4653	4631	4618	4596	4583	4625	4590	57	1380	200	2950	5	1	28652800	1321	-31.58	2.38	12	0.75	-146.00	1940.00	7230	20240117	-36.24	3575	20231006	28.95	7230	-36.24	20240117	4165	10.68	20240102	7230	-36.24	20240117	3575	28.95	20231006	7.68	N	065450	200	57 억		0	N	N	0	N	00	N
55	20240523	110538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4630	20	2	0.43	844569460	183359	62.72	4600	4670	4555	5990	3230	4610	4606.08	0.00	0	-25639	4653	4631	4618	4596	4583	4625	4590	57	1380	200	2950	5	1	28652800	1327	-31.71	2.39	12	0.64	-146.00	1940.00	7230	20240117	-35.96	3575	20231006	29.51	7230	-35.96	20240117	4165	11.16	20240102	7230	-35.96	20240117	3575	29.51	20231006	7.68	N	065450	200	57 억		0	N	N	0	N	00	N
56	20240523	100538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4620	10	2	0.22	725333700	157549	53.89	4600	4670	4555	5990	3230	4610	4603.83	0.00	0	-24292	4653	4631	4618	4596	4583	4625	4590	57	1380	200	2950	5	1	28652800	1324	-31.64	2.38	12	0.55	-146.00	1940.00	7230	20240117	-36.10	3575	20231006	29.23	7230	-36.10	20240117	4165	10.92	20240102	7230	-36.10	20240117	3575	29.23	20231006	7.68	N	065450	200	57 억		0	N	N	0	N	00	N
57	20240523	090541	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4590	-20	5	-0.43	158960930	34512	11.80	4600	4625	4590	5990	3230	4610	4605.88	0.00	0	-14004	4653	4631	4618	4596	4583	4625	4590	57	1380	200	2950	5	1	28652800	1315	-31.44	2.37	12	0.12	-146.00	1940.00	7230	20240117	-36.51	3575	20231006	28.39	7230	-36.51	20240117	4165	10.20	20240102	7230	-36.51	20240117	3575	28.39	20231006	7.68	N	065450	200	57 억		0	N	N	0	N	00	N
58	20240522	160533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4610	-20	5	-0.43	1300993920	281590	44.63	4635	4640	4605	6010	3245	4630	4620.22	0.00	0	-21909	4783	4706	4668	4591	4553	4687	4572	57	1380	200	2960	5	1	28652800	1321	-31.58	2.38	12	0.98	-146.00	1940.00	7230	20240117	-36.24	3575	20231006	28.95	7230	-36.24	20240117	4165	10.68	20240102	7230	-36.24	20240117	3575	28.95	20231006	7.70	N	065450	200	57 억		0	N	N	0	N	00	N
59	20240522	150537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4615	-15	5	-0.32	1078996340	233460	37.00	4635	4640	4605	6010	3245	4630	4621.76	0.00	0	-15346	4783	4706	4668	4591	4553	4687	4572	57	1380	200	2960	5	1	28652800	1322	-31.61	2.38	12	0.81	-146.00	1940.00	7230	20240117	-36.17	3575	20231006	29.09	7230	-36.17	20240117	4165	10.80	20240102	7230	-36.17	20240117	3575	29.09	20231006	7.70	N	065450	200	57 억		0	N	N	0	N	00	N
60	20240522	140539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4635	5	2	0.11	909549995	196782	31.19	4635	4640	4605	6010	3245	4630	4622.12	0.00	0	-10191	4783	4706	4668	4591	4553	4687	4572	57	1380	200	2960	5	1	28652800	1328	-31.75	2.39	12	0.69	-146.00	1940.00	7230	20240117	-35.89	3575	20231006	29.65	7230	-35.89	20240117	4165	11.28	20240102	7230	-35.89	20240117	3575	29.65	20231006	7.70	N	065450	200	57 억		0	N	N	0	N	00	N
61	20240522	130535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4620	-10	5	-0.22	821798815	177827	28.18	4635	4640	4605	6010	3245	4630	4621.34	0.00	0	-5445	4783	4706	4668	4591	4553	4687	4572	57	1380	200	2960	5	1	28652800	1324	-31.64	2.38	12	0.62	-146.00	1940.00	7230	20240117	-36.10	3575	20231006	29.23	7230	-36.10	20240117	4165	10.92	20240102	7230	-36.10	20240117	3575	29.23	20231006	7.70	N	065450	200	57 억		0	N	N	0	N	00	N
62	20240522	120533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4625	-5	5	-0.11	713637915	154417	24.47	4635	4640	4605	6010	3245	4630	4621.50	0.00	0	-4647	4783	4706	4668	4591	4553	4687	4572	57	1380	200	2960	5	1	28652800	1325	-31.68	2.38	12	0.54	-146.00	1940.00	7230	20240117	-36.03	3575	20231006	29.37	7230	-36.03	20240117	4165	11.04	20240102	7230	-36.03	20240117	3575	29.37	20231006	7.70	N	065450	200	57 억		0	N	N	0	N	00	N
63	20240522	110539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4630	0	3	0.00	485533450	105061	16.65	4635	4640	4605	6010	3245	4630	4621.44	0.00	0	-1907	4783	4706	4668	4591	4553	4687	4572	57	1380	200	2960	5	1	28652800	1327	-31.71	2.39	12	0.37	-146.00	1940.00	7230	20240117	-35.96	3575	20231006	29.51	7230	-35.96	20240117	4165	11.16	20240102	7230	-35.96	20240117	3575	29.51	20231006	7.70	N	065450	200	57 억		0	N	N	0	N	00	N
64	20240522	100537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4620	-10	5	-0.22	379895660	82210	13.03	4635	4640	4605	6010	3245	4630	4621.04	0.00	0	-159	4783	4706	4668	4591	4553	4687	4572	57	1380	200	2960	5	1	28652800	1324	-31.64	2.38	12	0.29	-146.00	1940.00	7230	20240117	-36.10	3575	20231006	29.23	7230	-36.10	20240117	4165	10.92	20240102	7230	-36.10	20240117	3575	29.23	20231006	7.70	N	065450	200	57 억		0	N	N	0	N	00	N
65	20240522	090536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4615	-15	5	-0.32	92638055	20042	3.18	4635	4640	4605	6010	3245	4630	4622.19	0.00	0	6019	4783	4706	4668	4591	4553	4687	4572	57	1380	200	2960	5	1	28652800	1322	-31.61	2.38	12	0.07	-146.00	1940.00	7230	20240117	-36.17	3575	20231006	29.09	7230	-36.17	20240117	4165	10.80	20240102	7230	-36.17	20240117	3575	29.09	20231006	7.70	N	065450	200	57 억		0	N	N	0	N	00	N
66	20240521	160531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4630	-140	5	-2.94	2860117975	612718	53.57	4730	4745	4630	6200	3340	4770	4668.10	0.00	0	-144204	4940	4855	4780	4695	4620	4897	4737	57	1430	200	3050	5	1	28652800	1327	-31.71	2.39	12	2.14	-146.00	1940.00	7230	20240117	-35.96	3575	20231006	29.51	7230	-35.96	20240117	4165	11.16	20240102	7230	-35.96	20240117	3575	29.51	20231006	7.80	N	065450	200	57 억		0	N	N	0	N	00	N
67	20240521	150537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4640	-130	5	-2.73	2663880305	570363	49.87	4730	4745	4630	6200	3340	4770	4670.50	0.00	0	-141578	4940	4855	4780	4695	4620	4897	4737	57	1430	200	3050	5	1	28652800	1329	-31.78	2.39	12	1.99	-146.00	1940.00	7230	20240117	-35.82	3575	20231006	29.79	7230	-35.82	20240117	4165	11.40	20240102	7230	-35.82	20240117	3575	29.79	20231006	7.80	N	065450	200	57 억		0	N	N	0	N	00	N
68	20240521	140534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4645	-125	5	-2.62	2399862140	513418	44.89	4730	4745	4630	6200	3340	4770	4674.28	0.00	0	-132384	4940	4855	4780	4695	4620	4897	4737	57	1430	200	3050	5	1	28652800	1331	-31.82	2.39	12	1.79	-146.00	1940.00	7230	20240117	-35.75	3575	20231006	29.93	7230	-35.75	20240117	4165	11.52	20240102	7230	-35.75	20240117	3575	29.93	20231006	7.80	N	065450	200	57 억		0	N	N	0	N	00	N
69	20240521	130535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4640	-130	5	-2.73	2156785345	461022	40.31	4730	4745	4630	6200	3340	4770	4678.27	0.00	0	-119843	4940	4855	4780	4695	4620	4897	4737	57	1430	200	3050	5	1	28652800	1329	-31.78	2.39	12	1.61	-146.00	1940.00	7230	20240117	-35.82	3575	20231006	29.79	7230	-35.82	20240117	4165	11.40	20240102	7230	-35.82	20240117	3575	29.79	20231006	7.80	N	065450	200	57 억		0	N	N	0	N	00	N
70	20240521	120536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4650	-120	5	-2.52	1925208225	411136	35.95	4730	4745	4635	6200	3340	4770	4682.65	0.00	0	-109734	4940	4855	4780	4695	4620	4897	4737	57	1430	200	3050	5	1	28652800	1332	-31.85	2.40	12	1.43	-146.00	1940.00	7230	20240117	-35.68	3575	20231006	30.07	7230	-35.68	20240117	4165	11.64	20240102	7230	-35.68	20240117	3575	30.07	20231006	7.80	N	065450	200	57 억		0	N	N	0	N	00	N
71	20240521	110537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4665	-105	5	-2.20	1496275895	318843	27.88	4730	4745	4650	6200	3340	4770	4692.82	0.00	0	-97462	4940	4855	4780	4695	4620	4897	4737	57	1430	200	3050	5	1	28652800	1337	-31.95	2.40	12	1.11	-146.00	1940.00	7230	20240117	-35.48	3575	20231006	30.49	7230	-35.48	20240117	4165	12.00	20240102	7230	-35.48	20240117	3575	30.49	20231006	7.80	N	065450	200	57 억		0	N	N	0	N	00	N
72	20240521	100535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4700	-70	5	-1.47	830303740	176353	15.42	4730	4745	4690	6200	3340	4770	4708.18	0.00	0	-31464	4940	4855	4780	4695	4620	4897	4737	57	1430	200	3050	5	1	28652800	1347	-32.19	2.42	12	0.62	-146.00	1940.00	7230	20240117	-34.99	3575	20231006	31.47	7230	-34.99	20240117	4165	12.85	20240102	7230	-34.99	20240117	3575	31.47	20231006	7.80	N	065450	200	57 억		0	N	N	0	N	00	N
73	20240521	090532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4720	-50	5	-1.05	154190080	32644	2.85	4730	4745	4710	6200	3340	4770	4723.35	0.00	0	-70	4940	4855	4780	4695	4620	4897	4737	57	1430	200	3050	5	1	28652800	1352	-32.33	2.43	12	0.11	-146.00	1940.00	7230	20240117	-34.72	3575	20231006	32.03	7230	-34.72	20240117	4165	13.33	20240102	7230	-34.72	20240117	3575	32.03	20231006	7.80	N	065450	200	57 억		0	N	N	0	N	00	N
74	20240517	160536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4750	50	2	1.06	3024639165	638551	152.98	4695	4800	4665	6110	3290	4700	4736.22	0.00	0	44081	4763	4731	4668	4636	4573	4747	4652	57	1410	200	3000	5	1	28652800	1361	-32.53	2.45	12	2.23	-146.00	1940.00	7230	20240117	-34.30	3575	20231006	32.87	7230	-34.30	20240117	4165	14.05	20240102	7230	-34.30	20240117	3575	32.87	20231006	7.84	N	065450	200	57 억		0	N	N	0	N	00	N
75	20240517	150538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4725	25	2	0.53	1420721935	301486	72.23	4695	4745	4665	6110	3290	4700	4712.40	0.00	0	41969	4763	4731	4668	4636	4573	4747	4652	57	1410	200	3000	5	1	28652800	1354	-32.36	2.44	12	1.05	-146.00	1940.00	7230	20240117	-34.65	3575	20231006	32.17	7230	-34.65	20240117	4165	13.45	20240102	7230	-34.65	20240117	3575	32.17	20231006	7.84	N	065450	200	57 억		0	N	N	0	N	00	N
76	20240517	140532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4705	5	2	0.11	1295247550	274820	65.84	4695	4745	4665	6110	3290	4700	4713.08	0.00	0	35256	4763	4731	4668	4636	4573	4747	4652	57	1410	200	3000	5	1	28652800	1348	-32.23	2.43	12	0.96	-146.00	1940.00	7230	20240117	-34.92	3575	20231006	31.61	7230	-34.92	20240117	4165	12.97	20240102	7230	-34.92	20240117	3575	31.61	20231006	7.84	N	065450	200	57 억		0	N	N	0	N	00	N
77	20240517	130528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4710	10	2	0.21	1154879400	244969	58.69	4695	4745	4665	6110	3290	4700	4714.39	0.00	0	31855	4763	4731	4668	4636	4573	4747	4652	57	1410	200	3000	5	1	28652800	1350	-32.26	2.43	12	0.85	-146.00	1940.00	7230	20240117	-34.85	3575	20231006	31.75	7230	-34.85	20240117	4165	13.09	20240102	7230	-34.85	20240117	3575	31.75	20231006	7.84	N	065450	200	57 억		0	N	N	0	N	00	N
78	20240517	120529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4700	0	3	0.00	1033158360	219106	52.49	4695	4745	4665	6110	3290	4700	4715.34	0.00	0	27292	4763	4731	4668	4636	4573	4747	4652	57	1410	200	3000	5	1	28652800	1347	-32.19	2.42	12	0.76	-146.00	1940.00	7230	20240117	-34.99	3575	20231006	31.47	7230	-34.99	20240117	4165	12.85	20240102	7230	-34.99	20240117	3575	31.47	20231006	7.84	N	065450	200	57 억		0	N	N	0	N	00	N
79	20240517	110530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4710	10	2	0.21	884823745	187616	44.95	4695	4745	4665	6110	3290	4700	4716.15	0.00	0	15527	4763	4731	4668	4636	4573	4747	4652	57	1410	200	3000	5	1	28652800	1350	-32.26	2.43	12	0.65	-146.00	1940.00	7230	20240117	-34.85	3575	20231006	31.75	7230	-34.85	20240117	4165	13.09	20240102	7230	-34.85	20240117	3575	31.75	20231006	7.84	N	065450	200	57 억		0	N	N	0	N	00	N
80	20240517	100525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4735	35	2	0.74	584723150	123987	29.70	4695	4745	4665	6110	3290	4700	4716.01	0.00	0	17587	4763	4731	4668	4636	4573	4747	4652	57	1410	200	3000	5	1	28652800	1357	-32.43	2.44	12	0.43	-146.00	1940.00	7230	20240117	-34.51	3575	20231006	32.45	7230	-34.51	20240117	4165	13.69	20240102	7230	-34.51	20240117	3575	32.45	20231006	7.84	N	065450	200	57 억		0	N	N	0	N	00	N
81	20240517	090529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4695	-5	5	-0.11	76000385	16220	3.89	4695	4700	4665	6110	3290	4700	4685.56	0.00	0	-6910	4763	4731	4668	4636	4573	4747	4652	57	1410	200	3000	5	1	28652800	1345	-32.16	2.42	12	0.06	-146.00	1940.00	7230	20240117	-35.06	3575	20231006	31.33	7230	-35.06	20240117	4165	12.73	20240102	7230	-35.06	20240117	3575	31.33	20231006	7.84	N	065450	200	57 억		0	N	N	0	N	00	N
82	20240516	160526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4700	35	2	0.75	1900085775	408353	134.23	4665	4700	4605	6060	3270	4665	4652.87	0.00	0	49457	4718	4691	4668	4641	4618	4705	4655	57	1395	200	2980	5	1	28652800	1347	-32.19	2.42	12	1.43	-146.00	1940.00	7230	20240117	-34.99	3575	20231006	31.47	7230	-34.99	20240117	4165	12.85	20240102	7230	-34.99	20240117	3575	31.47	20231006	7.81	N	065450	200	57 억		0	N	N	0	N	00	N
83	20240516	150525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4675	10	2	0.21	1672950660	359922	118.31	4665	4700	4605	6060	3270	4665	4648.09	0.00	0	46988	4718	4691	4668	4641	4618	4705	4655	57	1395	200	2980	5	1	28652800	1340	-32.02	2.41	12	1.26	-146.00	1940.00	7230	20240117	-35.34	3575	20231006	30.77	7230	-35.34	20240117	4165	12.24	20240102	7230	-35.34	20240117	3575	30.77	20231006	7.81	N	065450	200	57 억		0	N	N	0	N	00	N
84	20240516	140529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4680	15	2	0.32	1527234120	328715	108.05	4665	4700	4605	6060	3270	4665	4646.07	0.00	0	35596	4718	4691	4668	4641	4618	4705	4655	57	1395	200	2980	5	1	28652800	1341	-32.05	2.41	12	1.15	-146.00	1940.00	7230	20240117	-35.27	3575	20231006	30.91	7230	-35.27	20240117	4165	12.36	20240102	7230	-35.27	20240117	3575	30.91	20231006	7.81	N	065450	200	57 억		0	N	N	0	N	00	N
85	20240516	130527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4680	15	2	0.32	1265970850	272856	89.69	4665	4700	4605	6060	3270	4665	4639.69	0.00	0	16677	4718	4691	4668	4641	4618	4705	4655	57	1395	200	2980	5	1	28652800	1341	-32.05	2.41	12	0.95	-146.00	1940.00	7230	20240117	-35.27	3575	20231006	30.91	7230	-35.27	20240117	4165	12.36	20240102	7230	-35.27	20240117	3575	30.91	20231006	7.81	N	065450	200	57 억		0	N	N	0	N	00	N
86	20240516	120524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4650	-15	5	-0.32	1055458740	227835	74.89	4665	4680	4605	6060	3270	4665	4632.54	0.00	0	16702	4718	4691	4668	4641	4618	4705	4655	57	1395	200	2980	5	1	28652800	1332	-31.85	2.40	12	0.80	-146.00	1940.00	7230	20240117	-35.68	3575	20231006	30.07	7230	-35.68	20240117	4165	11.64	20240102	7230	-35.68	20240117	3575	30.07	20231006	7.81	N	065450	200	57 억		0	N	N	0	N	00	N
87	20240516	110523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4640	-25	5	-0.54	1002310110	216390	71.13	4665	4680	4605	6060	3270	4665	4631.94	0.00	0	14222	4718	4691	4668	4641	4618	4705	4655	57	1395	200	2980	5	1	28652800	1329	-31.78	2.39	12	0.76	-146.00	1940.00	7230	20240117	-35.82	3575	20231006	29.79	7230	-35.82	20240117	4165	11.40	20240102	7230	-35.82	20240117	3575	29.79	20231006	7.81	N	065450	200	57 억		0	N	N	0	N	00	N
88	20240516	100524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4655	-10	5	-0.21	662106670	142882	46.97	4665	4680	4605	6060	3270	4665	4633.91	0.00	0	9542	4718	4691	4668	4641	4618	4705	4655	57	1395	200	2980	5	1	28652800	1334	-31.88	2.40	12	0.50	-146.00	1940.00	7230	20240117	-35.62	3575	20231006	30.21	7230	-35.62	20240117	4165	11.76	20240102	7230	-35.62	20240117	3575	30.21	20231006	7.81	N	065450	200	57 억		0	N	N	0	N	00	N
89	20240516	090525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4645	-20	5	-0.43	125462995	26934	8.85	4665	4680	4645	6060	3270	4665	4658.13	0.00	0	-7459	4718	4691	4668	4641	4618	4705	4655	57	1395	200	2980	5	1	28652800	1331	-31.82	2.39	12	0.09	-146.00	1940.00	7230	20240117	-35.75	3575	20231006	29.93	7230	-35.75	20240117	4165	11.52	20240102	7230	-35.75	20240117	3575	29.93	20231006	7.81	N	065450	200	57 억		0	N	N	0	N	00	N
90	20240514	160530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4665	0	3	0.00	1366760665	292545	51.69	4655	4695	4645	6060	3270	4665	4672.04	0.00	0	41524	4841	4752	4696	4607	4551	4725	4580	57	1395	200	2980	5	1	28652800	1337	-31.95	2.40	12	1.02	-146.00	1940.00	7230	20240117	-35.48	3575	20231006	30.49	7230	-35.48	20240117	4165	12.00	20240102	7230	-35.48	20240117	3575	30.49	20231006	7.85	N	065450	200	57 억		0	N	N	0	N	00	N
91	20240514	150533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4675	10	2	0.21	1210607955	259091	45.78	4655	4695	4645	6060	3270	4665	4672.52	0.00	0	35800	4841	4752	4696	4607	4551	4725	4580	57	1395	200	2980	5	1	28652800	1340	-32.02	2.41	12	0.90	-146.00	1940.00	7230	20240117	-35.34	3575	20231006	30.77	7230	-35.34	20240117	4165	12.24	20240102	7230	-35.34	20240117	3575	30.77	20231006	7.85	N	065450	200	57 억		0	N	N	0	N	00	N
92	20240514	140531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4675	10	2	0.21	1084657615	232127	41.02	4655	4695	4645	6060	3270	4665	4672.69	0.00	0	33181	4841	4752	4696	4607	4551	4725	4580	57	1395	200	2980	5	1	28652800	1340	-32.02	2.41	12	0.81	-146.00	1940.00	7230	20240117	-35.34	3575	20231006	30.77	7230	-35.34	20240117	4165	12.24	20240102	7230	-35.34	20240117	3575	30.77	20231006	7.85	N	065450	200	57 억		0	N	N	0	N	00	N
93	20240514	130532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4685	20	2	0.43	863282390	184819	32.66	4655	4695	4645	6060	3270	4665	4670.96	0.00	0	31781	4841	4752	4696	4607	4551	4725	4580	57	1395	200	2980	5	1	28652800	1342	-32.09	2.41	12	0.65	-146.00	1940.00	7230	20240117	-35.20	3575	20231006	31.05	7230	-35.20	20240117	4165	12.48	20240102	7230	-35.20	20240117	3575	31.05	20231006	7.85	N	065450	200	57 억		0	N	N	0	N	00	N
94	20240514	120530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4675	10	2	0.21	743988585	159323	28.15	4655	4690	4645	6060	3270	4665	4669.69	0.00	0	28474	4841	4752	4696	4607	4551	4725	4580	57	1395	200	2980	5	1	28652800	1340	-32.02	2.41	12	0.56	-146.00	1940.00	7230	20240117	-35.34	3575	20231006	30.77	7230	-35.34	20240117	4165	12.24	20240102	7230	-35.34	20240117	3575	30.77	20231006	7.85	N	065450	200	57 억		0	N	N	0	N	00	N
95	20240514	110530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4670	5	2	0.11	685393555	146782	25.94	4655	4690	4645	6060	3270	4665	4669.47	0.00	0	27780	4841	4752	4696	4607	4551	4725	4580	57	1395	200	2980	5	1	28652800	1338	-31.99	2.41	12	0.51	-146.00	1940.00	7230	20240117	-35.41	3575	20231006	30.63	7230	-35.41	20240117	4165	12.12	20240102	7230	-35.41	20240117	3575	30.63	20231006	7.85	N	065450	200	57 억		0	N	N	0	N	00	N
96	20240514	100530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4680	15	2	0.32	537170910	115048	20.33	4655	4690	4645	6060	3270	4665	4669.11	0.00	0	22837	4841	4752	4696	4607	4551	4725	4580	57	1395	200	2980	5	1	28652800	1341	-32.05	2.41	12	0.40	-146.00	1940.00	7230	20240117	-35.27	3575	20231006	30.91	7230	-35.27	20240117	4165	12.36	20240102	7230	-35.27	20240117	3575	30.91	20231006	7.85	N	065450	200	57 억		0	N	N	0	N	00	N
97	20240514	090530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4675	10	2	0.21	124577415	26689	4.72	4655	4690	4655	6060	3270	4665	4667.76	0.00	0	-91	4841	4752	4696	4607	4551	4725	4580	57	1395	200	2980	5	1	28652800	1340	-32.02	2.41	12	0.09	-146.00	1940.00	7230	20240117	-35.34	3575	20231006	30.77	7230	-35.34	20240117	4165	12.24	20240102	7230	-35.34	20240117	3575	30.77	20231006	7.85	N	065450	200	57 억		0	N	N	0	N	00	N
98	20240513	160529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4665	-85	5	-1.79	2635801305	560538	126.42	4760	4785	4640	6170	3325	4750	4702.35	0.00	0	-109158	4826	4787	4746	4707	4666	4807	4727	57	1420	200	3040	5	1	28652800	1337	-31.95	2.40	12	1.96	-146.00	1940.00	7230	20240117	-35.48	3575	20231006	30.49	7230	-35.48	20240117	4165	12.00	20240102	7230	-35.48	20240117	3575	30.49	20231006	7.81	N	065450	200	57 억		0	N	N	0	N	00	N
99	20240513	150531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4670	-80	5	-1.68	2486975130	528685	119.24	4760	4785	4640	6170	3325	4750	4704.08	0.00	0	-104296	4826	4787	4746	4707	4666	4807	4727	57	1420	200	3040	5	1	28652800	1338	-31.99	2.41	12	1.85	-146.00	1940.00	7230	20240117	-35.41	3575	20231006	30.63	7230	-35.41	20240117	4165	12.12	20240102	7230	-35.41	20240117	3575	30.63	20231006	7.81	N	065450	200	57 억		0	N	N	0	N	00	N
100	20240513	140530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4665	-85	5	-1.79	2229563195	473411	106.77	4760	4785	4640	6170	3325	4750	4709.57	0.00	0	-104772	4826	4787	4746	4707	4666	4807	4727	57	1420	200	3040	5	1	28652800	1337	-31.95	2.40	12	1.65	-146.00	1940.00	7230	20240117	-35.48	3575	20231006	30.49	7230	-35.48	20240117	4165	12.00	20240102	7230	-35.48	20240117	3575	30.49	20231006	7.81	N	065450	200	57 억		0	N	N	0	N	00	N
101	20240513	130529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4680	-70	5	-1.47	1710925805	362110	81.67	4760	4785	4670	6170	3325	4750	4724.88	0.00	0	-90162	4826	4787	4746	4707	4666	4807	4727	57	1420	200	3040	5	1	28652800	1341	-32.05	2.41	12	1.26	-146.00	1940.00	7230	20240117	-35.27	3575	20231006	30.91	7230	-35.27	20240117	4165	12.36	20240102	7230	-35.27	20240117	3575	30.91	20231006	7.81	N	065450	200	57 억		0	N	N	0	N	00	N
102	20240513	120530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4695	-55	5	-1.16	1363700210	287867	64.93	4760	4785	4690	6170	3325	4750	4737.26	0.00	0	-84436	4826	4787	4746	4707	4666	4807	4727	57	1420	200	3040	5	1	28652800	1345	-32.16	2.42	12	1.00	-146.00	1940.00	7230	20240117	-35.06	3575	20231006	31.33	7230	-35.06	20240117	4165	12.73	20240102	7230	-35.06	20240117	3575	31.33	20231006	7.81	N	065450	200	57 억		0	N	N	0	N	00	N
103	20240513	110528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4755	5	2	0.11	807163370	169839	38.31	4760	4785	4720	6170	3325	4750	4752.52	0.00	0	-33502	4826	4787	4746	4707	4666	4807	4727	57	1420	200	3040	5	1	28652800	1362	-32.57	2.45	12	0.59	-146.00	1940.00	7230	20240117	-34.23	3575	20231006	33.01	7230	-34.23	20240117	4165	14.17	20240102	7230	-34.23	20240117	3575	33.01	20231006	7.81	N	065450	200	57 억		0	N	N	0	N	00	N
104	20240513	100529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4755	5	2	0.11	598374260	125857	28.39	4760	4785	4720	6170	3325	4750	4754.40	0.00	0	-24183	4826	4787	4746	4707	4666	4807	4727	57	1420	200	3040	5	1	28652800	1362	-32.57	2.45	12	0.44	-146.00	1940.00	7230	20240117	-34.23	3575	20231006	33.01	7230	-34.23	20240117	4165	14.17	20240102	7230	-34.23	20240117	3575	33.01	20231006	7.81	N	065450	200	57 억		0	N	N	0	N	00	N
105	20240513	090530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4740	-10	5	-0.21	148593675	31309	7.06	4760	4765	4720	6170	3325	4750	4746.04	0.00	0	-19535	4826	4787	4746	4707	4666	4807	4727	57	1420	200	3040	5	1	28652800	1358	-32.47	2.44	12	0.11	-146.00	1940.00	7230	20240117	-34.44	3575	20231006	32.59	7230	-34.44	20240117	4165	13.81	20240102	7230	-34.44	20240117	3575	32.59	20231006	7.81	N	065450	200	57 억		0	N	N	0	N	00	N
106	20240510	160514	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4750	40	2	0.85	2071201380	436793	116.91	4730	4785	4705	6120	3300	4710	4741.81	0.00	0	17192	4810	4760	4735	4685	4660	4747	4672	57	1410	200	3010	5	1	28652800	1361	-32.53	2.45	12	1.52	-146.00	1940.00	7230	20240117	-34.30	3575	20231006	32.87	7230	-34.30	20240117	4165	14.05	20240102	7230	-34.30	20240117	3575	32.87	20231006	7.74	N	065450	200	57 억		0	N	N	0	N	00	N
107	20240510	150519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4760	50	2	1.06	1909609670	402795	107.81	4730	4785	4705	6120	3300	4710	4740.90	0.00	0	14339	4810	4760	4735	4685	4660	4747	4672	57	1410	200	3010	5	1	28652800	1364	-32.60	2.45	12	1.41	-146.00	1940.00	7230	20240117	-34.16	3575	20231006	33.15	7230	-34.16	20240117	4165	14.29	20240102	7230	-34.16	20240117	3575	33.15	20231006	7.74	N	065450	200	57 억		0	N	N	0	N	00	N
108	20240510	140520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4735	25	2	0.53	1294787670	273659	73.25	4730	4775	4705	6120	3300	4710	4731.39	0.00	0	-25931	4810	4760	4735	4685	4660	4747	4672	57	1410	200	3010	5	1	28652800	1357	-32.43	2.44	12	0.96	-146.00	1940.00	7230	20240117	-34.51	3575	20231006	32.45	7230	-34.51	20240117	4165	13.69	20240102	7230	-34.51	20240117	3575	32.45	20231006	7.74	N	065450	200	57 억		0	N	N	0	N	00	N
109	20240510	130514	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4730	20	2	0.42	1201622810	253946	67.97	4730	4775	4705	6120	3300	4710	4731.80	0.00	0	-24990	4810	4760	4735	4685	4660	4747	4672	57	1410	200	3010	5	1	28652800	1355	-32.40	2.44	12	0.89	-146.00	1940.00	7230	20240117	-34.58	3575	20231006	32.31	7230	-34.58	20240117	4165	13.57	20240102	7230	-34.58	20240117	3575	32.31	20231006	7.74	N	065450	200	57 억		0	N	N	0	N	00	N
110	20240510	120514	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4730	20	2	0.42	900590910	190226	50.91	4730	4775	4705	6120	3300	4710	4734.32	0.00	0	-21540	4810	4760	4735	4685	4660	4747	4672	57	1410	200	3010	5	1	28652800	1355	-32.40	2.44	12	0.66	-146.00	1940.00	7230	20240117	-34.58	3575	20231006	32.31	7230	-34.58	20240117	4165	13.57	20240102	7230	-34.58	20240117	3575	32.31	20231006	7.74	N	065450	200	57 억		0	N	N	0	N	00	N
111	20240510	110515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4725	15	2	0.32	727021565	153554	41.10	4730	4775	4705	6120	3300	4710	4734.63	0.00	0	-24002	4810	4760	4735	4685	4660	4747	4672	57	1410	200	3010	5	1	28652800	1354	-32.36	2.44	12	0.54	-146.00	1940.00	7230	20240117	-34.65	3575	20231006	32.17	7230	-34.65	20240117	4165	13.45	20240102	7230	-34.65	20240117	3575	32.17	20231006	7.74	N	065450	200	57 억		0	N	N	0	N	00	N
112	20240510	100516	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4730	20	2	0.42	547718815	115587	30.94	4730	4775	4705	6120	3300	4710	4738.58	0.00	0	-13137	4810	4760	4735	4685	4660	4747	4672	57	1410	200	3010	5	1	28652800	1355	-32.40	2.44	12	0.40	-146.00	1940.00	7230	20240117	-34.58	3575	20231006	32.31	7230	-34.58	20240117	4165	13.57	20240102	7230	-34.58	20240117	3575	32.31	20231006	7.74	N	065450	200	57 억		0	N	N	0	N	00	N
113	20240510	090516	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4740	30	2	0.64	79909155	16890	4.52	4730	4750	4705	6120	3300	4710	4731.15	0.00	0	1840	4810	4760	4735	4685	4660	4747	4672	57	1410	200	3010	5	1	28652800	1358	-32.47	2.44	12	0.06	-146.00	1940.00	7230	20240117	-34.44	3575	20231006	32.59	7230	-34.44	20240117	4165	13.81	20240102	7230	-34.44	20240117	3575	32.59	20231006	7.74	N	065450	200	57 억		0	N	N	0	N	00	N
114	20240509	160525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4710	-55	5	-1.15	1721950030	362421	54.77	4755	4785	4710	6190	3340	4765	4751.66	0.00	0	-46343	4895	4830	4785	4720	4675	4807	4697	57	1425	200	3040	5	1	28652800	1350	-32.26	2.43	12	1.26	-146.00	1940.00	7230	20240117	-34.85	3575	20231006	31.75	7230	-34.85	20240117	4165	13.09	20240102	7230	-34.85	20240117	3575	31.75	20231006	7.85	N	065450	200	57 억		0	N	N	0	N	00	N
115	20240509	150528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4730	-35	5	-0.73	1544823245	324868	49.09	4755	4785	4715	6190	3340	4765	4755.23	0.00	0	-47614	4895	4830	4785	4720	4675	4807	4697	57	1425	200	3040	5	1	28652800	1355	-32.40	2.44	12	1.13	-146.00	1940.00	7230	20240117	-34.58	3575	20231006	32.31	7230	-34.58	20240117	4165	13.57	20240102	7230	-34.58	20240117	3575	32.31	20231006	7.85	N	065450	200	57 억		0	N	N	0	N	00	N
116	20240509	140516	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4735	-30	5	-0.63	1265961195	265885	40.18	4755	4785	4735	6190	3340	4765	4761.31	0.00	0	-43759	4895	4830	4785	4720	4675	4807	4697	57	1425	200	3040	5	1	28652800	1357	-32.43	2.44	12	0.93	-146.00	1940.00	7230	20240117	-34.51	3575	20231006	32.45	7230	-34.51	20240117	4165	13.69	20240102	7230	-34.51	20240117	3575	32.45	20231006	7.85	N	065450	200	57 억		0	N	N	0	N	00	N
117	20240509	130516	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4755	-10	5	-0.21	1152262195	241912	36.56	4755	4785	4745	6190	3340	4765	4763.15	0.00	0	-44727	4895	4830	4785	4720	4675	4807	4697	57	1425	200	3040	5	1	28652800	1362	-32.57	2.45	12	0.84	-146.00	1940.00	7230	20240117	-34.23	3575	20231006	33.01	7230	-34.23	20240117	4165	14.17	20240102	7230	-34.23	20240117	3575	33.01	20231006	7.85	N	065450	200	57 억		0	N	N	0	N	00	N
118	20240509	120518	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4765	0	3	0.00	897359380	188324	28.46	4755	4785	4750	6190	3340	4765	4764.98	0.00	0	-36017	4895	4830	4785	4720	4675	4807	4697	57	1425	200	3040	5	1	28652800	1365	-32.64	2.46	12	0.66	-146.00	1940.00	7230	20240117	-34.09	3575	20231006	33.29	7230	-34.09	20240117	4165	14.41	20240102	7230	-34.09	20240117	3575	33.29	20231006	7.85	N	065450	200	57 억		0	N	N	0	N	00	N
119	20240509	110508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4775	10	2	0.21	783909100	164553	24.87	4755	4785	4750	6190	3340	4765	4763.87	0.00	0	-38899	4895	4830	4785	4720	4675	4807	4697	57	1425	200	3040	5	1	28652800	1368	-32.71	2.46	12	0.57	-146.00	1940.00	7230	20240117	-33.96	3575	20231006	33.57	7230	-33.96	20240117	4165	14.65	20240102	7230	-33.96	20240117	3575	33.57	20231006	7.85	N	065450	200	57 억		0	N	N	0	N	00	N
120	20240509	100510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4750	-15	5	-0.31	672542895	141184	21.34	4755	4785	4750	6190	3340	4765	4763.59	0.00	0	-40946	4895	4830	4785	4720	4675	4807	4697	57	1425	200	3040	5	1	28652800	1361	-32.53	2.45	12	0.49	-146.00	1940.00	7230	20240117	-34.30	3575	20231006	32.87	7230	-34.30	20240117	4165	14.05	20240102	7230	-34.30	20240117	3575	32.87	20231006	7.85	N	065450	200	57 억		0	N	N	0	N	00	N
121	20240509	090507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4785	20	2	0.42	41752425	8751	1.32	4755	4785	4755	6190	3340	4765	4771.16	0.00	0	2470	4895	4830	4785	4720	4675	4807	4697	57	1425	200	3040	5	1	28652800	1371	-32.77	2.47	12	0.03	-146.00	1940.00	7230	20240117	-33.82	3575	20231006	33.85	7230	-33.82	20240117	4165	14.89	20240102	7230	-33.82	20240117	3575	33.85	20231006	7.85	N	065450	200	57 억		0	N	N	0	N	00	N
122	20240508	160506	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4765	-70	5	-1.45	3128018745	653380	96.86	4835	4850	4740	6280	3385	4835	4787.42	0.00	0	-21467	4945	4890	4800	4745	4655	4917	4772	57	1445	200	3090	5	1	28652800	1365	-32.64	2.46	12	2.28	-146.00	1940.00	7230	20240117	-34.09	3575	20231006	33.29	7230	-34.09	20240117	4165	14.41	20240102	7230	-34.09	20240117	3575	33.29	20231006	8.11	N	065450	200	57 억		0	N	N	0	N	00	N
123	20240508	150511	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4780	-55	5	-1.14	2846832500	594492	88.13	4835	4850	4740	6280	3385	4835	4788.65	0.00	0	-37773	4945	4890	4800	4745	4655	4917	4772	57	1445	200	3090	5	1	28652800	1370	-32.74	2.46	12	2.07	-146.00	1940.00	7230	20240117	-33.89	3575	20231006	33.71	7230	-33.89	20240117	4165	14.77	20240102	7230	-33.89	20240117	3575	33.71	20231006	8.11	N	065450	200	57 억		0	N	N	0	N	00	N
124	20240508	140504	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4755	-80	5	-1.65	2505879195	522878	77.51	4835	4850	4740	6280	3385	4835	4792.44	0.00	0	-49773	4945	4890	4800	4745	4655	4917	4772	57	1445	200	3090	5	1	28652800	1362	-32.57	2.45	12	1.82	-146.00	1940.00	7230	20240117	-34.23	3575	20231006	33.01	7230	-34.23	20240117	4165	14.17	20240102	7230	-34.23	20240117	3575	33.01	20231006	8.11	N	065450	200	57 억		0	N	N	0	N	00	N
125	20240508	130503	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4780	-55	5	-1.14	1856491975	386446	57.29	4835	4850	4775	6280	3385	4835	4803.98	0.00	0	-29865	4945	4890	4800	4745	4655	4917	4772	57	1445	200	3090	5	1	28652800	1370	-32.74	2.46	12	1.35	-146.00	1940.00	7230	20240117	-33.89	3575	20231006	33.71	7230	-33.89	20240117	4165	14.77	20240102	7230	-33.89	20240117	3575	33.71	20231006	8.11	N	065450	200	57 억		0	N	N	0	N	00	N
126	20240508	120505	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4790	-45	5	-0.93	1561526495	324788	48.15	4835	4850	4780	6280	3385	4835	4807.80	0.00	0	-30390	4945	4890	4800	4745	4655	4917	4772	57	1445	200	3090	5	1	28652800	1372	-32.81	2.47	12	1.13	-146.00	1940.00	7230	20240117	-33.75	3575	20231006	33.99	7230	-33.75	20240117	4165	15.01	20240102	7230	-33.75	20240117	3575	33.99	20231006	8.11	N	065450	200	57 억		0	N	N	0	N	00	N
127	20240508	110540	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4805	-30	5	-0.62	1251648650	260133	38.56	4835	4850	4785	6280	3385	4835	4811.53	0.00	0	-14018	4945	4890	4800	4745	4655	4917	4772	57	1445	200	3090	5	1	28652800	1377	-32.91	2.48	12	0.91	-146.00	1940.00	7230	20240117	-33.54	3575	20231006	34.41	7230	-33.54	20240117	4165	15.37	20240102	7230	-33.54	20240117	3575	34.41	20231006	8.11	N	065450	200	57 억		0	N	N	0	N	00	N
128	20240508	100512	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4805	-30	5	-0.62	982112200	203897	30.23	4835	4850	4800	6280	3385	4835	4816.67	0.00	0	-7680	4945	4890	4800	4745	4655	4917	4772	57	1445	200	3090	5	1	28652800	1377	-32.91	2.48	12	0.71	-146.00	1940.00	7230	20240117	-33.54	3575	20231006	34.41	7230	-33.54	20240117	4165	15.37	20240102	7230	-33.54	20240117	3575	34.41	20231006	8.11	N	065450	200	57 억		0	N	N	0	N	00	N
129	20240508	090510	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4815	-20	5	-0.41	249832155	51788	7.68	4835	4850	4810	6280	3385	4835	4824.04	0.00	0	5696	4945	4890	4800	4745	4655	4917	4772	57	1445	200	3090	5	1	28652800	1380	-32.98	2.48	12	0.18	-146.00	1940.00	7230	20240117	-33.40	3575	20231006	34.69	7230	-33.40	20240117	4165	15.61	20240102	7230	-33.40	20240117	3575	34.69	20231006	8.11	N	065450	200	57 억		0	N	N	0	N	00	N
130	20240503	160519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4810	170	2	3.66	9186333195	1917444	318.36	4690	4915	4650	6030	3250	4640	4790.94	0.00	0	168326	4720	4680	4625	4585	4530	4700	4605	57	1390	200	2960	5	1	28652800	1378	-32.95	2.48	12	6.69	-146.00	1940.00	7230	20240117	-33.47	3575	20231006	34.55	7230	-33.47	20240117	4165	15.49	20240102	7230	-33.47	20240117	3575	34.55	20231006	8.45	N	065450	200	57 억		0	N	N	0	N	00	N
131	20240503	150519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4815	175	2	3.77	8769164600	1830693	303.96	4690	4915	4650	6030	3250	4640	4790.14	0.00	0	139259	4720	4680	4625	4585	4530	4700	4605	57	1390	200	2960	5	1	28652800	1380	-32.98	2.48	12	6.39	-146.00	1940.00	7230	20240117	-33.40	3575	20231006	34.69	7230	-33.40	20240117	4165	15.61	20240102	7230	-33.40	20240117	3575	34.69	20231006	8.45	N	065450	200	57 억		0	N	N	0	N	00	N
132	20240503	140519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	140	2	3.02	7904894500	1650685	274.07	4690	4915	4650	6030	3250	4640	4788.92	0.00	0	94692	4720	4680	4625	4585	4530	4700	4605	57	1390	200	2960	5	1	28652800	1370	-32.74	2.46	12	5.76	-146.00	1940.00	7230	20240117	-33.89	3575	20231006	33.71	7230	-33.89	20240117	4165	14.77	20240102	7230	-33.89	20240117	3575	33.71	20231006	8.45	N	065450	200	57 억		0	N	N	0	N	00	N
133	20240503	130520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	125	2	2.69	7545107470	1575360	261.56	4690	4915	4650	6030	3250	4640	4789.52	0.00	0	71975	4720	4680	4625	4585	4530	4700	4605	57	1390	200	2960	5	1	28652800	1365	-32.64	2.46	12	5.50	-146.00	1940.00	7230	20240117	-34.09	3575	20231006	33.29	7230	-34.09	20240117	4165	14.41	20240102	7230	-34.09	20240117	3575	33.29	20231006	8.45	N	065450	200	57 억		0	N	N	0	N	00	N
134	20240503	120518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	130	2	2.80	7072725270	1476211	245.10	4690	4915	4650	6030	3250	4640	4791.21	0.00	0	61989	4720	4680	4625	4585	4530	4700	4605	57	1390	200	2960	5	1	28652800	1367	-32.67	2.46	12	5.15	-146.00	1940.00	7230	20240117	-34.02	3575	20231006	33.43	7230	-34.02	20240117	4165	14.53	20240102	7230	-34.02	20240117	3575	33.43	20231006	8.45	N	065450	200	57 억		0	N	N	0	N	00	N
135	20240503	110517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4835	195	2	4.20	6297613100	1314426	218.24	4690	4915	4650	6030	3250	4640	4791.24	0.00	0	47103	4720	4680	4625	4585	4530	4700	4605	57	1390	200	2960	5	1	28652800	1385	-33.12	2.49	12	4.59	-146.00	1940.00	7230	20240117	-33.13	3575	20231006	35.24	7230	-33.13	20240117	4165	16.09	20240102	7230	-33.13	20240117	3575	35.24	20231006	8.45	N	065450	200	57 억		0	N	N	0	N	00	N
136	20240503	100515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4755	115	2	2.48	3418667425	719415	119.45	4690	4820	4650	6030	3250	4640	4752.13	0.00	0	37995	4720	4680	4625	4585	4530	4700	4605	57	1390	200	2960	5	1	28652800	1362	-32.57	2.45	12	2.51	-146.00	1940.00	7230	20240117	-34.23	3575	20231006	33.01	7230	-34.23	20240117	4165	14.17	20240102	7230	-34.23	20240117	3575	33.01	20231006	8.45	N	065450	200	57 억		0	N	N	0	N	00	N
137	20240503	090514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	55	2	1.19	476784170	101678	16.88	4690	4705	4650	6030	3250	4640	4689.52	0.00	0	-10260	4720	4680	4625	4585	4530	4700	4605	57	1390	200	2960	5	1	28652800	1345	-32.16	2.42	12	0.35	-146.00	1940.00	7230	20240117	-35.06	3575	20231006	31.33	7230	-35.06	20240117	4165	12.73	20240102	7230	-35.06	20240117	3575	31.33	20231006	8.45	N	065450	200	57 억		0	N	N	0	N	00	N
138	20240502	160512	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4640	50	2	1.09	2605057530	563067	41.23	4570	4665	4570	5960	3215	4590	4626.59	0.00	0	21630	4823	4706	4648	4531	4473	4677	4502	57	1370	200	2930	5	1	28652800	1329	-31.78	2.39	12	1.97	-146.00	1940.00	7230	20240117	-35.82	3575	20231006	29.79	7230	-35.82	20240117	4165	11.40	20240102	7230	-35.82	20240117	3575	29.79	20231006	8.42	N	065450	200	57 억		0	N	N	0	N	00	N
139	20240502	150515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4640	50	2	1.09	2374756850	513431	37.59	4570	4665	4570	5960	3215	4590	4625.43	0.00	0	9405	4823	4706	4648	4531	4473	4677	4502	57	1370	200	2930	5	1	28652800	1329	-31.78	2.39	12	1.79	-146.00	1940.00	7230	20240117	-35.82	3575	20231006	29.79	7230	-35.82	20240117	4165	11.40	20240102	7230	-35.82	20240117	3575	29.79	20231006	8.42	N	065450	200	57 억		0	N	N	0	N	00	N
140	20240502	140511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4630	40	2	0.87	1940726650	419755	30.73	4570	4665	4570	5960	3215	4590	4623.66	0.00	0	-31936	4823	4706	4648	4531	4473	4677	4502	57	1370	200	2930	5	1	28652800	1327	-31.71	2.39	12	1.46	-146.00	1940.00	7230	20240117	-35.96	3575	20231006	29.51	7230	-35.96	20240117	4165	11.16	20240102	7230	-35.96	20240117	3575	29.51	20231006	8.42	N	065450	200	57 억		0	N	N	0	N	00	N
141	20240502	130511	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4640	50	2	1.09	1844026745	398878	29.20	4570	4665	4570	5960	3215	4590	4623.22	0.00	0	-32215	4823	4706	4648	4531	4473	4677	4502	57	1370	200	2930	5	1	28652800	1329	-31.78	2.39	12	1.39	-146.00	1940.00	7230	20240117	-35.82	3575	20231006	29.79	7230	-35.82	20240117	4165	11.40	20240102	7230	-35.82	20240117	3575	29.79	20231006	8.42	N	065450	200	57 억		0	N	N	0	N	00	N
142	20240502	120509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4640	50	2	1.09	1702693295	368405	26.97	4570	4665	4570	5960	3215	4590	4621.99	0.00	0	-31491	4823	4706	4648	4531	4473	4677	4502	57	1370	200	2930	5	1	28652800	1329	-31.78	2.39	12	1.29	-146.00	1940.00	7230	20240117	-35.82	3575	20231006	29.79	7230	-35.82	20240117	4165	11.40	20240102	7230	-35.82	20240117	3575	29.79	20231006	8.42	N	065450	200	57 억		0	N	N	0	N	00	N
143	20240502	110509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4635	45	2	0.98	1543315335	334036	24.46	4570	4665	4570	5960	3215	4590	4620.41	0.00	0	-29743	4823	4706	4648	4531	4473	4677	4502	57	1370	200	2930	5	1	28652800	1328	-31.75	2.39	12	1.17	-146.00	1940.00	7230	20240117	-35.89	3575	20231006	29.65	7230	-35.89	20240117	4165	11.28	20240102	7230	-35.89	20240117	3575	29.65	20231006	8.42	N	065450	200	57 억		0	N	N	0	N	00	N
144	20240502	100508	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4640	50	2	1.09	1106410010	240059	17.58	4570	4650	4570	5960	3215	4590	4609.09	0.00	0	-14188	4823	4706	4648	4531	4473	4677	4502	57	1370	200	2930	5	1	28652800	1329	-31.78	2.39	12	0.84	-146.00	1940.00	7230	20240117	-35.82	3575	20231006	29.79	7230	-35.82	20240117	4165	11.40	20240102	7230	-35.82	20240117	3575	29.79	20231006	8.42	N	065450	200	57 억		0	N	N	0	N	00	N
145	20240502	090509	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4585	-5	5	-0.11	276384385	60257	4.41	4570	4620	4570	5960	3215	4590	4586.63	0.00	0	13601	4823	4706	4648	4531	4473	4677	4502	57	1370	200	2930	5	1	28652800	1314	-31.40	2.36	12	0.21	-146.00	1940.00	7230	20240117	-36.58	3575	20231006	28.25	7230	-36.58	20240117	4165	10.08	20240102	7230	-36.58	20240117	3575	28.25	20231006	8.42	N	065450	200	57 억		0	N	N	0	N	00	N