KissMeData/335810/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	161217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	115	2	2.73	110637645	25773	285.54	4230	4345	4200	5470	2955	4215	4292.77	0.00	0	-330	4431	4322	4211	4102	3991	4377	4157	58	1255	500	2860	5	1	11614526	503	-11.19	1.57	12	0.22	-387.00	2758.00	7300	20230605	-40.68	4045	20240523	7.05	6350	-31.81	20240216	4045	7.05	20240523	7300	-40.68	20230605	4045	7.05	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
3	20240531	151219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	110	2	2.61	104396190	24331	269.57	4230	4345	4200	5470	2955	4215	4290.67	0.00	0	-407	4431	4322	4211	4102	3991	4377	4157	58	1255	500	2860	5	1	11614526	502	-11.18	1.57	12	0.21	-387.00	2758.00	7300	20230605	-40.75	4045	20240523	6.92	6350	-31.89	20240216	4045	6.92	20240523	7300	-40.75	20230605	4045	6.92	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
4	20240531	141217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	75	2	1.78	79437625	18553	205.55	4230	4345	4200	5470	2955	4215	4281.66	0.00	0	-263	4431	4322	4211	4102	3991	4377	4157	58	1255	500	2860	5	1	11614526	498	-11.09	1.56	12	0.16	-387.00	2758.00	7300	20230605	-41.23	4045	20240523	6.06	6350	-32.44	20240216	4045	6.06	20240523	7300	-41.23	20230605	4045	6.06	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
5	20240531	131220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	50	2	1.19	73038830	17055	188.95	4230	4345	4200	5470	2955	4215	4282.55	0.00	0	-226	4431	4322	4211	4102	3991	4377	4157	58	1255	500	2860	5	1	11614526	495	-11.02	1.55	12	0.15	-387.00	2758.00	7300	20230605	-41.58	4045	20240523	5.44	6350	-32.83	20240216	4045	5.44	20240523	7300	-41.58	20230605	4045	5.44	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
6	20240531	121222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	20	2	0.47	61382690	14298	158.41	4230	4345	4225	5470	2955	4215	4293.10	0.00	0	-106	4431	4322	4211	4102	3991	4377	4157	58	1255	500	2860	5	1	11614526	492	-10.94	1.54	12	0.12	-387.00	2758.00	7300	20230605	-41.99	4045	20240523	4.70	6350	-33.31	20240216	4045	4.70	20240523	7300	-41.99	20230605	4045	4.70	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
7	20240531	111219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	30	2	0.71	49161145	11429	126.62	4230	4345	4225	5470	2955	4215	4301.44	0.00	0	-172	4431	4322	4211	4102	3991	4377	4157	58	1255	500	2860	5	1	11614526	493	-10.97	1.54	12	0.10	-387.00	2758.00	7300	20230605	-41.85	4045	20240523	4.94	6350	-33.15	20240216	4045	4.94	20240523	7300	-41.85	20230605	4045	4.94	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
8	20240531	101213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	65	2	1.54	10488970	2465	27.31	4230	4285	4225	5470	2955	4215	4255.16	0.00	0	-361	4431	4322	4211	4102	3991	4377	4157	58	1255	500	2860	5	1	11614526	497	-11.06	1.55	12	0.02	-387.00	2758.00	7300	20230605	-41.37	4045	20240523	5.81	6350	-32.60	20240216	4045	5.81	20240523	7300	-41.37	20230605	4045	5.81	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
9	20240531	091222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	70	2	1.66	241235	57	0.63	4230	4285	4225	5470	2955	4215	4232.19	0.00	0	-4	4431	4322	4211	4102	3991	4377	4157	58	1255	500	2860	5	1	11614526	498	-11.07	1.55	12	0.00	-387.00	2758.00	7300	20230605	-41.30	4045	20240523	5.93	6350	-32.52	20240216	4045	5.93	20240523	7300	-41.30	20230605	4045	5.93	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
10	20240530	161214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	45	2	1.08	37264580	8916	94.96	4150	4320	4100	5420	2920	4170	4179.52	0.00	0	-831	4276	4222	4186	4132	4096	4205	4115	58	1250	500	2830	5	1	11614526	490	-10.89	1.53	12	0.08	-387.00	2758.00	7300	20230605	-42.26	4045	20240523	4.20	6350	-33.62	20240216	4045	4.20	20240523	7300	-42.26	20230605	4045	4.20	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
11	20240530	151214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	65	2	1.56	34958360	8369	89.14	4150	4320	4100	5420	2920	4170	4177.13	0.00	0	-794	4276	4222	4186	4132	4096	4205	4115	58	1250	500	2830	5	1	11614526	492	-10.94	1.54	12	0.07	-387.00	2758.00	7300	20230605	-41.99	4045	20240523	4.70	6350	-33.31	20240216	4045	4.70	20240523	7300	-41.99	20230605	4045	4.70	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
12	20240530	141213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	30	2	0.72	24731155	5945	63.32	4150	4320	4100	5420	2920	4170	4159.99	0.00	0	-685	4276	4222	4186	4132	4096	4205	4115	58	1250	500	2830	5	1	11614526	488	-10.85	1.52	12	0.05	-387.00	2758.00	7300	20230605	-42.47	4045	20240523	3.83	6350	-33.86	20240216	4045	3.83	20240523	7300	-42.47	20230605	4045	3.83	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
13	20240530	131215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	-5	5	-0.12	17553540	4230	45.05	4150	4190	4100	5420	2920	4170	4149.77	0.00	0	-359	4276	4222	4186	4132	4096	4205	4115	58	1250	500	2830	5	1	11614526	484	-10.76	1.51	12	0.04	-387.00	2758.00	7300	20230605	-42.95	4045	20240523	2.97	6350	-34.41	20240216	4045	2.97	20240523	7300	-42.95	20230605	4045	2.97	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
14	20240530	121212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	-30	5	-0.72	4880030	1176	12.53	4150	4170	4100	5420	2920	4170	4149.69	0.00	0	-512	4276	4222	4186	4132	4096	4205	4115	58	1250	500	2830	5	1	11614526	481	-10.70	1.50	12	0.01	-387.00	2758.00	7300	20230605	-43.29	4045	20240523	2.35	6350	-34.80	20240216	4045	2.35	20240523	7300	-43.29	20230605	4045	2.35	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
15	20240530	111214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	-35	5	-0.84	3024230	729	7.76	4150	4170	4100	5420	2920	4170	4148.46	0.00	0	-438	4276	4222	4186	4132	4096	4205	4115	58	1250	500	2830	5	1	11614526	480	-10.68	1.50	12	0.01	-387.00	2758.00	7300	20230605	-43.36	4045	20240523	2.22	6350	-34.88	20240216	4045	2.22	20240523	7300	-43.36	20230605	4045	2.22	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
16	20240530	101216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4145	-25	5	-0.60	2642570	637	6.78	4150	4170	4100	5420	2920	4170	4148.46	0.00	0	-440	4276	4222	4186	4132	4096	4205	4115	58	1250	500	2830	5	1	11614526	481	-10.71	1.50	12	0.01	-387.00	2758.00	7300	20230605	-43.22	4045	20240523	2.47	6350	-34.72	20240216	4045	2.47	20240523	7300	-43.22	20230605	4045	2.47	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
17	20240530	091215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4145	-25	5	-0.60	1048665	253	2.69	4150	4150	4100	5420	2920	4170	4144.92	0.00	0	-95	4276	4222	4186	4132	4096	4205	4115	58	1250	500	2830	5	1	11614526	481	-10.71	1.50	12	0.00	-387.00	2758.00	7300	20230605	-43.22	4045	20240523	2.47	6350	-34.72	20240216	4045	2.47	20240523	7300	-43.22	20230605	4045	2.47	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
18	20240529	161202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	-70	5	-1.65	38616760	9239	102.60	4240	4240	4150	5510	2970	4240	4179.76	0.00	0	-784	4306	4272	4236	4202	4166	4275	4205	58	1270	500	2880	5	1	11614526	484	-10.78	1.51	12	0.08	-387.00	2758.00	7300	20230605	-42.88	4045	20240523	3.09	6350	-34.33	20240216	4045	3.09	20240523	7300	-42.88	20230605	4045	3.09	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
19	20240529	151204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	-90	5	-2.12	38108020	9117	101.24	4240	4240	4150	5510	2970	4240	4179.89	0.00	0	-773	4306	4272	4236	4202	4166	4275	4205	58	1270	500	2880	5	1	11614526	482	-10.72	1.50	12	0.08	-387.00	2758.00	7300	20230605	-43.15	4045	20240523	2.60	6350	-34.65	20240216	4045	2.60	20240523	7300	-43.15	20230605	4045	2.60	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
20	20240529	141204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	-80	5	-1.89	31652545	7563	83.99	4240	4240	4155	5510	2970	4240	4185.18	0.00	0	-773	4306	4272	4236	4202	4166	4275	4205	58	1270	500	2880	5	1	11614526	483	-10.75	1.51	12	0.07	-387.00	2758.00	7300	20230605	-43.01	4045	20240523	2.84	6350	-34.49	20240216	4045	2.84	20240523	7300	-43.01	20230605	4045	2.84	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
21	20240529	131207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4175	-65	5	-1.53	26085005	6225	69.13	4240	4240	4160	5510	2970	4240	4190.36	0.00	0	-592	4306	4272	4236	4202	4166	4275	4205	58	1270	500	2880	5	1	11614526	485	-10.79	1.51	12	0.05	-387.00	2758.00	7300	20230605	-42.81	4045	20240523	3.21	6350	-34.25	20240216	4045	3.21	20240523	7300	-42.81	20230605	4045	3.21	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
22	20240529	121206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	-60	5	-1.42	25308270	6039	67.06	4240	4240	4160	5510	2970	4240	4190.80	0.00	0	-566	4306	4272	4236	4202	4166	4275	4205	58	1270	500	2880	5	1	11614526	485	-10.80	1.52	12	0.05	-387.00	2758.00	7300	20230605	-42.74	4045	20240523	3.34	6350	-34.17	20240216	4045	3.34	20240523	7300	-42.74	20230605	4045	3.34	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
23	20240529	111206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	-70	5	-1.65	18958750	4517	50.16	4240	4240	4160	5510	2970	4240	4197.20	0.00	0	-552	4306	4272	4236	4202	4166	4275	4205	58	1270	500	2880	5	1	11614526	484	-10.78	1.51	12	0.04	-387.00	2758.00	7300	20230605	-42.88	4045	20240523	3.09	6350	-34.33	20240216	4045	3.09	20240523	7300	-42.88	20230605	4045	3.09	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
24	20240529	101158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-40	5	-0.94	15085190	3587	39.83	4240	4240	4175	5510	2970	4240	4205.52	0.00	0	-730	4306	4272	4236	4202	4166	4275	4205	58	1270	500	2880	5	1	11614526	488	-10.85	1.52	12	0.03	-387.00	2758.00	7300	20230605	-42.47	4045	20240523	3.83	6350	-33.86	20240216	4045	3.83	20240523	7300	-42.47	20230605	4045	3.83	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
25	20240529	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	-55	5	-1.30	4041565	959	10.65	4240	4240	4180	5510	2970	4240	4214.35	0.00	0	-124	4306	4272	4236	4202	4166	4275	4205	58	1270	500	2880	5	1	11614526	486	-10.81	1.52	12	0.01	-387.00	2758.00	7300	20230605	-42.67	4045	20240523	3.46	6350	-34.09	20240216	4045	3.46	20240523	7300	-42.67	20230605	4045	3.46	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
26	20240528	161156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	0	3	0.00	37118960	8770	56.67	4240	4270	4200	5510	2970	4240	4232.49	0.00	0	-164	4326	4282	4251	4207	4176	4267	4192	58	1270	500	2880	5	1	11614526	492	-10.96	1.54	12	0.08	-387.00	2758.00	7300	20230605	-41.92	4045	20240523	4.82	6350	-33.23	20240216	4045	4.82	20240523	7300	-41.92	20230605	4045	4.82	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
27	20240528	151158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	0	3	0.00	36923940	8724	56.37	4240	4270	4200	5510	2970	4240	4232.46	0.00	0	-162	4326	4282	4251	4207	4176	4267	4192	58	1270	500	2880	5	1	11614526	492	-10.96	1.54	12	0.08	-387.00	2758.00	7300	20230605	-41.92	4045	20240523	4.82	6350	-33.23	20240216	4045	4.82	20240523	7300	-41.92	20230605	4045	4.82	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
28	20240528	141201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	5	2	0.12	33457175	7907	51.10	4240	4270	4200	5510	2970	4240	4231.34	0.00	0	-142	4326	4282	4251	4207	4176	4267	4192	58	1270	500	2880	5	1	11614526	493	-10.97	1.54	12	0.07	-387.00	2758.00	7300	20230605	-41.85	4045	20240523	4.94	6350	-33.15	20240216	4045	4.94	20240523	7300	-41.85	20230605	4045	4.94	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
29	20240528	131155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	0	3	0.00	30855125	7293	47.13	4240	4270	4200	5510	2970	4240	4230.79	0.00	0	-141	4326	4282	4251	4207	4176	4267	4192	58	1270	500	2880	5	1	11614526	492	-10.96	1.54	12	0.06	-387.00	2758.00	7300	20230605	-41.92	4045	20240523	4.82	6350	-33.23	20240216	4045	4.82	20240523	7300	-41.92	20230605	4045	4.82	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
30	20240528	121156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	-15	5	-0.35	18395395	4338	28.03	4240	4270	4225	5510	2970	4240	4240.52	0.00	0	-96	4326	4282	4251	4207	4176	4267	4192	58	1270	500	2880	5	1	11614526	491	-10.92	1.53	12	0.04	-387.00	2758.00	7300	20230605	-42.12	4045	20240523	4.45	6350	-33.46	20240216	4045	4.45	20240523	7300	-42.12	20230605	4045	4.45	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
31	20240528	111141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	10	2	0.24	8704810	2048	13.23	4240	4270	4240	5510	2970	4240	4250.40	0.00	0	-96	4326	4282	4251	4207	4176	4267	4192	58	1270	500	2880	5	1	11614526	494	-10.98	1.54	12	0.02	-387.00	2758.00	7300	20230605	-41.78	4045	20240523	5.07	6350	-33.07	20240216	4045	5.07	20240523	7300	-41.78	20230605	4045	5.07	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
32	20240528	101157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	5	2	0.12	7315060	1721	11.12	4240	4270	4240	5510	2970	4240	4250.47	0.00	0	-96	4326	4282	4251	4207	4176	4267	4192	58	1270	500	2880	5	1	11614526	493	-10.97	1.54	12	0.01	-387.00	2758.00	7300	20230605	-41.85	4045	20240523	4.94	6350	-33.15	20240216	4045	4.94	20240523	7300	-41.85	20230605	4045	4.94	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
33	20240528	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	30	2	0.71	876550	206	1.33	4240	4270	4240	5510	2970	4240	4255.10	0.00	0	0	4326	4282	4251	4207	4176	4267	4192	58	1270	500	2880	5	1	11614526	496	-11.03	1.55	12	0.00	-387.00	2758.00	7300	20230605	-41.51	4045	20240523	5.56	6350	-32.76	20240216	4045	5.56	20240523	7300	-41.51	20230605	4045	5.56	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
34	20240527	161141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	-10	5	-0.24	65695595	15475	122.47	4295	4295	4220	5520	2975	4250	4245.27	0.00	0	-1285	4333	4291	4208	4166	4083	4312	4187	58	1270	500	2890	5	1	11614526	492	-10.96	1.54	12	0.13	-387.00	2758.00	7300	20230605	-41.92	4045	20240523	4.82	6350	-33.23	20240216	4045	4.82	20240523	7300	-41.92	20230605	4045	4.82	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
35	20240527	151158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	20	2	0.47	62856590	14806	117.17	4295	4295	4220	5520	2975	4250	4245.35	0.00	0	-868	4333	4291	4208	4166	4083	4312	4187	58	1270	500	2890	5	1	11614526	496	-11.03	1.55	12	0.13	-387.00	2758.00	7300	20230605	-41.51	4045	20240523	5.56	6350	-32.76	20240216	4045	5.56	20240523	7300	-41.51	20230605	4045	5.56	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
36	20240527	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-15	5	-0.35	32215340	7594	60.10	4295	4295	4220	5520	2975	4250	4242.21	0.00	0	-1342	4333	4291	4208	4166	4083	4312	4187	58	1270	500	2890	5	1	11614526	492	-10.94	1.54	12	0.07	-387.00	2758.00	7300	20230605	-41.99	4045	20240523	4.70	6350	-33.31	20240216	4045	4.70	20240523	7300	-41.99	20230605	4045	4.70	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
37	20240527	131155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-5	5	-0.12	17690920	4161	32.93	4295	4295	4220	5520	2975	4250	4251.60	0.00	0	-571	4333	4291	4208	4166	4083	4312	4187	58	1270	500	2890	5	1	11614526	493	-10.97	1.54	12	0.04	-387.00	2758.00	7300	20230605	-41.85	4045	20240523	4.94	6350	-33.15	20240216	4045	4.94	20240523	7300	-41.85	20230605	4045	4.94	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
38	20240527	121155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-15	5	-0.35	12057170	2832	22.41	4295	4295	4220	5520	2975	4250	4257.48	0.00	0	-550	4333	4291	4208	4166	4083	4312	4187	58	1270	500	2890	5	1	11614526	492	-10.94	1.54	12	0.02	-387.00	2758.00	7300	20230605	-41.99	4045	20240523	4.70	6350	-33.31	20240216	4045	4.70	20240523	7300	-41.99	20230605	4045	4.70	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
39	20240527	111154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	-30	5	-0.71	9486500	2225	17.61	4295	4295	4220	5520	2975	4250	4263.60	0.00	0	-549	4333	4291	4208	4166	4083	4312	4187	58	1270	500	2890	5	1	11614526	490	-10.90	1.53	12	0.02	-387.00	2758.00	7300	20230605	-42.19	4045	20240523	4.33	6350	-33.54	20240216	4045	4.33	20240523	7300	-42.19	20230605	4045	4.33	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
40	20240527	101152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-5	5	-0.12	7709110	1806	14.29	4295	4295	4235	5520	2975	4250	4268.61	0.00	0	-584	4333	4291	4208	4166	4083	4312	4187	58	1270	500	2890	5	1	11614526	493	-10.97	1.54	12	0.02	-387.00	2758.00	7300	20230605	-41.85	4045	20240523	4.94	6350	-33.15	20240216	4045	4.94	20240523	7300	-41.85	20230605	4045	4.94	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
41	20240527	091154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-5	5	-0.12	1119840	264	2.09	4295	4295	4235	5520	2975	4250	4241.82	0.00	0	26	4333	4291	4208	4166	4083	4312	4187	58	1270	500	2890	5	1	11614526	493	-10.97	1.54	12	0.00	-387.00	2758.00	7300	20230605	-41.85	4045	20240523	4.94	6350	-33.15	20240216	4045	4.94	20240523	7300	-41.85	20230605	4045	4.94	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
42	20240524	161047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	50	2	1.19	52967390	12636	50.12	4190	4250	4125	5460	2940	4200	4191.78	0.00	0	-1316	4303	4251	4148	4096	3993	4277	4122	58	1260	500	2850	5	1	11614526	494	-10.98	1.54	12	0.11	-387.00	2758.00	7300	20230605	-41.78	4045	20240523	5.07	6350	-33.07	20240216	4045	5.07	20240523	7300	-41.78	20230605	4045	5.07	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
43	20240524	151049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	40	2	0.95	52271075	12472	49.47	4190	4245	4125	5460	2940	4200	4191.07	0.00	0	-1311	4303	4251	4148	4096	3993	4277	4122	58	1260	500	2850	5	1	11614526	492	-10.96	1.54	12	0.11	-387.00	2758.00	7300	20230605	-41.92	4045	20240523	4.82	6350	-33.23	20240216	4045	4.82	20240523	7300	-41.92	20230605	4045	4.82	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
44	20240524	141055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4175	-25	5	-0.60	32325355	7734	30.68	4190	4220	4125	5460	2940	4200	4179.64	0.00	0	-766	4303	4251	4148	4096	3993	4277	4122	58	1260	500	2850	5	1	11614526	485	-10.79	1.51	12	0.07	-387.00	2758.00	7300	20230605	-42.81	4045	20240523	3.21	6350	-34.25	20240216	4045	3.21	20240523	7300	-42.81	20230605	4045	3.21	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
45	20240524	131050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	-50	5	-1.19	28826005	6894	27.35	4190	4220	4125	5460	2940	4200	4181.32	0.00	0	-766	4303	4251	4148	4096	3993	4277	4122	58	1260	500	2850	5	1	11614526	482	-10.72	1.50	12	0.06	-387.00	2758.00	7300	20230605	-43.15	4045	20240523	2.60	6350	-34.65	20240216	4045	2.60	20240523	7300	-43.15	20230605	4045	2.60	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
46	20240524	121052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	10	2	0.24	26562465	6351	25.19	4190	4220	4125	5460	2940	4200	4182.40	0.00	0	-705	4303	4251	4148	4096	3993	4277	4122	58	1260	500	2850	5	1	11614526	489	-10.88	1.53	12	0.05	-387.00	2758.00	7300	20230605	-42.33	4045	20240523	4.08	6350	-33.70	20240216	4045	4.08	20240523	7300	-42.33	20230605	4045	4.08	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
47	20240524	111050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	-15	5	-0.36	20522530	4910	19.48	4190	4215	4125	5460	2940	4200	4179.74	0.00	0	-753	4303	4251	4148	4096	3993	4277	4122	58	1260	500	2850	5	1	11614526	486	-10.81	1.52	12	0.04	-387.00	2758.00	7300	20230605	-42.67	4045	20240523	3.46	6350	-34.09	20240216	4045	3.46	20240523	7300	-42.67	20230605	4045	3.46	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
48	20240524	101057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	-15	5	-0.36	16311850	3901	15.47	4190	4215	4125	5460	2940	4200	4181.45	0.00	0	-700	4303	4251	4148	4096	3993	4277	4122	58	1260	500	2850	5	1	11614526	486	-10.81	1.52	12	0.03	-387.00	2758.00	7300	20230605	-42.67	4045	20240523	3.46	6350	-34.09	20240216	4045	3.46	20240523	7300	-42.67	20230605	4045	3.46	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
49	20240524	091051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	-10	5	-0.24	652750	157	0.62	4190	4195	4125	5460	2940	4200	4157.37	0.00	0	-10	4303	4251	4148	4096	3993	4277	4122	58	1260	500	2850	5	1	11614526	487	-10.83	1.52	12	0.00	-387.00	2758.00	7300	20230605	-42.60	4045	20240523	3.58	6350	-34.02	20240216	4045	3.58	20240523	7300	-42.60	20230605	4045	3.58	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
50	20240523	161048	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4200	0	3	0.00	103509230	25149	257.49	4200	4200	4045	5460	2940	4200	4115.84	0.00	0	2268	4413	4306	4243	4136	4073	4275	4105	58	1260	500	2850	5	1	11614526	488	-10.85	1.52	12	0.22	-387.00	2758.00	7300	20230605	-42.47	4045	20240523	3.83	6350	-33.86	20240216	4045	3.83	20240523	7300	-42.47	20230605	4045	3.83	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
51	20240523	151050	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4175	-25	5	-0.60	101952080	24777	253.68	4200	4200	4045	5460	2940	4200	4114.79	0.00	0	2269	4413	4306	4243	4136	4073	4275	4105	58	1260	500	2850	5	1	11614526	485	-10.79	1.51	12	0.21	-387.00	2758.00	7300	20230605	-42.81	4045	20240523	3.21	6350	-34.25	20240216	4045	3.21	20240523	7300	-42.81	20230605	4045	3.21	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
52	20240523	141054	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4185	-15	5	-0.36	94226665	22915	234.62	4200	4200	4045	5460	2940	4200	4112.01	0.00	0	2563	4413	4306	4243	4136	4073	4275	4105	58	1260	500	2850	5	1	11614526	486	-10.81	1.52	12	0.20	-387.00	2758.00	7300	20230605	-42.67	4045	20240523	3.46	6350	-34.09	20240216	4045	3.46	20240523	7300	-42.67	20230605	4045	3.46	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
53	20240523	131053	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4155	-45	5	-1.07	89927940	21883	224.05	4200	4200	4045	5460	2940	4200	4109.49	0.00	0	2796	4413	4306	4243	4136	4073	4275	4105	58	1260	500	2850	5	1	11614526	483	-10.74	1.51	12	0.19	-387.00	2758.00	7300	20230605	-43.08	4045	20240523	2.72	6350	-34.57	20240216	4045	2.72	20240523	7300	-43.08	20230605	4045	2.72	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
54	20240523	121048	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4165	-35	5	-0.83	86871735	21149	216.54	4200	4200	4045	5460	2940	4200	4107.60	0.00	0	2862	4413	4306	4243	4136	4073	4275	4105	58	1260	500	2850	5	1	11614526	484	-10.76	1.51	12	0.18	-387.00	2758.00	7300	20230605	-42.95	4045	20240523	2.97	6350	-34.41	20240216	4045	2.97	20240523	7300	-42.95	20230605	4045	2.97	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
55	20240523	111046	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4180	-20	5	-0.48	79138310	19294	197.54	4200	4200	4045	5460	2940	4200	4101.71	0.00	0	3112	4413	4306	4243	4136	4073	4275	4105	58	1260	500	2850	5	1	11614526	485	-10.80	1.52	12	0.17	-387.00	2758.00	7300	20230605	-42.74	4045	20240523	3.34	6350	-34.17	20240216	4045	3.34	20240523	7300	-42.74	20230605	4045	3.34	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
56	20240523	101049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	-70	5	-1.67	26518450	6462	66.16	4200	4200	4070	5460	2940	4200	4103.75	0.00	0	1064	4413	4306	4243	4136	4073	4275	4105	58	1260	500	2850	5	1	11614526	480	-10.67	1.50	12	0.06	-387.00	2758.00	7300	20230605	-43.42	4055	20240426	1.85	6350	-34.96	20240216	4055	1.85	20240426	7300	-43.42	20230605	4055	1.85	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
57	20240523	091054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4135	-65	5	-1.55	16418310	4008	41.04	4200	4200	4070	5460	2940	4200	4096.38	0.00	0	-94	4413	4306	4243	4136	4073	4275	4105	58	1260	500	2850	5	1	11614526	480	-10.68	1.50	12	0.03	-387.00	2758.00	7300	20230605	-43.36	4055	20240426	1.97	6350	-34.88	20240216	4055	1.97	20240426	7300	-43.36	20230605	4055	1.97	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
58	20240522	161039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-65	5	-1.52	40662730	9656	58.31	4350	4350	4180	5540	2990	4265	4211.15	0.00	0	-1010	4341	4302	4261	4222	4181	4322	4242	58	1275	500	2900	5	1	11614526	488	-10.85	1.52	12	0.08	-387.00	2758.00	7300	20230605	-42.47	4055	20240426	3.58	6350	-33.86	20240216	4055	3.58	20240426	7300	-42.47	20230605	4055	3.58	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
59	20240522	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	-75	5	-1.76	36974520	8777	53.00	4350	4350	4180	5540	2990	4265	4212.66	0.00	0	-943	4341	4302	4261	4222	4181	4322	4242	58	1275	500	2900	5	1	11614526	487	-10.83	1.52	12	0.08	-387.00	2758.00	7300	20230605	-42.60	4055	20240426	3.33	6350	-34.02	20240216	4055	3.33	20240426	7300	-42.60	20230605	4055	3.33	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
60	20240522	141047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4195	-70	5	-1.64	34701345	8235	49.73	4350	4350	4180	5540	2990	4265	4213.89	0.00	0	-865	4341	4302	4261	4222	4181	4322	4242	58	1275	500	2900	5	1	11614526	487	-10.84	1.52	12	0.07	-387.00	2758.00	7300	20230605	-42.53	4055	20240426	3.45	6350	-33.94	20240216	4055	3.45	20240426	7300	-42.53	20230605	4055	3.45	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
61	20240522	131043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-65	5	-1.52	32485825	7707	46.54	4350	4350	4180	5540	2990	4265	4215.11	0.00	0	-668	4341	4302	4261	4222	4181	4322	4242	58	1275	500	2900	5	1	11614526	488	-10.85	1.52	12	0.07	-387.00	2758.00	7300	20230605	-42.47	4055	20240426	3.58	6350	-33.86	20240216	4055	3.58	20240426	7300	-42.47	20230605	4055	3.58	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
62	20240522	121155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4205	-60	5	-1.41	30667070	7274	43.93	4350	4350	4180	5540	2990	4265	4215.98	0.00	0	-658	4341	4302	4261	4222	4181	4322	4242	58	1275	500	2900	5	1	11614526	488	-10.87	1.52	12	0.06	-387.00	2758.00	7300	20230605	-42.40	4055	20240426	3.70	6350	-33.78	20240216	4055	3.70	20240426	7300	-42.40	20230605	4055	3.70	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
63	20240522	111053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	-50	5	-1.17	24891835	5900	35.63	4350	4350	4190	5540	2990	4265	4218.96	0.00	0	-629	4341	4302	4261	4222	4181	4322	4242	58	1275	500	2900	5	1	11614526	490	-10.89	1.53	12	0.05	-387.00	2758.00	7300	20230605	-42.26	4055	20240426	3.95	6350	-33.62	20240216	4055	3.95	20240426	7300	-42.26	20230605	4055	3.95	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
64	20240522	101045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-30	5	-0.70	10854545	2566	15.50	4350	4350	4220	5540	2990	4265	4230.14	0.00	0	-523	4341	4302	4261	4222	4181	4322	4242	58	1275	500	2900	5	1	11614526	492	-10.94	1.54	12	0.02	-387.00	2758.00	7300	20230605	-41.99	4055	20240426	4.44	6350	-33.31	20240216	4055	4.44	20240426	7300	-41.99	20230605	4055	4.44	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
65	20240522	091047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	85	2	1.99	4350	1	0.01	4350	4350	4350	5540	2990	4265	4350.00	0.00	0	0	4341	4302	4261	4222	4181	4322	4242	58	1275	500	2900	5	1	11614526	505	-11.24	1.58	12	0.00	-387.00	2758.00	7300	20230605	-40.41	4055	20240426	7.27	6350	-31.50	20240216	4055	7.27	20240426	7300	-40.41	20230605	4055	7.27	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
66	20240521	161031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	15	2	0.35	70193000	16560	134.94	4230	4300	4220	5520	2975	4250	4238.70	0.00	0	-10	4333	4291	4258	4216	4183	4275	4200	58	1270	500	2890	5	1	11614526	495	-11.02	1.55	12	0.14	-387.00	2758.00	7300	20230605	-41.58	4055	20240426	5.18	6350	-32.83	20240216	4055	5.18	20240426	7300	-41.58	20230605	4055	5.18	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
67	20240521	151041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	40	2	0.94	67280230	15875	129.36	4230	4300	4220	5520	2975	4250	4238.12	0.00	0	-239	4333	4291	4258	4216	4183	4275	4200	58	1270	500	2890	5	1	11614526	498	-11.09	1.56	12	0.14	-387.00	2758.00	7300	20230605	-41.23	4055	20240426	5.80	6350	-32.44	20240216	4055	5.80	20240426	7300	-41.23	20230605	4055	5.80	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
68	20240521	141043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	0	3	0.00	63531815	14994	122.18	4230	4270	4220	5520	2975	4250	4237.15	0.00	0	-221	4333	4291	4258	4216	4183	4275	4200	58	1270	500	2890	5	1	11614526	494	-10.98	1.54	12	0.13	-387.00	2758.00	7300	20230605	-41.78	4055	20240426	4.81	6350	-33.07	20240216	4055	4.81	20240426	7300	-41.78	20230605	4055	4.81	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
69	20240521	131041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	5	2	0.12	53650125	12659	103.15	4230	4270	4220	5520	2975	4250	4238.10	0.00	0	-223	4333	4291	4258	4216	4183	4275	4200	58	1270	500	2890	5	1	11614526	494	-10.99	1.54	12	0.11	-387.00	2758.00	7300	20230605	-41.71	4055	20240426	4.93	6350	-32.99	20240216	4055	4.93	20240426	7300	-41.71	20230605	4055	4.93	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
70	20240521	121038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	15	2	0.35	35070055	8272	67.41	4230	4270	4220	5520	2975	4250	4239.61	0.00	0	-223	4333	4291	4258	4216	4183	4275	4200	58	1270	500	2890	5	1	11614526	495	-11.02	1.55	12	0.07	-387.00	2758.00	7300	20230605	-41.58	4055	20240426	5.18	6350	-32.83	20240216	4055	5.18	20240426	7300	-41.58	20230605	4055	5.18	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
71	20240521	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	0	3	0.00	14035180	3318	27.04	4230	4255	4220	5520	2975	4250	4230.01	0.00	0	-21	4333	4291	4258	4216	4183	4275	4200	58	1270	500	2890	5	1	11614526	494	-10.98	1.54	12	0.03	-387.00	2758.00	7300	20230605	-41.78	4055	20240426	4.81	6350	-33.07	20240216	4055	4.81	20240426	7300	-41.78	20230605	4055	4.81	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
72	20240521	101039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	0	3	0.00	13380845	3164	25.78	4230	4255	4220	5520	2975	4250	4229.09	0.00	0	-11	4333	4291	4258	4216	4183	4275	4200	58	1270	500	2890	5	1	11614526	494	-10.98	1.54	12	0.03	-387.00	2758.00	7300	20230605	-41.78	4055	20240426	4.81	6350	-33.07	20240216	4055	4.81	20240426	7300	-41.78	20230605	4055	4.81	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
73	20240521	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	0	3	0.00	2279505	540	4.40	4230	4250	4220	5520	2975	4250	4221.31	0.00	0	0	4333	4291	4258	4216	4183	4275	4200	58	1270	500	2890	5	1	11614526	494	-10.98	1.54	12	0.00	-387.00	2758.00	7300	20230605	-41.78	4055	20240426	4.81	6350	-33.07	20240216	4055	4.81	20240426	7300	-41.78	20230605	4055	4.81	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
74	20240517	161042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	-50	5	-1.15	66789830	15562	89.68	4330	4465	4250	5620	3035	4330	4291.85	0.00	0	-274	4430	4380	4340	4290	4250	4360	4270	58	1290	500	2940	5	1	11614526	497	-11.06	1.55	12	0.13	-387.00	2758.00	7300	20230605	-41.37	4055	20240426	5.55	6350	-32.60	20240216	4055	5.55	20240426	7300	-41.37	20230605	4055	5.55	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
75	20240517	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	-30	5	-0.69	64150680	14946	86.13	4330	4465	4250	5620	3035	4330	4292.16	0.00	0	-375	4430	4380	4340	4290	4250	4360	4270	58	1290	500	2940	5	1	11614526	499	-11.11	1.56	12	0.13	-387.00	2758.00	7300	20230605	-41.10	4055	20240426	6.04	6350	-32.28	20240216	4055	6.04	20240426	7300	-41.10	20230605	4055	6.04	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
76	20240517	141035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-10	5	-0.23	55496520	12931	74.52	4330	4465	4250	5620	3035	4330	4291.74	0.00	0	-199	4430	4380	4340	4290	4250	4360	4270	58	1290	500	2940	5	1	11614526	502	-11.16	1.57	12	0.11	-387.00	2758.00	7300	20230605	-40.82	4055	20240426	6.54	6350	-31.97	20240216	4055	6.54	20240426	7300	-40.82	20230605	4055	6.54	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
77	20240517	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-10	5	-0.23	50460800	11761	67.78	4330	4465	4250	5620	3035	4330	4290.52	0.00	0	-182	4430	4380	4340	4290	4250	4360	4270	58	1290	500	2940	5	1	11614526	502	-11.16	1.57	12	0.10	-387.00	2758.00	7300	20230605	-40.82	4055	20240426	6.54	6350	-31.97	20240216	4055	6.54	20240426	7300	-40.82	20230605	4055	6.54	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
78	20240517	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-5	5	-0.12	47065615	10975	63.25	4330	4465	4250	5620	3035	4330	4288.44	0.00	0	-124	4430	4380	4340	4290	4250	4360	4270	58	1290	500	2940	5	1	11614526	502	-11.18	1.57	12	0.09	-387.00	2758.00	7300	20230605	-40.75	4055	20240426	6.66	6350	-31.89	20240216	4055	6.66	20240426	7300	-40.75	20230605	4055	6.66	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
79	20240517	111028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	-15	5	-0.35	19134565	4455	25.67	4330	4465	4250	5620	3035	4330	4295.08	0.00	0	513	4430	4380	4340	4290	4250	4360	4270	58	1290	500	2940	5	1	11614526	501	-11.15	1.56	12	0.04	-387.00	2758.00	7300	20230605	-40.89	4055	20240426	6.41	6350	-32.05	20240216	4055	6.41	20240426	7300	-40.89	20230605	4055	6.41	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
80	20240517	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-10	5	-0.23	18276085	4256	24.53	4330	4465	4250	5620	3035	4330	4294.19	0.00	0	515	4430	4380	4340	4290	4250	4360	4270	58	1290	500	2940	5	1	11614526	502	-11.16	1.57	12	0.04	-387.00	2758.00	7300	20230605	-40.82	4055	20240426	6.54	6350	-31.97	20240216	4055	6.54	20240426	7300	-40.82	20230605	4055	6.54	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
81	20240517	091030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-5	5	-0.12	11368485	2658	15.32	4330	4335	4250	5620	3035	4330	4277.08	0.00	0	306	4430	4380	4340	4290	4250	4360	4270	58	1290	500	2940	5	1	11614526	502	-11.18	1.57	12	0.02	-387.00	2758.00	7300	20230605	-40.75	4055	20240426	6.66	6350	-31.89	20240216	4055	6.66	20240426	7300	-40.75	20230605	4055	6.66	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
82	20240516	161020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-35	5	-0.80	75296535	17353	194.65	4380	4390	4300	5670	3060	4365	4338.36	0.00	0	-296	4451	4407	4356	4312	4261	4430	4335	58	1305	500	2960	5	1	11614526	503	-11.19	1.57	12	0.15	-387.00	2758.00	7300	20230605	-40.68	4055	20240426	6.78	6350	-31.81	20240216	4055	6.78	20240426	7300	-40.68	20230605	4055	6.78	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
83	20240516	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	-15	5	-0.34	73299340	16892	189.48	4380	4390	4300	5670	3060	4365	4338.53	0.00	0	-293	4451	4407	4356	4312	4261	4430	4335	58	1305	500	2960	5	1	11614526	505	-11.24	1.58	12	0.15	-387.00	2758.00	7300	20230605	-40.41	4055	20240426	7.27	6350	-31.50	20240216	4055	7.27	20240426	7300	-40.41	20230605	4055	7.27	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
84	20240516	141025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-25	5	-0.57	63568000	14646	164.28	4380	4390	4300	5670	3060	4365	4339.45	0.00	0	-296	4451	4407	4356	4312	4261	4430	4335	58	1305	500	2960	5	1	11614526	504	-11.21	1.57	12	0.13	-387.00	2758.00	7300	20230605	-40.55	4055	20240426	7.03	6350	-31.65	20240216	4055	7.03	20240426	7300	-40.55	20230605	4055	7.03	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
85	20240516	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4355	-10	5	-0.23	60357770	13906	155.98	4380	4390	4300	5670	3060	4365	4339.53	0.00	0	-296	4451	4407	4356	4312	4261	4430	4335	58	1305	500	2960	5	1	11614526	506	-11.25	1.58	12	0.12	-387.00	2758.00	7300	20230605	-40.34	4055	20240426	7.40	6350	-31.42	20240216	4055	7.40	20240426	7300	-40.34	20230605	4055	7.40	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
86	20240516	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4355	-10	5	-0.23	46247825	10657	119.54	4380	4390	4300	5670	3060	4365	4338.46	0.00	0	-133	4451	4407	4356	4312	4261	4430	4335	58	1305	500	2960	5	1	11614526	506	-11.25	1.58	12	0.09	-387.00	2758.00	7300	20230605	-40.34	4055	20240426	7.40	6350	-31.42	20240216	4055	7.40	20240426	7300	-40.34	20230605	4055	7.40	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
87	20240516	111016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-25	5	-0.57	38540025	8881	99.62	4380	4390	4300	5670	3060	4365	4338.14	0.00	0	20	4451	4407	4356	4312	4261	4430	4335	58	1305	500	2960	5	1	11614526	504	-11.21	1.57	12	0.08	-387.00	2758.00	7300	20230605	-40.55	4055	20240426	7.03	6350	-31.65	20240216	4055	7.03	20240426	7300	-40.55	20230605	4055	7.03	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
88	20240516	101019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	-50	5	-1.15	29742295	6857	76.92	4380	4390	4300	5670	3060	4365	4335.42	0.00	0	447	4451	4407	4356	4312	4261	4430	4335	58	1305	500	2960	5	1	11614526	501	-11.15	1.56	12	0.06	-387.00	2758.00	7300	20230605	-40.89	4055	20240426	6.41	6350	-32.05	20240216	4055	6.41	20240426	7300	-40.89	20230605	4055	6.41	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
89	20240516	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4375	10	2	0.23	3895730	892	10.01	4380	4390	4355	5670	3060	4365	4370.27	0.00	0	-13	4451	4407	4356	4312	4261	4430	4335	58	1305	500	2960	5	1	11614526	508	-11.30	1.59	12	0.01	-387.00	2758.00	7300	20230605	-40.07	4055	20240426	7.89	6350	-31.10	20240216	4055	7.89	20240426	7300	-40.07	20230605	4055	7.89	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
90	20240514	161031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4365	5	2	0.11	38688575	8904	31.80	4360	4400	4305	5660	3055	4360	4344.40	0.00	0	-239	4546	4452	4326	4232	4106	4500	4280	58	1300	500	2960	5	1	11614526	507	-11.28	1.58	12	0.08	-387.00	2758.00	7300	20230605	-40.21	4055	20240426	7.64	6350	-31.26	20240216	4055	7.64	20240426	7300	-40.21	20230605	4055	7.64	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
91	20240514	151033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-35	5	-0.80	36742020	8458	30.20	4360	4400	4305	5660	3055	4360	4344.06	0.00	0	-169	4546	4452	4326	4232	4106	4500	4280	58	1300	500	2960	5	1	11614526	502	-11.18	1.57	12	0.07	-387.00	2758.00	7300	20230605	-40.75	4055	20240426	6.66	6350	-31.89	20240216	4055	6.66	20240426	7300	-40.75	20230605	4055	6.66	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
92	20240514	141033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-35	5	-0.80	26954905	6200	22.14	4360	4400	4305	5660	3055	4360	4347.57	0.00	0	-898	4546	4452	4326	4232	4106	4500	4280	58	1300	500	2960	5	1	11614526	502	-11.18	1.57	12	0.05	-387.00	2758.00	7300	20230605	-40.75	4055	20240426	6.66	6350	-31.89	20240216	4055	6.66	20240426	7300	-40.75	20230605	4055	6.66	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
93	20240514	131034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-20	5	-0.46	25823085	5939	21.21	4360	4400	4305	5660	3055	4360	4348.05	0.00	0	-888	4546	4452	4326	4232	4106	4500	4280	58	1300	500	2960	5	1	11614526	504	-11.21	1.57	12	0.05	-387.00	2758.00	7300	20230605	-40.55	4055	20240426	7.03	6350	-31.65	20240216	4055	7.03	20240426	7300	-40.55	20230605	4055	7.03	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
94	20240514	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4345	-15	5	-0.34	24894840	5725	20.44	4360	4400	4305	5660	3055	4360	4348.44	0.00	0	-841	4546	4452	4326	4232	4106	4500	4280	58	1300	500	2960	5	1	11614526	505	-11.23	1.58	12	0.05	-387.00	2758.00	7300	20230605	-40.48	4055	20240426	7.15	6350	-31.57	20240216	4055	7.15	20240426	7300	-40.48	20230605	4055	7.15	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
95	20240514	111031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	30	2	0.69	15385040	3537	12.63	4360	4400	4305	5660	3055	4360	4349.74	0.00	0	-834	4546	4452	4326	4232	4106	4500	4280	58	1300	500	2960	5	1	11614526	510	-11.34	1.59	12	0.03	-387.00	2758.00	7300	20230605	-39.86	4055	20240426	8.26	6350	-30.87	20240216	4055	8.26	20240426	7300	-39.86	20230605	4055	8.26	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
96	20240514	101029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	-10	5	-0.23	8540685	1972	7.04	4360	4360	4305	5660	3055	4360	4330.98	0.00	0	-381	4546	4452	4326	4232	4106	4500	4280	58	1300	500	2960	5	1	11614526	505	-11.24	1.58	12	0.02	-387.00	2758.00	7300	20230605	-40.41	4055	20240426	7.27	6350	-31.50	20240216	4055	7.27	20240426	7300	-40.41	20230605	4055	7.27	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
97	20240514	091030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-30	5	-0.69	2100935	487	1.74	4360	4360	4305	5660	3055	4360	4314.03	0.00	0	98	4546	4452	4326	4232	4106	4500	4280	58	1300	500	2960	5	1	11614526	503	-11.19	1.57	12	0.00	-387.00	2758.00	7300	20230605	-40.68	4055	20240426	6.78	6350	-31.81	20240216	4055	6.78	20240426	7300	-40.68	20230605	4055	6.78	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
98	20240513	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4360	40	2	0.93	119724815	28004	173.25	4320	4420	4200	5610	3025	4320	4275.22	0.00	0	439	4386	4352	4316	4282	4246	4370	4300	58	1290	500	2930	5	1	11614526	506	-11.27	1.58	12	0.24	-387.00	2758.00	7300	20230605	-40.27	4055	20240426	7.52	6350	-31.34	20240216	4055	7.52	20240426	7300	-40.27	20230605	4055	7.52	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
99	20240513	151030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4355	35	2	0.81	113994665	26691	165.13	4320	4410	4200	5610	3025	4320	4270.90	0.00	0	405	4386	4352	4316	4282	4246	4370	4300	58	1290	500	2930	5	1	11614526	506	-11.25	1.58	12	0.23	-387.00	2758.00	7300	20230605	-40.34	4055	20240426	7.40	6350	-31.42	20240216	4055	7.40	20240426	7300	-40.34	20230605	4055	7.40	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
100	20240513	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	20	2	0.46	97375570	22883	141.57	4320	4360	4200	5610	3025	4320	4255.37	0.00	0	142	4386	4352	4316	4282	4246	4370	4300	58	1290	500	2930	5	1	11614526	504	-11.21	1.57	12	0.20	-387.00	2758.00	7300	20230605	-40.55	4055	20240426	7.03	6350	-31.65	20240216	4055	7.03	20240426	7300	-40.55	20230605	4055	7.03	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
101	20240513	131025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	30	2	0.69	93768180	22051	136.42	4320	4360	4200	5610	3025	4320	4252.33	0.00	0	209	4386	4352	4316	4282	4246	4370	4300	58	1290	500	2930	5	1	11614526	505	-11.24	1.58	12	0.19	-387.00	2758.00	7300	20230605	-40.41	4055	20240426	7.27	6350	-31.50	20240216	4055	7.27	20240426	7300	-40.41	20230605	4055	7.27	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
102	20240513	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	-25	5	-0.58	69306600	16391	101.40	4320	4320	4200	5610	3025	4320	4228.33	0.00	0	37	4386	4352	4316	4282	4246	4370	4300	58	1290	500	2930	5	1	11614526	499	-11.10	1.56	12	0.14	-387.00	2758.00	7300	20230605	-41.16	4055	20240426	5.92	6350	-32.36	20240216	4055	5.92	20240426	7300	-41.16	20230605	4055	5.92	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
103	20240513	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-75	5	-1.74	64994555	15379	95.14	4320	4320	4200	5610	3025	4320	4226.19	0.00	0	189	4386	4352	4316	4282	4246	4370	4300	58	1290	500	2930	5	1	11614526	493	-10.97	1.54	12	0.13	-387.00	2758.00	7300	20230605	-41.85	4055	20240426	4.69	6350	-33.15	20240216	4055	4.69	20240426	7300	-41.85	20230605	4055	4.69	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
104	20240513	101027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	-35	5	-0.81	54654580	12946	80.09	4320	4320	4200	5610	3025	4320	4221.73	0.00	0	751	4386	4352	4316	4282	4246	4370	4300	58	1290	500	2930	5	1	11614526	498	-11.07	1.55	12	0.11	-387.00	2758.00	7300	20230605	-41.30	4055	20240426	5.67	6350	-32.52	20240216	4055	5.67	20240426	7300	-41.30	20230605	4055	5.67	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
105	20240513	091029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	-105	5	-2.43	40716510	9651	59.71	4320	4320	4205	5610	3025	4320	4218.89	0.00	0	1250	4386	4352	4316	4282	4246	4370	4300	58	1290	500	2930	5	1	11614526	490	-10.89	1.53	12	0.08	-387.00	2758.00	7300	20230605	-42.26	4055	20240426	3.95	6350	-33.62	20240216	4055	3.95	20240426	7300	-42.26	20230605	4055	3.95	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
106	20240510	160958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-70	5	-1.59	69487360	16127	40.48	4280	4350	4280	5700	3075	4390	4308.75	0.00	0	-3311	4603	4496	4383	4276	4163	4550	4330	58	1310	500	2980	5	1	11614526	502	-11.16	1.57	12	0.14	-387.00	2758.00	7300	20230605	-40.82	4055	20240426	6.54	6350	-31.97	20240216	4055	6.54	20240426	7300	-40.82	20230605	4055	6.54	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
107	20240510	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	-90	5	-2.05	67279855	15615	39.19	4280	4350	4280	5700	3075	4390	4308.67	0.00	0	-3209	4603	4496	4383	4276	4163	4550	4330	58	1310	500	2980	5	1	11614526	499	-11.11	1.56	12	0.13	-387.00	2758.00	7300	20230605	-41.10	4055	20240426	6.04	6350	-32.28	20240216	4055	6.04	20240426	7300	-41.10	20230605	4055	6.04	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
108	20240510	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	-85	5	-1.94	47826495	11086	27.82	4280	4350	4280	5700	3075	4390	4314.13	0.00	0	-2622	4603	4496	4383	4276	4163	4550	4330	58	1310	500	2980	5	1	11614526	500	-11.12	1.56	12	0.10	-387.00	2758.00	7300	20230605	-41.03	4055	20240426	6.17	6350	-32.20	20240216	4055	6.17	20240426	7300	-41.03	20230605	4055	6.17	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
109	20240510	131000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	-90	5	-2.05	44202465	10243	25.71	4280	4350	4280	5700	3075	4390	4315.38	0.00	0	-2606	4603	4496	4383	4276	4163	4550	4330	58	1310	500	2980	5	1	11614526	499	-11.11	1.56	12	0.09	-387.00	2758.00	7300	20230605	-41.10	4055	20240426	6.04	6350	-32.28	20240216	4055	6.04	20240426	7300	-41.10	20230605	4055	6.04	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
110	20240510	120955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	-80	5	-1.82	36605095	8476	21.27	4280	4350	4280	5700	3075	4390	4318.68	0.00	0	-2293	4603	4496	4383	4276	4163	4550	4330	58	1310	500	2980	5	1	11614526	501	-11.14	1.56	12	0.07	-387.00	2758.00	7300	20230605	-40.96	4055	20240426	6.29	6350	-32.13	20240216	4055	6.29	20240426	7300	-40.96	20230605	4055	6.29	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
111	20240510	111001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	-80	5	-1.82	35623170	8248	20.70	4280	4350	4280	5700	3075	4390	4319.01	0.00	0	-2150	4603	4496	4383	4276	4163	4550	4330	58	1310	500	2980	5	1	11614526	501	-11.14	1.56	12	0.07	-387.00	2758.00	7300	20230605	-40.96	4055	20240426	6.29	6350	-32.13	20240216	4055	6.29	20240426	7300	-40.96	20230605	4055	6.29	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
112	20240510	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	-85	5	-1.94	34369060	7957	19.97	4280	4350	4280	5700	3075	4390	4319.35	0.00	0	-2032	4603	4496	4383	4276	4163	4550	4330	58	1310	500	2980	5	1	11614526	500	-11.12	1.56	12	0.07	-387.00	2758.00	7300	20230605	-41.03	4055	20240426	6.17	6350	-32.20	20240216	4055	6.17	20240426	7300	-41.03	20230605	4055	6.17	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
113	20240510	091002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-60	5	-1.37	5672010	1319	3.31	4280	4340	4280	5700	3075	4390	4300.24	0.00	0	-36	4603	4496	4383	4276	4163	4550	4330	58	1310	500	2980	5	1	11614526	503	-11.19	1.57	12	0.01	-387.00	2758.00	7300	20230605	-40.68	4055	20240426	6.78	6350	-31.81	20240216	4055	6.78	20240426	7300	-40.68	20230605	4055	6.78	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
114	20240509	161021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	100	2	2.33	175025810	39768	44.88	4290	4490	4270	5570	3005	4290	4401.20	0.00	0	-1973	4530	4410	4320	4200	4110	4365	4155	58	1280	500	2910	5	1	11614526	510	-11.34	1.59	12	0.34	-387.00	2758.00	7300	20230605	-39.86	4055	20240426	8.26	6350	-30.87	20240216	4055	8.26	20240426	7300	-39.86	20230605	4055	8.26	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
115	20240509	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	40	2	0.93	168928940	38380	43.31	4290	4490	4270	5570	3005	4290	4401.48	0.00	0	-1683	4530	4410	4320	4200	4110	4365	4155	58	1280	500	2910	5	1	11614526	503	-11.19	1.57	12	0.33	-387.00	2758.00	7300	20230605	-40.68	4055	20240426	6.78	6350	-31.81	20240216	4055	6.78	20240426	7300	-40.68	20230605	4055	6.78	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
116	20240509	140906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	95	2	2.21	144263745	32741	36.95	4290	4490	4270	5570	3005	4290	4406.21	0.00	0	-858	4530	4410	4320	4200	4110	4365	4155	58	1280	500	2910	5	1	11614526	509	-11.33	1.59	12	0.28	-387.00	2758.00	7300	20230605	-39.93	4055	20240426	8.14	6350	-30.94	20240216	4055	8.14	20240426	7300	-39.93	20230605	4055	8.14	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
117	20240509	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	95	2	2.21	129458605	29378	33.15	4290	4490	4270	5570	3005	4290	4406.65	0.00	0	148	4530	4410	4320	4200	4110	4365	4155	58	1280	500	2910	5	1	11614526	509	-11.33	1.59	12	0.25	-387.00	2758.00	7300	20230605	-39.93	4055	20240426	8.14	6350	-30.94	20240216	4055	8.14	20240426	7300	-39.93	20230605	4055	8.14	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
118	20240509	120958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	95	2	2.21	121711120	27617	31.17	4290	4490	4270	5570	3005	4290	4407.11	0.00	0	786	4530	4410	4320	4200	4110	4365	4155	58	1280	500	2910	5	1	11614526	509	-11.33	1.59	12	0.24	-387.00	2758.00	7300	20230605	-39.93	4055	20240426	8.14	6350	-30.94	20240216	4055	8.14	20240426	7300	-39.93	20230605	4055	8.14	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
119	20240509	110944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4375	85	2	1.98	116753140	26483	29.89	4290	4490	4270	5570	3005	4290	4408.61	0.00	0	818	4530	4410	4320	4200	4110	4365	4155	58	1280	500	2910	5	1	11614526	508	-11.30	1.59	12	0.23	-387.00	2758.00	7300	20230605	-40.07	4055	20240426	7.89	6350	-31.10	20240216	4055	7.89	20240426	7300	-40.07	20230605	4055	7.89	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
120	20240509	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	155	2	3.61	81767930	18552	20.94	4290	4490	4270	5570	3005	4290	4407.50	0.00	0	1091	4530	4410	4320	4200	4110	4365	4155	58	1280	500	2910	5	1	11614526	516	-11.49	1.61	12	0.16	-387.00	2758.00	7300	20230605	-39.11	4055	20240426	9.62	6350	-30.00	20240216	4055	9.62	20240426	7300	-39.11	20230605	4055	9.62	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
121	20240509	090946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	45	2	1.05	9098800	2116	2.39	4290	4335	4270	5570	3005	4290	4300.00	0.00	0	414	4530	4410	4320	4200	4110	4365	4155	58	1280	500	2910	5	1	11614526	503	-11.20	1.57	12	0.02	-387.00	2758.00	7300	20230605	-40.62	4055	20240426	6.91	6350	-31.73	20240216	4055	6.91	20240426	7300	-40.62	20230605	4055	6.91	20240426	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
122	20240508	160938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	-160	5	-3.60	381270215	88215	8.17	4405	4440	4230	5780	3115	4450	4322.15	0.00	0	5498	5536	4992	4586	4042	3636	5265	4315	58	1330	500	3020	5	1	11614526	498	-11.09	1.56	12	0.76	-387.00	2758.00	7300	20230605	-41.23	4055	20240426	5.80	6350	-32.44	20240216	4055	5.80	20240426	7300	-41.23	20230605	4055	5.80	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
123	20240508	150942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	-115	5	-2.58	354298910	81944	7.59	4405	4440	4230	5780	3115	4450	4323.67	0.00	0	5366	5536	4992	4586	4042	3636	5265	4315	58	1330	500	3020	5	1	11614526	503	-11.20	1.57	12	0.71	-387.00	2758.00	7300	20230605	-40.62	4055	20240426	6.91	6350	-31.73	20240216	4055	6.91	20240426	7300	-40.62	20230605	4055	6.91	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
124	20240508	140936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4360	-90	5	-2.02	323778590	74919	6.94	4405	4440	4230	5780	3115	4450	4321.72	0.00	0	3895	5536	4992	4586	4042	3636	5265	4315	58	1330	500	3020	5	1	11614526	506	-11.27	1.58	12	0.65	-387.00	2758.00	7300	20230605	-40.27	4055	20240426	7.52	6350	-31.34	20240216	4055	7.52	20240426	7300	-40.27	20230605	4055	7.52	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
125	20240508	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	-115	5	-2.58	303253200	70203	6.50	4405	4440	4230	5780	3115	4450	4319.66	0.00	0	3429	5536	4992	4586	4042	3636	5265	4315	58	1330	500	3020	5	1	11614526	503	-11.20	1.57	12	0.60	-387.00	2758.00	7300	20230605	-40.62	4055	20240426	6.91	6350	-31.73	20240216	4055	6.91	20240426	7300	-40.62	20230605	4055	6.91	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
126	20240508	120933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-120	5	-2.70	297123150	68783	6.37	4405	4440	4230	5780	3115	4450	4319.72	0.00	0	3447	5536	4992	4586	4042	3636	5265	4315	58	1330	500	3020	5	1	11614526	503	-11.19	1.57	12	0.59	-387.00	2758.00	7300	20230605	-40.68	4055	20240426	6.78	6350	-31.81	20240216	4055	6.78	20240426	7300	-40.68	20230605	4055	6.78	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
127	20240508	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-125	5	-2.81	287150985	66478	6.16	4405	4440	4230	5780	3115	4450	4319.49	0.00	0	3564	5536	4992	4586	4042	3636	5265	4315	58	1330	500	3020	5	1	11614526	502	-11.18	1.57	12	0.57	-387.00	2758.00	7300	20230605	-40.75	4055	20240426	6.66	6350	-31.89	20240216	4055	6.66	20240426	7300	-40.75	20230605	4055	6.66	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
128	20240508	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	-160	5	-3.60	257035800	59513	5.51	4405	4440	4230	5780	3115	4450	4318.99	0.00	0	4621	5536	4992	4586	4042	3636	5265	4315	58	1330	500	3020	5	1	11614526	498	-11.09	1.56	12	0.51	-387.00	2758.00	7300	20230605	-41.23	4055	20240426	5.80	6350	-32.44	20240216	4055	5.80	20240426	7300	-41.23	20230605	4055	5.80	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
129	20240508	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	-115	5	-2.58	149110165	34442	3.19	4405	4440	4230	5780	3115	4450	4329.31	0.00	0	693	5536	4992	4586	4042	3636	5265	4315	58	1330	500	3020	5	1	11614526	503	-11.20	1.57	12	0.30	-387.00	2758.00	7300	20230605	-40.62	4055	20240426	6.91	6350	-31.73	20240216	4055	6.91	20240426	7300	-40.62	20230605	4055	6.91	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
130	20240503	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	10	2	0.24	20933175	5091	102.54	4090	4130	4085	5350	2885	4120	4111.80	0.00	0	728	4213	4166	4133	4086	4053	4150	4070	58	1230	500	2800	5	1	11614526	480	-10.67	1.50	12	0.04	-387.00	2758.00	7300	20230605	-43.42	4055	20240426	1.85	6350	-34.96	20240216	4055	1.85	20240426	7300	-43.42	20230605	4055	1.85	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
131	20240503	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	-5	5	-0.12	17373795	4227	85.14	4090	4130	4085	5350	2885	4120	4110.20	0.00	0	480	4213	4166	4133	4086	4053	4150	4070	58	1230	500	2800	5	1	11614526	478	-10.63	1.49	12	0.04	-387.00	2758.00	7300	20230605	-43.63	4055	20240426	1.48	6350	-35.20	20240216	4055	1.48	20240426	7300	-43.63	20230605	4055	1.48	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
132	20240503	141008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	0	3	0.00	15973145	3887	78.29	4090	4130	4085	5350	2885	4120	4109.38	0.00	0	225	4213	4166	4133	4086	4053	4150	4070	58	1230	500	2800	5	1	11614526	479	-10.65	1.49	12	0.03	-387.00	2758.00	7300	20230605	-43.56	4055	20240426	1.60	6350	-35.12	20240216	4055	1.60	20240426	7300	-43.56	20230605	4055	1.60	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
133	20240503	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-20	5	-0.49	9897300	2406	48.46	4090	4130	4085	5350	2885	4120	4113.59	0.00	0	182	4213	4166	4133	4086	4053	4150	4070	58	1230	500	2800	5	1	11614526	476	-10.59	1.49	12	0.02	-387.00	2758.00	7300	20230605	-43.84	4055	20240426	1.11	6350	-35.43	20240216	4055	1.11	20240426	7300	-43.84	20230605	4055	1.11	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
134	20240503	121004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	0	3	0.00	5289175	1285	25.88	4090	4130	4085	5350	2885	4120	4116.09	0.00	0	182	4213	4166	4133	4086	4053	4150	4070	58	1230	500	2800	5	1	11614526	479	-10.65	1.49	12	0.01	-387.00	2758.00	7300	20230605	-43.56	4055	20240426	1.60	6350	-35.12	20240216	4055	1.60	20240426	7300	-43.56	20230605	4055	1.60	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
135	20240503	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	5	2	0.12	4384885	1066	21.47	4090	4130	4085	5350	2885	4120	4113.40	0.00	0	186	4213	4166	4133	4086	4053	4150	4070	58	1230	500	2800	5	1	11614526	479	-10.66	1.50	12	0.01	-387.00	2758.00	7300	20230605	-43.49	4055	20240426	1.73	6350	-35.04	20240216	4055	1.73	20240426	7300	-43.49	20230605	4055	1.73	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
136	20240503	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	5	2	0.12	3048385	742	14.94	4090	4130	4085	5350	2885	4120	4108.34	0.00	0	274	4213	4166	4133	4086	4053	4150	4070	58	1230	500	2800	5	1	11614526	479	-10.66	1.50	12	0.01	-387.00	2758.00	7300	20230605	-43.49	4055	20240426	1.73	6350	-35.04	20240216	4055	1.73	20240426	7300	-43.49	20230605	4055	1.73	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
137	20240503	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-35	5	-0.85	683100	167	3.36	4090	4095	4085	5350	2885	4120	4090.42	0.00	0	7	4213	4166	4133	4086	4053	4150	4070	58	1230	500	2800	5	1	11614526	474	-10.56	1.48	12	0.00	-387.00	2758.00	7300	20230605	-44.04	4055	20240426	0.74	6350	-35.67	20240216	4055	0.74	20240426	7300	-44.04	20230605	4055	0.74	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
138	20240502	160949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	25	2	0.61	20566170	4965	103.61	4180	4180	4100	5320	2870	4095	4142.23	0.00	0	473	4181	4137	4116	4072	4051	4127	4062	58	1225	500	2780	5	1	11614526	479	-10.65	1.49	12	0.04	-387.00	2758.00	7300	20230605	-43.56	4055	20240426	1.60	6350	-35.12	20240216	4055	1.60	20240426	7300	-43.56	20230605	4055	1.60	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
139	20240502	150957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	30	2	0.73	19865695	4795	100.06	4180	4180	4100	5320	2870	4095	4143.00	0.00	0	463	4181	4137	4116	4072	4051	4127	4062	58	1225	500	2780	5	1	11614526	479	-10.66	1.50	12	0.04	-387.00	2758.00	7300	20230605	-43.49	4055	20240426	1.73	6350	-35.04	20240216	4055	1.73	20240426	7300	-43.49	20230605	4055	1.73	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
140	20240502	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4145	50	2	1.22	19658780	4745	99.02	4180	4180	4100	5320	2870	4095	4143.05	0.00	0	466	4181	4137	4116	4072	4051	4127	4062	58	1225	500	2780	5	1	11614526	481	-10.71	1.50	12	0.04	-387.00	2758.00	7300	20230605	-43.22	4055	20240426	2.22	6350	-34.72	20240216	4055	2.22	20240426	7300	-43.22	20230605	4055	2.22	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
141	20240502	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	60	2	1.47	13611325	3283	68.51	4180	4180	4100	5320	2870	4095	4146.00	0.00	0	400	4181	4137	4116	4072	4051	4127	4062	58	1225	500	2780	5	1	11614526	483	-10.74	1.51	12	0.03	-387.00	2758.00	7300	20230605	-43.08	4055	20240426	2.47	6350	-34.57	20240216	4055	2.47	20240426	7300	-43.08	20230605	4055	2.47	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
142	20240502	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	70	2	1.71	12504565	3017	62.96	4180	4180	4100	5320	2870	4095	4144.70	0.00	0	399	4181	4137	4116	4072	4051	4127	4062	58	1225	500	2780	5	1	11614526	484	-10.76	1.51	12	0.03	-387.00	2758.00	7300	20230605	-42.95	4055	20240426	2.71	6350	-34.41	20240216	4055	2.71	20240426	7300	-42.95	20230605	4055	2.71	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
143	20240502	110944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	25	2	0.61	10684465	2576	53.76	4180	4180	4100	5320	2870	4095	4147.70	0.00	0	296	4181	4137	4116	4072	4051	4127	4062	58	1225	500	2780	5	1	11614526	479	-10.65	1.49	12	0.02	-387.00	2758.00	7300	20230605	-43.56	4055	20240426	1.60	6350	-35.12	20240216	4055	1.60	20240426	7300	-43.56	20230605	4055	1.60	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
144	20240502	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	30	2	0.73	7560035	1818	37.94	4180	4180	4100	5320	2870	4095	4158.44	0.00	0	-225	4181	4137	4116	4072	4051	4127	4062	58	1225	500	2780	5	1	11614526	479	-10.66	1.50	12	0.02	-387.00	2758.00	7300	20230605	-43.49	4055	20240426	1.73	6350	-35.04	20240216	4055	1.73	20240426	7300	-43.49	20230605	4055	1.73	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N
145	20240502	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	35	2	0.85	5569865	1336	27.88	4180	4180	4100	5320	2870	4095	4169.06	0.00	0	-222	4181	4137	4116	4072	4051	4127	4062	58	1225	500	2780	5	1	11614526	480	-10.67	1.50	12	0.01	-387.00	2758.00	7300	20230605	-43.42	4055	20240426	1.85	6350	-34.96	20240216	4055	1.85	20240426	7300	-43.42	20230605	4055	1.85	20240426	0.01	N	335810	500	58 억		0	N	N	0	N	00	N