KissMeData/360350/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	161240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12830	570	2	4.65	4640821080	358242	196.18	12260	13470	12260	15930	8590	12260	12954.88	4.32	0	46530	13326	12792	12296	11762	11266	13060	12030	28	3670	500	8580	10	1	5661970	726	38.07	5.07	12	6.33	337.00	2530.00	46400	20240223	-72.35	11800	20240530	8.73	46400	-72.35	20240223	11800	8.73	20240530	46400	-72.35	20240223	11800	8.73	20240530	1.29	N	360350	500	28 억		244537	N	N	0	N	00	N
3	20240531	151241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12730	470	2	3.83	4484506330	346025	189.49	12260	13470	12260	15930	8590	12260	12960.06	4.32	0	50699	13326	12792	12296	11762	11266	13060	12030	28	3670	500	8580	10	1	5661970	721	37.77	5.03	12	6.11	337.00	2530.00	46400	20240223	-72.56	11800	20240530	7.88	46400	-72.56	20240223	11800	7.88	20240530	46400	-72.56	20240223	11800	7.88	20240530	1.29	N	360350	500	28 억		244537	N	N	0	N	00	N
4	20240531	141239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12790	530	2	4.32	4231946100	326160	178.61	12260	13470	12260	15930	8590	12260	12975.06	4.32	0	57776	13326	12792	12296	11762	11266	13060	12030	28	3670	500	8580	10	1	5661970	724	37.95	5.06	12	5.76	337.00	2530.00	46400	20240223	-72.44	11800	20240530	8.39	46400	-72.44	20240223	11800	8.39	20240530	46400	-72.44	20240223	11800	8.39	20240530	1.29	N	360350	500	28 억		244537	N	N	0	N	00	N
5	20240531	131243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12790	530	2	4.32	3949005760	304129	166.55	12260	13470	12260	15930	8590	12260	12984.64	4.32	0	61007	13326	12792	12296	11762	11266	13060	12030	28	3670	500	8580	10	1	5661970	724	37.95	5.06	12	5.37	337.00	2530.00	46400	20240223	-72.44	11800	20240530	8.39	46400	-72.44	20240223	11800	8.39	20240530	46400	-72.44	20240223	11800	8.39	20240530	1.29	N	360350	500	28 억		244537	N	N	0	N	00	N
6	20240531	121244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12730	470	2	3.83	3848831170	296267	162.24	12260	13470	12260	15930	8590	12260	12991.09	4.32	0	64839	13326	12792	12296	11762	11266	13060	12030	28	3670	500	8580	10	1	5661970	721	37.77	5.03	12	5.23	337.00	2530.00	46400	20240223	-72.56	11800	20240530	7.88	46400	-72.56	20240223	11800	7.88	20240530	46400	-72.56	20240223	11800	7.88	20240530	1.29	N	360350	500	28 억		244537	N	N	0	N	00	N
7	20240531	111242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12940	680	2	5.55	3603393140	277138	151.77	12260	13470	12260	15930	8590	12260	13002.16	4.32	0	66154	13326	12792	12296	11762	11266	13060	12030	28	3670	500	8580	10	1	5661970	733	38.40	5.11	12	4.89	337.00	2530.00	46400	20240223	-72.11	11800	20240530	9.66	46400	-72.11	20240223	11800	9.66	20240530	46400	-72.11	20240223	11800	9.66	20240530	1.29	N	360350	500	28 억		244537	N	N	0	N	00	N
8	20240531	101234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13000	740	2	6.04	1953755430	152042	83.26	12260	13120	12260	15930	8590	12260	12850.10	4.32	0	58557	13326	12792	12296	11762	11266	13060	12030	28	3670	500	8580	10	1	5661970	736	38.58	5.14	12	2.69	337.00	2530.00	46400	20240223	-71.98	11800	20240530	10.17	46400	-71.98	20240223	11800	10.17	20240530	46400	-71.98	20240223	11800	10.17	20240530	1.29	N	360350	500	28 억		244537	N	N	0	N	00	N
9	20240531	091245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12600	340	2	2.77	261901050	20837	11.41	12260	12670	12260	15930	8590	12260	12569.04	4.32	0	8419	13326	12792	12296	11762	11266	13060	12030	28	3670	500	8580	10	1	5661970	713	37.39	4.98	12	0.37	337.00	2530.00	46400	20240223	-72.84	11800	20240530	6.78	46400	-72.84	20240223	11800	6.78	20240530	46400	-72.84	20240223	11800	6.78	20240530	1.29	N	360350	500	28 억		244537	N	N	0	N	00	N
10	20240530	161236	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12260	80	2	0.66	2163976240	177769	79.06	12190	12830	11800	15830	8530	12180	12172.39	4.12	0	19255	13680	12930	12540	11790	11400	12735	11595	28	3650	500	8520	10	1	5661970	694	36.38	4.85	12	3.14	337.00	2530.00	46400	20240223	-73.58	11800	20240530	3.90	46400	-73.58	20240223	11800	3.90	20240530	46400	-73.58	20240223	11800	3.90	20240530	1.28	N	360350	500	28 억		233229	N	N	0	N	00	N
11	20240530	151236	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12250	70	2	0.57	2059305320	169216	75.25	12190	12830	11800	15830	8530	12180	12169.68	4.12	0	17655	13680	12930	12540	11790	11400	12735	11595	28	3650	500	8520	10	1	5661970	694	36.35	4.84	12	2.99	337.00	2530.00	46400	20240223	-73.60	11800	20240530	3.81	46400	-73.60	20240223	11800	3.81	20240530	46400	-73.60	20240223	11800	3.81	20240530	1.28	N	360350	500	28 억		233229	N	N	0	N	00	N
12	20240530	141235	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12170	-10	5	-0.08	1860003750	152806	67.96	12190	12830	11800	15830	8530	12180	12172.32	4.12	0	12028	13680	12930	12540	11790	11400	12735	11595	28	3650	500	8520	10	1	5661970	689	36.11	4.81	12	2.70	337.00	2530.00	46400	20240223	-73.77	11800	20240530	3.14	46400	-73.77	20240223	11800	3.14	20240530	46400	-73.77	20240223	11800	3.14	20240530	1.28	N	360350	500	28 억		233229	N	N	0	N	00	N
13	20240530	131237	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12270	90	2	0.74	1637836730	134566	59.85	12190	12830	11800	15830	8530	12180	12171.25	4.12	0	10308	13680	12930	12540	11790	11400	12735	11595	28	3650	500	8520	10	1	5661970	695	36.41	4.85	12	2.38	337.00	2530.00	46400	20240223	-73.56	11800	20240530	3.98	46400	-73.56	20240223	11800	3.98	20240530	46400	-73.56	20240223	11800	3.98	20240530	1.28	N	360350	500	28 억		233229	N	N	0	N	00	N
14	20240530	121234	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12060	-120	5	-0.99	886717980	73982	32.90	12190	12210	11800	15830	8530	12180	11985.58	4.12	0	8221	13680	12930	12540	11790	11400	12735	11595	28	3650	500	8520	10	1	5661970	683	35.79	4.77	12	1.31	337.00	2530.00	46400	20240223	-74.01	11800	20240530	2.20	46400	-74.01	20240223	11800	2.20	20240530	46400	-74.01	20240223	11800	2.20	20240530	1.28	N	360350	500	28 억		233229	N	N	0	N	00	N
15	20240530	111236	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12100	-80	5	-0.66	787810710	65765	29.25	12190	12210	11800	15830	8530	12180	11979.16	4.12	0	9602	13680	12930	12540	11790	11400	12735	11595	28	3650	500	8520	10	1	5661970	685	35.91	4.78	12	1.16	337.00	2530.00	46400	20240223	-73.92	11800	20240530	2.54	46400	-73.92	20240223	11800	2.54	20240530	46400	-73.92	20240223	11800	2.54	20240530	1.28	N	360350	500	28 억		233229	N	N	0	N	00	N
16	20240530	101238	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11940	-240	5	-1.97	565066740	47242	21.01	12190	12210	11800	15830	8530	12180	11961.08	4.12	0	3637	13680	12930	12540	11790	11400	12735	11595	28	3650	500	8520	10	1	5661970	676	35.43	4.72	12	0.83	337.00	2530.00	46400	20240223	-74.27	11800	20240530	1.19	46400	-74.27	20240223	11800	1.19	20240530	46400	-74.27	20240223	11800	1.19	20240530	1.28	N	360350	500	28 억		233229	N	N	0	N	00	N
17	20240530	091238	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12010	-170	5	-1.40	166428760	13783	6.13	12190	12210	11990	15830	8530	12180	12074.88	4.12	0	1089	13680	12930	12540	11790	11400	12735	11595	28	3650	500	8520	10	1	5661970	680	35.64	4.75	12	0.24	337.00	2530.00	46400	20240223	-74.12	11990	20240530	0.17	46400	-74.12	20240223	11990	0.17	20240530	46400	-74.12	20240223	11990	0.17	20240530	1.28	N	360350	500	28 억		233229	N	N	0	N	00	N
18	20240529	161224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12180	-910	5	-6.95	2767082810	220050	98.14	13290	13290	12150	17010	9170	13090	12576.64	4.67	0	-18224	13783	13436	12943	12596	12103	13610	12770	28	3920	500	9160	10	1	5661970	690	36.14	4.81	12	3.89	337.00	2530.00	46400	20240223	-73.75	12110	20240527	0.58	46400	-73.75	20240223	12110	0.58	20240527	46400	-73.75	20240223	12110	0.58	20240527	1.31	N	360350	500	28 억		264571	N	N	0	N	00	N
19	20240529	151226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12210	-880	5	-6.72	2497910680	197954	88.29	13290	13290	12180	17010	9170	13090	12618.62	4.67	0	-15403	13783	13436	12943	12596	12103	13610	12770	28	3920	500	9160	10	1	5661970	691	36.23	4.83	12	3.50	337.00	2530.00	46400	20240223	-73.69	12110	20240527	0.83	46400	-73.69	20240223	12110	0.83	20240527	46400	-73.69	20240223	12110	0.83	20240527	1.31	N	360350	500	28 억		264571	N	N	0	N	00	N
20	20240529	141226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12620	-470	5	-3.59	1696703440	133024	59.33	13290	13290	12500	17010	9170	13090	12754.84	4.67	0	-1857	13783	13436	12943	12596	12103	13610	12770	28	3920	500	9160	10	1	5661970	715	37.45	4.99	12	2.35	337.00	2530.00	46400	20240223	-72.80	12110	20240527	4.21	46400	-72.80	20240223	12110	4.21	20240527	46400	-72.80	20240223	12110	4.21	20240527	1.31	N	360350	500	28 억		264571	N	N	0	N	00	N
21	20240529	131229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12740	-350	5	-2.67	1330721010	103970	46.37	13290	13290	12580	17010	9170	13090	12799.06	4.67	0	5826	13783	13436	12943	12596	12103	13610	12770	28	3920	500	9160	10	1	5661970	721	37.80	5.04	12	1.84	337.00	2530.00	46400	20240223	-72.54	12110	20240527	5.20	46400	-72.54	20240223	12110	5.20	20240527	46400	-72.54	20240223	12110	5.20	20240527	1.31	N	360350	500	28 억		264571	N	N	0	N	00	N
22	20240529	121228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12670	-420	5	-3.21	1252297390	97803	43.62	13290	13290	12580	17010	9170	13090	12804.25	4.67	0	5753	13783	13436	12943	12596	12103	13610	12770	28	3920	500	9160	10	1	5661970	717	37.60	5.01	12	1.73	337.00	2530.00	46400	20240223	-72.69	12110	20240527	4.62	46400	-72.69	20240223	12110	4.62	20240527	46400	-72.69	20240223	12110	4.62	20240527	1.31	N	360350	500	28 억		264571	N	N	0	N	00	N
23	20240529	111228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12700	-390	5	-2.98	1056798610	82456	36.77	13290	13290	12580	17010	9170	13090	12816.48	4.67	0	5149	13783	13436	12943	12596	12103	13610	12770	28	3920	500	9160	10	1	5661970	719	37.69	5.02	12	1.46	337.00	2530.00	46400	20240223	-72.63	12110	20240527	4.87	46400	-72.63	20240223	12110	4.87	20240527	46400	-72.63	20240223	12110	4.87	20240527	1.31	N	360350	500	28 억		264571	N	N	0	N	00	N
24	20240529	101220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12660	-430	5	-3.28	837422950	65106	29.04	13290	13290	12650	17010	9170	13090	12862.42	4.67	0	4579	13783	13436	12943	12596	12103	13610	12770	28	3920	500	9160	10	1	5661970	717	37.57	5.00	12	1.15	337.00	2530.00	46400	20240223	-72.72	12110	20240527	4.54	46400	-72.72	20240223	12110	4.54	20240527	46400	-72.72	20240223	12110	4.54	20240527	1.31	N	360350	500	28 억		264571	N	N	0	N	00	N
25	20240529	091222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12850	-240	5	-1.83	247119150	19031	8.49	13290	13290	12820	17010	9170	13090	12985.03	4.67	0	-7522	13783	13436	12943	12596	12103	13610	12770	28	3920	500	9160	10	1	5661970	728	38.13	5.08	12	0.34	337.00	2530.00	46400	20240223	-72.31	12110	20240527	6.11	46400	-72.31	20240223	12110	6.11	20240527	46400	-72.31	20240223	12110	6.11	20240527	1.31	N	360350	500	28 억		264571	N	N	0	N	00	N
26	20240528	161217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13090	530	2	4.22	2883799920	222978	137.45	12520	13290	12450	16320	8800	12560	12931.06	4.38	0	21904	12886	12722	12416	12252	11946	12570	12100	28	3760	500	8790	10	1	5661970	741	38.84	5.17	12	3.94	337.00	2530.00	46400	20240223	-71.79	12110	20240527	8.09	46400	-71.79	20240223	12110	8.09	20240527	46400	-71.79	20240223	12110	8.09	20240527	1.40	N	360350	500	28 억		248015	N	N	0	N	00	N
27	20240528	151220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12840	280	2	2.23	2630213890	203343	125.35	12520	13290	12450	16320	8800	12560	12935.10	4.38	0	18779	12886	12722	12416	12252	11946	12570	12100	28	3760	500	8790	10	1	5661970	727	38.10	5.08	12	3.59	337.00	2530.00	46400	20240223	-72.33	12110	20240527	6.03	46400	-72.33	20240223	12110	6.03	20240527	46400	-72.33	20240223	12110	6.03	20240527	1.40	N	360350	500	28 억		248015	N	N	0	N	00	N
28	20240528	141223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12850	290	2	2.31	2333341660	180237	111.11	12520	13290	12450	16320	8800	12560	12946.24	4.38	0	17454	12886	12722	12416	12252	11946	12570	12100	28	3760	500	8790	10	1	5661970	728	38.13	5.08	12	3.18	337.00	2530.00	46400	20240223	-72.31	12110	20240527	6.11	46400	-72.31	20240223	12110	6.11	20240527	46400	-72.31	20240223	12110	6.11	20240527	1.40	N	360350	500	28 억		248015	N	N	0	N	00	N
29	20240528	131217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12920	360	2	2.87	2141465260	165328	101.92	12520	13290	12450	16320	8800	12560	12953.14	4.38	0	17878	12886	12722	12416	12252	11946	12570	12100	28	3760	500	8790	10	1	5661970	732	38.34	5.11	12	2.92	337.00	2530.00	46400	20240223	-72.16	12110	20240527	6.69	46400	-72.16	20240223	12110	6.69	20240527	46400	-72.16	20240223	12110	6.69	20240527	1.40	N	360350	500	28 억		248015	N	N	0	N	00	N
30	20240528	121218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12920	360	2	2.87	1835307860	141792	87.41	12520	13290	12450	16320	8800	12560	12944.02	4.38	0	20810	12886	12722	12416	12252	11946	12570	12100	28	3760	500	8790	10	1	5661970	732	38.34	5.11	12	2.50	337.00	2530.00	46400	20240223	-72.16	12110	20240527	6.69	46400	-72.16	20240223	12110	6.69	20240527	46400	-72.16	20240223	12110	6.69	20240527	1.40	N	360350	500	28 억		248015	N	N	0	N	00	N
31	20240528	111203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13010	450	2	3.58	1705259300	131736	81.21	12520	13290	12450	16320	8800	12560	12944.90	4.38	0	22007	12886	12722	12416	12252	11946	12570	12100	28	3760	500	8790	10	1	5661970	737	38.61	5.14	12	2.33	337.00	2530.00	46400	20240223	-71.96	12110	20240527	7.43	46400	-71.96	20240223	12110	7.43	20240527	46400	-71.96	20240223	12110	7.43	20240527	1.40	N	360350	500	28 억		248015	N	N	0	N	00	N
32	20240528	101218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12980	420	2	3.34	841009750	65996	40.68	12520	13000	12450	16320	8800	12560	12743.71	4.38	0	14371	12886	12722	12416	12252	11946	12570	12100	28	3760	500	8790	10	1	5661970	735	38.52	5.13	12	1.17	337.00	2530.00	46400	20240223	-72.03	12110	20240527	7.18	46400	-72.03	20240223	12110	7.18	20240527	46400	-72.03	20240223	12110	7.18	20240527	1.40	N	360350	500	28 억		248015	N	N	0	N	00	N
33	20240528	091221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12700	140	2	1.11	186771000	14783	9.11	12520	12780	12450	16320	8800	12560	12634.83	4.38	0	1281	12886	12722	12416	12252	11946	12570	12100	28	3760	500	8790	10	1	5661970	719	37.69	5.02	12	0.26	337.00	2530.00	46400	20240223	-72.63	12110	20240527	4.87	46400	-72.63	20240223	12110	4.87	20240527	46400	-72.63	20240223	12110	4.87	20240527	1.40	N	360350	500	28 억		248015	N	N	0	N	00	N
34	20240527	161203	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12560	10	2	0.08	1949509950	158319	57.40	12570	12580	12110	16310	8790	12550	12311.02	4.29	0	16010	13730	13140	12810	12220	11890	12975	12055	28	3760	500	8780	10	1	5661970	711	37.27	4.96	12	2.80	337.00	2530.00	46400	20240223	-72.93	12110	20240527	3.72	46400	-72.93	20240223	12110	3.72	20240527	46400	-72.93	20240223	12110	3.72	20240527	1.03	N	360350	500	28 억		242808	N	N	0	N	00	N
35	20240527	151220	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12520	-30	5	-0.24	1836154920	149274	54.12	12570	12580	12110	16310	8790	12550	12298.71	4.29	0	14147	13730	13140	12810	12220	11890	12975	12055	28	3760	500	8780	10	1	5661970	709	37.15	4.95	12	2.64	337.00	2530.00	46400	20240223	-73.02	12110	20240527	3.39	46400	-73.02	20240223	12110	3.39	20240527	46400	-73.02	20240223	12110	3.39	20240527	1.03	N	360350	500	28 억		242808	N	N	0	N	00	N
36	20240527	141217	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12370	-180	5	-1.43	1516759620	123577	44.81	12570	12580	12110	16310	8790	12550	12271.31	4.29	0	5915	13730	13140	12810	12220	11890	12975	12055	28	3760	500	8780	10	1	5661970	700	36.71	4.89	12	2.18	337.00	2530.00	46400	20240223	-73.34	12110	20240527	2.15	46400	-73.34	20240223	12110	2.15	20240527	46400	-73.34	20240223	12110	2.15	20240527	1.03	N	360350	500	28 억		242808	N	N	0	N	00	N
37	20240527	131216	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12250	-300	5	-2.39	1285801130	104782	37.99	12570	12580	12110	16310	8790	12550	12268.23	4.29	0	5067	13730	13140	12810	12220	11890	12975	12055	28	3760	500	8780	10	1	5661970	694	36.35	4.84	12	1.85	337.00	2530.00	46400	20240223	-73.60	12110	20240527	1.16	46400	-73.60	20240223	12110	1.16	20240527	46400	-73.60	20240223	12110	1.16	20240527	1.03	N	360350	500	28 억		242808	N	N	0	N	00	N
38	20240527	121217	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12160	-390	5	-3.11	1210868350	98641	35.77	12570	12580	12110	16310	8790	12550	12272.40	4.29	0	3134	13730	13140	12810	12220	11890	12975	12055	28	3760	500	8780	10	1	5661970	688	36.08	4.81	12	1.74	337.00	2530.00	46400	20240223	-73.79	12110	20240527	0.41	46400	-73.79	20240223	12110	0.41	20240527	46400	-73.79	20240223	12110	0.41	20240527	1.03	N	360350	500	28 억		242808	N	N	0	N	00	N
39	20240527	111216	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12160	-390	5	-3.11	1059053910	86155	31.24	12570	12580	12110	16310	8790	12550	12289.08	4.29	0	7198	13730	13140	12810	12220	11890	12975	12055	28	3760	500	8780	10	1	5661970	688	36.08	4.81	12	1.52	337.00	2530.00	46400	20240223	-73.79	12110	20240527	0.41	46400	-73.79	20240223	12110	0.41	20240527	46400	-73.79	20240223	12110	0.41	20240527	1.03	N	360350	500	28 억		242808	N	N	0	N	00	N
40	20240527	101214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12290	-260	5	-2.07	578313710	46719	16.94	12570	12580	12290	16310	8790	12550	12374.40	4.29	0	2537	13730	13140	12810	12220	11890	12975	12055	28	3760	500	8780	10	1	5661970	696	36.47	4.86	12	0.83	337.00	2530.00	46400	20240223	-73.51	12290	20240527	0.00	46400	-73.51	20240223	12290	0.00	20240527	46400	-73.51	20240223	12290	0.00	20240527	1.03	N	360350	500	28 억		242808	N	N	0	N	00	N
41	20240527	091216	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12430	-120	5	-0.96	158355730	12736	4.62	12570	12580	12320	16310	8790	12550	12422.66	4.29	0	238	13730	13140	12810	12220	11890	12975	12055	28	3760	500	8780	10	1	5661970	704	36.88	4.91	12	0.22	337.00	2530.00	46400	20240223	-73.21	12320	20240527	0.89	46400	-73.21	20240223	12320	0.89	20240527	46400	-73.21	20240223	12320	0.89	20240527	1.03	N	360350	500	28 억		242808	N	N	0	N	00	N
42	20240524	161106	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12550	-520	5	-3.98	3531352060	272278	54.50	13190	13400	12480	16990	9150	13070	12970.55	4.26	0	1676	14776	13922	13496	12642	12216	13710	12430	28	3920	500	9140	10	1	5661970	711	37.24	4.96	12	4.81	337.00	2530.00	46400	20240223	-72.95	12480	20240524	0.56	46400	-72.95	20240223	12480	0.56	20240524	46400	-72.95	20240223	12480	0.56	20240524	1.06	N	360350	500	28 억		241396	N	N	0	N	00	N
43	20240524	151109	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12610	-460	5	-3.52	3449219630	265740	53.19	13190	13400	12480	16990	9150	13070	12979.30	4.26	0	1637	14776	13922	13496	12642	12216	13710	12430	28	3920	500	9140	10	1	5661970	714	37.42	4.98	12	4.69	337.00	2530.00	46400	20240223	-72.82	12480	20240524	1.04	46400	-72.82	20240223	12480	1.04	20240524	46400	-72.82	20240223	12480	1.04	20240524	1.06	N	360350	500	28 억		241396	N	N	0	N	00	N
44	20240524	141115	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12620	-450	5	-3.44	3215182530	247135	49.47	13190	13400	12480	16990	9150	13070	13009.55	4.26	0	2423	14776	13922	13496	12642	12216	13710	12430	28	3920	500	9140	10	1	5661970	715	37.45	4.99	12	4.36	337.00	2530.00	46400	20240223	-72.80	12480	20240524	1.12	46400	-72.80	20240223	12480	1.12	20240524	46400	-72.80	20240223	12480	1.12	20240524	1.06	N	360350	500	28 억		241396	N	N	0	N	00	N
45	20240524	131109	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12740	-330	5	-2.52	2556366170	194879	39.01	13190	13400	12710	16990	9150	13070	13117.98	4.26	0	-1123	14776	13922	13496	12642	12216	13710	12430	28	3920	500	9140	10	1	5661970	721	37.80	5.04	12	3.44	337.00	2530.00	46400	20240223	-72.54	12710	20240524	0.24	46400	-72.54	20240223	12710	0.24	20240524	46400	-72.54	20240223	12710	0.24	20240524	1.06	N	360350	500	28 억		241396	N	N	0	N	00	N
46	20240524	121111	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12990	-80	5	-0.61	2322441670	176689	35.37	13190	13400	12910	16990	9150	13070	13144.70	4.26	0	-1616	14776	13922	13496	12642	12216	13710	12430	28	3920	500	9140	10	1	5661970	735	38.55	5.13	12	3.12	337.00	2530.00	46400	20240223	-72.00	12910	20240524	0.62	46400	-72.00	20240223	12910	0.62	20240524	46400	-72.00	20240223	12910	0.62	20240524	1.06	N	360350	500	28 억		241396	N	N	0	N	00	N
47	20240524	111110	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12940	-130	5	-0.99	2128406790	161697	32.37	13190	13400	12920	16990	9150	13070	13163.57	4.26	0	-818	14776	13922	13496	12642	12216	13710	12430	28	3920	500	9140	10	1	5661970	733	38.40	5.11	12	2.86	337.00	2530.00	46400	20240223	-72.11	12920	20240524	0.15	46400	-72.11	20240223	12920	0.15	20240524	46400	-72.11	20240223	12920	0.15	20240524	1.06	N	360350	500	28 억		241396	N	N	0	N	00	N
48	20240524	101117	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13030	-40	5	-0.31	1814615380	137574	27.54	13190	13400	13000	16990	9150	13070	13191.07	4.26	0	-623	14776	13922	13496	12642	12216	13710	12430	28	3920	500	9140	10	1	5661970	738	38.66	5.15	12	2.43	337.00	2530.00	46400	20240223	-71.92	13000	20240524	0.23	46400	-71.92	20240223	13000	0.23	20240524	46400	-71.92	20240223	13000	0.23	20240524	1.06	N	360350	500	28 억		241396	N	N	0	N	00	N
49	20240524	091110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13220	150	2	1.15	749575090	56778	11.37	13190	13300	13090	16990	9150	13070	13204.46	4.26	0	-218	14776	13922	13496	12642	12216	13710	12430	28	3920	500	9140	10	1	5661970	749	39.23	5.23	12	1.00	337.00	2530.00	46400	20240223	-71.51	13070	20240522	1.15	46400	-71.51	20240223	13070	1.15	20240522	46400	-71.51	20240223	13070	1.15	20240522	1.06	N	360350	500	28 억		241396	N	N	0	N	00	N
50	20240523	161107	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13070	-400	5	-2.97	4490075830	331789	128.25	14210	14350	13070	17510	9430	13470	13534.07	4.43	0	-51410	14323	13896	13483	13056	12643	14110	13270	28	4040	500	9420	10	1	5661970	740	38.78	5.17	12	5.86	337.00	2530.00	46400	20240223	-71.83	13070	20240523	0.00	46400	-71.83	20240223	13070	0.00	20240523	46400	-71.83	20240223	13070	0.00	20240523	1.16	N	360350	500	28 억		250751	N	N	0	N	00	N
51	20240523	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13200	-270	5	-2.00	4152990300	306083	118.31	14210	14350	13100	17510	9430	13470	13568.19	4.43	0	-51714	14323	13896	13483	13056	12643	14110	13270	28	4040	500	9420	10	1	5661970	747	39.17	5.22	12	5.41	337.00	2530.00	46400	20240223	-71.55	13070	20240522	0.99	46400	-71.55	20240223	13070	0.99	20240522	46400	-71.55	20240223	13070	0.99	20240522	1.16	N	360350	500	28 억		250751	N	N	0	N	00	N
52	20240523	141113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13280	-190	5	-1.41	3642571840	267444	103.38	14210	14350	13260	17510	9430	13470	13619.95	4.43	0	-51078	14323	13896	13483	13056	12643	14110	13270	28	4040	500	9420	10	1	5661970	752	39.41	5.25	12	4.72	337.00	2530.00	46400	20240223	-71.38	13070	20240522	1.61	46400	-71.38	20240223	13070	1.61	20240522	46400	-71.38	20240223	13070	1.61	20240522	1.16	N	360350	500	28 억		250751	N	N	0	N	00	N
53	20240523	131112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13370	-100	5	-0.74	3324791610	243606	94.16	14210	14350	13260	17510	9430	13470	13648.24	4.43	0	-51289	14323	13896	13483	13056	12643	14110	13270	28	4040	500	9420	10	1	5661970	757	39.67	5.28	12	4.30	337.00	2530.00	46400	20240223	-71.19	13070	20240522	2.30	46400	-71.19	20240223	13070	2.30	20240522	46400	-71.19	20240223	13070	2.30	20240522	1.16	N	360350	500	28 억		250751	N	N	0	N	00	N
54	20240523	121107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13420	-50	5	-0.37	2867718360	209304	80.90	14210	14350	13280	17510	9430	13470	13701.22	4.43	0	-50871	14323	13896	13483	13056	12643	14110	13270	28	4040	500	9420	10	1	5661970	760	39.82	5.30	12	3.70	337.00	2530.00	46400	20240223	-71.08	13070	20240522	2.68	46400	-71.08	20240223	13070	2.68	20240522	46400	-71.08	20240223	13070	2.68	20240522	1.16	N	360350	500	28 억		250751	N	N	0	N	00	N
55	20240523	111106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13530	60	2	0.45	2573417320	187443	72.45	14210	14350	13280	17510	9430	13470	13729.07	4.43	0	-48815	14323	13896	13483	13056	12643	14110	13270	28	4040	500	9420	10	1	5661970	766	40.15	5.35	12	3.31	337.00	2530.00	46400	20240223	-70.84	13070	20240522	3.52	46400	-70.84	20240223	13070	3.52	20240522	46400	-70.84	20240223	13070	3.52	20240522	1.16	N	360350	500	28 억		250751	N	N	0	N	00	N
56	20240523	101109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13350	-120	5	-0.89	2242422360	162895	62.96	14210	14350	13280	17510	9430	13470	13766.07	4.43	0	-50309	14323	13896	13483	13056	12643	14110	13270	28	4040	500	9420	10	1	5661970	756	39.61	5.28	12	2.88	337.00	2530.00	46400	20240223	-71.23	13070	20240522	2.14	46400	-71.23	20240223	13070	2.14	20240522	46400	-71.23	20240223	13070	2.14	20240522	1.16	N	360350	500	28 억		250751	N	N	0	N	00	N
57	20240523	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13660	190	2	1.41	1342800170	95912	37.07	14210	14350	13660	17510	9430	13470	14000.37	4.43	0	-35978	14323	13896	13483	13056	12643	14110	13270	28	4040	500	9420	10	1	5661970	773	40.53	5.40	12	1.69	337.00	2530.00	46400	20240223	-70.56	13070	20240522	4.51	46400	-70.56	20240223	13070	4.51	20240522	46400	-70.56	20240223	13070	4.51	20240522	1.16	N	360350	500	28 억		250751	N	N	0	N	00	N
58	20240522	161058	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13470	210	2	1.58	2615350750	192993	128.30	13300	13910	13070	17230	9290	13260	13551.63	4.23	0	11341	14446	13852	13516	12922	12586	13685	12755	28	3970	500	9280	10	1	5661970	763	39.97	5.32	12	3.41	337.00	2530.00	46400	20240223	-70.97	13070	20240522	3.06	46400	-70.97	20240223	13070	3.06	20240522	46400	-70.97	20240223	13070	3.06	20240522	1.08	N	360350	500	28 억		239495	N	N	0	N	00	N
59	20240522	151107	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13600	340	2	2.56	2513625250	185458	123.29	13300	13910	13070	17230	9290	13260	13553.61	4.23	0	11129	14446	13852	13516	12922	12586	13685	12755	28	3970	500	9280	10	1	5661970	770	40.36	5.38	12	3.28	337.00	2530.00	46400	20240223	-70.69	13070	20240522	4.06	46400	-70.69	20240223	13070	4.06	20240522	46400	-70.69	20240223	13070	4.06	20240522	1.08	N	360350	500	28 억		239495	N	N	0	N	00	N
60	20240522	141106	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13470	210	2	1.58	2173869280	160321	106.58	13300	13910	13070	17230	9290	13260	13559.48	4.23	0	-2000	14446	13852	13516	12922	12586	13685	12755	28	3970	500	9280	10	1	5661970	763	39.97	5.32	12	2.83	337.00	2530.00	46400	20240223	-70.97	13070	20240522	3.06	46400	-70.97	20240223	13070	3.06	20240522	46400	-70.97	20240223	13070	3.06	20240522	1.08	N	360350	500	28 억		239495	N	N	0	N	00	N
61	20240522	131102	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13400	140	2	1.06	1948266040	143597	95.46	13300	13910	13070	17230	9290	13260	13567.60	4.23	0	-6172	14446	13852	13516	12922	12586	13685	12755	28	3970	500	9280	10	1	5661970	759	39.76	5.30	12	2.54	337.00	2530.00	46400	20240223	-71.12	13070	20240522	2.52	46400	-71.12	20240223	13070	2.52	20240522	46400	-71.12	20240223	13070	2.52	20240522	1.08	N	360350	500	28 억		239495	N	N	0	N	00	N
62	20240522	121210	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13460	200	2	1.51	1805454550	132978	88.40	13300	13910	13070	17230	9290	13260	13577.09	4.23	0	-3578	14446	13852	13516	12922	12586	13685	12755	28	3970	500	9280	10	1	5661970	762	39.94	5.32	12	2.35	337.00	2530.00	46400	20240223	-70.99	13070	20240522	2.98	46400	-70.99	20240223	13070	2.98	20240522	46400	-70.99	20240223	13070	2.98	20240522	1.08	N	360350	500	28 억		239495	N	N	0	N	00	N
63	20240522	111112	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13690	430	2	3.24	1613800400	118836	79.00	13300	13910	13070	17230	9290	13260	13580.06	4.23	0	-532	14446	13852	13516	12922	12586	13685	12755	28	3970	500	9280	10	1	5661970	775	40.62	5.41	12	2.10	337.00	2530.00	46400	20240223	-70.50	13070	20240522	4.74	46400	-70.50	20240223	13070	4.74	20240522	46400	-70.50	20240223	13070	4.74	20240522	1.08	N	360350	500	28 억		239495	N	N	0	N	00	N
64	20240522	101105	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13460	200	2	1.51	1218666550	89952	59.80	13300	13910	13070	17230	9290	13260	13547.97	4.23	0	-685	14446	13852	13516	12922	12586	13685	12755	28	3970	500	9280	10	1	5661970	762	39.94	5.32	12	1.59	337.00	2530.00	46400	20240223	-70.99	13070	20240522	2.98	46400	-70.99	20240223	13070	2.98	20240522	46400	-70.99	20240223	13070	2.98	20240522	1.08	N	360350	500	28 억		239495	N	N	0	N	00	N
65	20240522	091107	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13220	-40	5	-0.30	145491860	11073	7.36	13300	13330	13070	17230	9290	13260	13139.34	4.23	0	574	14446	13852	13516	12922	12586	13685	12755	28	3970	500	9280	10	1	5661970	749	39.23	5.23	12	0.20	337.00	2530.00	46400	20240223	-71.51	13070	20240522	1.15	46400	-71.51	20240223	13070	1.15	20240522	46400	-71.51	20240223	13070	1.15	20240522	1.08	N	360350	500	28 억		239495	N	N	0	N	00	N
66	20240521	161050	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13260	-500	5	-3.63	2020857170	149544	91.99	13830	14110	13180	17880	9640	13760	13514.32	4.40	0	-9458	14706	14232	13986	13512	13266	14110	13390	28	4120	500	9630	10	1	5661970	751	39.35	5.24	12	2.64	337.00	2530.00	46400	20240223	-71.42	13180	20240521	0.61	46400	-71.42	20240223	13180	0.61	20240521	46400	-71.42	20240223	13180	0.61	20240521	1.01	N	360350	500	28 억		248948	N	N	0	N	00	N
67	20240521	151101	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13260	-500	5	-3.63	1896803650	140185	86.23	13830	14110	13180	17880	9640	13760	13530.72	4.40	0	-9732	14706	14232	13986	13512	13266	14110	13390	28	4120	500	9630	10	1	5661970	751	39.35	5.24	12	2.48	337.00	2530.00	46400	20240223	-71.42	13180	20240521	0.61	46400	-71.42	20240223	13180	0.61	20240521	46400	-71.42	20240223	13180	0.61	20240521	1.01	N	360350	500	28 억		248948	N	N	0	N	00	N
68	20240521	141102	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13270	-490	5	-3.56	1479457980	108634	66.82	13830	14110	13240	17880	9640	13760	13618.74	4.40	0	-13501	14706	14232	13986	13512	13266	14110	13390	28	4120	500	9630	10	1	5661970	751	39.38	5.25	12	1.92	337.00	2530.00	46400	20240223	-71.40	13240	20240521	0.23	46400	-71.40	20240223	13240	0.23	20240521	46400	-71.40	20240223	13240	0.23	20240521	1.01	N	360350	500	28 억		248948	N	N	0	N	00	N
69	20240521	131100	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13460	-300	5	-2.18	1153615710	84158	51.77	13830	14110	13400	17880	9640	13760	13707.74	4.40	0	-14925	14706	14232	13986	13512	13266	14110	13390	28	4120	500	9630	10	1	5661970	762	39.94	5.32	12	1.49	337.00	2530.00	46400	20240223	-70.99	13400	20240521	0.45	46400	-70.99	20240223	13400	0.45	20240521	46400	-70.99	20240223	13400	0.45	20240521	1.01	N	360350	500	28 억		248948	N	N	0	N	00	N
70	20240521	121058	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13460	-300	5	-2.18	950994510	69092	42.50	13830	14110	13450	17880	9640	13760	13764.18	4.40	0	-14965	14706	14232	13986	13512	13266	14110	13390	28	4120	500	9630	10	1	5661970	762	39.94	5.32	12	1.22	337.00	2530.00	46400	20240223	-70.99	13450	20240521	0.07	46400	-70.99	20240223	13450	0.07	20240521	46400	-70.99	20240223	13450	0.07	20240521	1.01	N	360350	500	28 억		248948	N	N	0	N	00	N
71	20240521	111057	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13730	-30	5	-0.22	683155750	49363	30.36	13830	14110	13630	17880	9640	13760	13839.43	4.40	0	-8418	14706	14232	13986	13512	13266	14110	13390	28	4120	500	9630	10	1	5661970	777	40.74	5.43	12	0.87	337.00	2530.00	46400	20240223	-70.41	13630	20240521	0.73	46400	-70.41	20240223	13630	0.73	20240521	46400	-70.41	20240223	13630	0.73	20240521	1.01	N	360350	500	28 억		248948	N	N	0	N	00	N
72	20240521	101058	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13700	-60	5	-0.44	603620130	43562	26.80	13830	14110	13700	17880	9640	13760	13856.58	4.40	0	-6378	14706	14232	13986	13512	13266	14110	13390	28	4120	500	9630	10	1	5661970	776	40.65	5.42	12	0.77	337.00	2530.00	46400	20240223	-70.47	13700	20240521	0.00	46400	-70.47	20240223	13700	0.00	20240521	46400	-70.47	20240223	13700	0.00	20240521	1.01	N	360350	500	28 억		248948	N	N	0	N	00	N
73	20240521	091054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13950	190	2	1.38	156802820	11283	6.94	13830	14070	13760	17880	9640	13760	13897.26	4.40	0	-429	14706	14232	13986	13512	13266	14110	13390	28	4120	500	9630	10	1	5661970	790	41.39	5.51	12	0.20	337.00	2530.00	46400	20240223	-69.94	13740	20240520	1.53	46400	-69.94	20240223	13740	1.53	20240520	46400	-69.94	20240223	13740	1.53	20240520	1.01	N	360350	500	28 억		248948	N	N	0	N	00	N
74	20240517	161101	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14420	-480	5	-3.22	2149702400	147574	43.51	14920	15070	14350	19370	10430	14900	14567.08	5.00	0	-14928	16813	15856	15353	14396	13893	15605	14145	28	4470	500	10430	10	1	5661970	816	42.79	5.70	12	2.61	337.00	2530.00	46400	20240223	-68.92	14090	20240416	2.34	46400	-68.92	20240223	14090	2.34	20240416	46400	-68.92	20240223	14090	2.34	20240416	0.93	N	360350	500	28 억		283172	N	N	0	N	00	N
75	20240517	151104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14470	-430	5	-2.89	2046531970	140420	41.40	14920	15070	14350	19370	10430	14900	14574.36	5.00	0	-15449	16813	15856	15353	14396	13893	15605	14145	28	4470	500	10430	10	1	5661970	819	42.94	5.72	12	2.48	337.00	2530.00	46400	20240223	-68.81	14090	20240416	2.70	46400	-68.81	20240223	14090	2.70	20240416	46400	-68.81	20240223	14090	2.70	20240416	0.93	N	360350	500	28 억		283172	N	N	0	N	00	N
76	20240517	141054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14460	-440	5	-2.95	1860130490	127513	37.60	14920	15070	14350	19370	10430	14900	14587.77	5.00	0	-16638	16813	15856	15353	14396	13893	15605	14145	28	4470	500	10430	10	1	5661970	819	42.91	5.72	12	2.25	337.00	2530.00	46400	20240223	-68.84	14090	20240416	2.63	46400	-68.84	20240223	14090	2.63	20240416	46400	-68.84	20240223	14090	2.63	20240416	0.93	N	360350	500	28 억		283172	N	N	0	N	00	N
77	20240517	131047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14430	-470	5	-3.15	1738622600	119084	35.11	14920	15070	14350	19370	10430	14900	14599.97	5.00	0	-15328	16813	15856	15353	14396	13893	15605	14145	28	4470	500	10430	10	1	5661970	817	42.82	5.70	12	2.10	337.00	2530.00	46400	20240223	-68.90	14090	20240416	2.41	46400	-68.90	20240223	14090	2.41	20240416	46400	-68.90	20240223	14090	2.41	20240416	0.93	N	360350	500	28 억		283172	N	N	0	N	00	N
78	20240517	121047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14410	-490	5	-3.29	1631470780	111652	32.92	14920	15070	14350	19370	10430	14900	14612.11	5.00	0	-14926	16813	15856	15353	14396	13893	15605	14145	28	4470	500	10430	10	1	5661970	816	42.76	5.70	12	1.97	337.00	2530.00	46400	20240223	-68.94	14090	20240416	2.27	46400	-68.94	20240223	14090	2.27	20240416	46400	-68.94	20240223	14090	2.27	20240416	0.93	N	360350	500	28 억		283172	N	N	0	N	00	N
79	20240517	111047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14480	-420	5	-2.82	1227987450	83651	24.66	14920	15070	14460	19370	10430	14900	14679.89	5.00	0	-13171	16813	15856	15353	14396	13893	15605	14145	28	4470	500	10430	10	1	5661970	820	42.97	5.72	12	1.48	337.00	2530.00	46400	20240223	-68.79	14090	20240416	2.77	46400	-68.79	20240223	14090	2.77	20240416	46400	-68.79	20240223	14090	2.77	20240416	0.93	N	360350	500	28 억		283172	N	N	0	N	00	N
80	20240517	101041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14650	-250	5	-1.68	944491960	64192	18.93	14920	15070	14460	19370	10430	14900	14713.55	5.00	0	-10406	16813	15856	15353	14396	13893	15605	14145	28	4470	500	10430	10	1	5661970	829	43.47	5.79	12	1.13	337.00	2530.00	46400	20240223	-68.43	14090	20240416	3.97	46400	-68.43	20240223	14090	3.97	20240416	46400	-68.43	20240223	14090	3.97	20240416	0.93	N	360350	500	28 억		283172	N	N	0	N	00	N
81	20240517	091048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15030	130	2	0.87	210493600	14095	4.16	14920	15070	14810	19370	10430	14900	14933.92	5.00	0	-3959	16813	15856	15353	14396	13893	15605	14145	28	4470	500	10430	10	1	5661970	851	44.60	5.94	12	0.25	337.00	2530.00	46400	20240223	-67.61	14090	20240416	6.67	46400	-67.61	20240223	14090	6.67	20240416	46400	-67.61	20240223	14090	6.67	20240416	0.93	N	360350	500	28 억		283172	N	N	0	N	00	N
82	20240516	161038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14900	-560	5	-3.62	5177532660	337352	142.74	15800	16310	14850	20050	10830	15460	15349.27	6.01	0	-57267	17213	16336	15853	14976	14493	16095	14735	28	4590	500	10820	10	1	5661970	844	44.21	5.89	12	5.96	337.00	2530.00	46400	20240223	-67.89	14090	20240416	5.75	46400	-67.89	20240223	14090	5.75	20240416	46400	-67.89	20240223	14090	5.75	20240416	1.06	N	360350	500	28 억		340387	N	N	0	N	00	N
83	20240516	151036	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14920	-540	5	-3.49	4933213900	320952	135.80	15800	16310	14850	20050	10830	15460	15370.57	6.01	0	-53900	17213	16336	15853	14976	14493	16095	14735	28	4590	500	10820	10	1	5661970	845	44.27	5.90	12	5.67	337.00	2530.00	46400	20240223	-67.84	14090	20240416	5.89	46400	-67.84	20240223	14090	5.89	20240416	46400	-67.84	20240223	14090	5.89	20240416	1.06	N	360350	500	28 억		340387	N	N	0	N	00	N
84	20240516	141044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14920	-540	5	-3.49	4587501960	297751	125.98	15800	16310	14850	20050	10830	15460	15407.18	6.01	0	-45526	17213	16336	15853	14976	14493	16095	14735	28	4590	500	10820	10	1	5661970	845	44.27	5.90	12	5.26	337.00	2530.00	46400	20240223	-67.84	14090	20240416	5.89	46400	-67.84	20240223	14090	5.89	20240416	46400	-67.84	20240223	14090	5.89	20240416	1.06	N	360350	500	28 억		340387	N	N	0	N	00	N
85	20240516	131037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14930	-530	5	-3.43	4280268120	277148	117.26	15800	16310	14850	20050	10830	15460	15443.98	6.01	0	-41224	17213	16336	15853	14976	14493	16095	14735	28	4590	500	10820	10	1	5661970	845	44.30	5.90	12	4.89	337.00	2530.00	46400	20240223	-67.82	14090	20240416	5.96	46400	-67.82	20240223	14090	5.96	20240416	46400	-67.82	20240223	14090	5.96	20240416	1.06	N	360350	500	28 억		340387	N	N	0	N	00	N
86	20240516	121035	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14970	-490	5	-3.17	3917955230	252882	107.00	15800	16310	14850	20050	10830	15460	15493.22	6.01	0	-37066	17213	16336	15853	14976	14493	16095	14735	28	4590	500	10820	10	1	5661970	848	44.42	5.92	12	4.47	337.00	2530.00	46400	20240223	-67.74	14090	20240416	6.25	46400	-67.74	20240223	14090	6.25	20240416	46400	-67.74	20240223	14090	6.25	20240416	1.06	N	360350	500	28 억		340387	N	N	0	N	00	N
87	20240516	111034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15150	-310	5	-2.01	3034552010	194024	82.09	15800	16310	15100	20050	10830	15460	15640.09	6.01	0	-31088	17213	16336	15853	14976	14493	16095	14735	28	4590	500	10820	10	1	5661970	858	44.96	5.99	12	3.43	337.00	2530.00	46400	20240223	-67.35	14090	20240416	7.52	46400	-67.35	20240223	14090	7.52	20240416	46400	-67.35	20240223	14090	7.52	20240416	1.06	N	360350	500	28 억		340387	N	N	0	N	00	N
88	20240516	101038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15250	-210	5	-1.36	2468980820	156756	66.32	15800	16310	15210	20050	10830	15460	15750.47	6.01	0	-16746	17213	16336	15853	14976	14493	16095	14735	28	4590	500	10820	10	1	5661970	863	45.25	6.03	12	2.77	337.00	2530.00	46400	20240223	-67.13	14090	20240416	8.23	46400	-67.13	20240223	14090	8.23	20240416	46400	-67.13	20240223	14090	8.23	20240416	1.06	N	360350	500	28 억		340387	N	N	0	N	00	N
89	20240516	091037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16030	570	2	3.69	1042432610	65419	27.68	15800	16310	15610	20050	10830	15460	15934.71	6.01	0	12336	17213	16336	15853	14976	14493	16095	14735	28	4590	500	10820	10	1	5661970	908	47.57	6.34	12	1.16	337.00	2530.00	46400	20240223	-65.45	14090	20240416	13.77	46400	-65.45	20240223	14090	13.77	20240416	46400	-65.45	20240223	14090	13.77	20240416	1.06	N	360350	500	28 억		340387	N	N	0	N	00	N
90	20240514	161049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15460	-290	5	-1.84	3609968380	226613	212.71	15700	16730	15370	20450	11030	15750	15932.66	5.82	0	10502	16630	16190	15880	15440	15130	16035	15285	28	4700	500	11020	10	1	5661970	875	45.88	6.11	12	4.00	337.00	2530.00	46400	20240223	-66.68	14090	20240416	9.72	46400	-66.68	20240223	14090	9.72	20240416	46400	-66.68	20240223	14090	9.72	20240416	0.93	N	360350	500	28 억		329341	N	N	0	N	00	N
91	20240514	151052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15460	-290	5	-1.84	3399478570	213004	199.93	15700	16730	15370	20450	11030	15750	15959.69	5.82	0	11898	16630	16190	15880	15440	15130	16035	15285	28	4700	500	11020	10	1	5661970	875	45.88	6.11	12	3.76	337.00	2530.00	46400	20240223	-66.68	14090	20240416	9.72	46400	-66.68	20240223	14090	9.72	20240416	46400	-66.68	20240223	14090	9.72	20240416	0.93	N	360350	500	28 억		329341	N	N	0	N	00	N
92	20240514	141052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15800	50	2	0.32	2169340840	133950	125.73	15700	16730	15600	20450	11030	15750	16195.15	5.82	0	21659	16630	16190	15880	15440	15130	16035	15285	28	4700	500	11020	10	1	5661970	895	46.88	6.25	12	2.37	337.00	2530.00	46400	20240223	-65.95	14090	20240416	12.14	46400	-65.95	20240223	14090	12.14	20240416	46400	-65.95	20240223	14090	12.14	20240416	0.93	N	360350	500	28 억		329341	N	N	0	N	00	N
93	20240514	131053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16180	430	2	2.73	1793736870	110439	103.66	15700	16730	15600	20450	11030	15750	16241.88	5.82	0	19488	16630	16190	15880	15440	15130	16035	15285	28	4700	500	11020	10	1	5661970	916	48.01	6.40	12	1.95	337.00	2530.00	46400	20240223	-65.13	14090	20240416	14.83	46400	-65.13	20240223	14090	14.83	20240416	46400	-65.13	20240223	14090	14.83	20240416	0.93	N	360350	500	28 억		329341	N	N	0	N	00	N
94	20240514	121048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16350	600	2	3.81	1555851790	95780	89.90	15700	16730	15600	20450	11030	15750	16244.02	5.82	0	14534	16630	16190	15880	15440	15130	16035	15285	28	4700	500	11020	10	1	5661970	926	48.52	6.46	12	1.69	337.00	2530.00	46400	20240223	-64.76	14090	20240416	16.04	46400	-64.76	20240223	14090	16.04	20240416	46400	-64.76	20240223	14090	16.04	20240416	0.93	N	360350	500	28 억		329341	N	N	0	N	00	N
95	20240514	111050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16530	780	2	4.95	1373720900	84682	79.49	15700	16730	15600	20450	11030	15750	16222.11	5.82	0	10918	16630	16190	15880	15440	15130	16035	15285	28	4700	500	11020	10	1	5661970	936	49.05	6.53	12	1.50	337.00	2530.00	46400	20240223	-64.38	14090	20240416	17.32	46400	-64.38	20240223	14090	17.32	20240416	46400	-64.38	20240223	14090	17.32	20240416	0.93	N	360350	500	28 억		329341	N	N	0	N	00	N
96	20240514	101047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15850	100	2	0.63	330196140	20892	19.61	15700	15950	15600	20450	11030	15750	15804.91	5.82	0	-5300	16630	16190	15880	15440	15130	16035	15285	28	4700	500	11020	10	1	5661970	897	47.03	6.26	12	0.37	337.00	2530.00	46400	20240223	-65.84	14090	20240416	12.49	46400	-65.84	20240223	14090	12.49	20240416	46400	-65.84	20240223	14090	12.49	20240416	0.93	N	360350	500	28 억		329341	N	N	0	N	00	N
97	20240514	091049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15740	-10	5	-0.06	59250590	3774	3.54	15700	15760	15600	20450	11030	15750	15699.68	5.82	0	-827	16630	16190	15880	15440	15130	16035	15285	28	4700	500	11020	10	1	5661970	891	46.71	6.22	12	0.07	337.00	2530.00	46400	20240223	-66.08	14090	20240416	11.71	46400	-66.08	20240223	14090	11.71	20240416	46400	-66.08	20240223	14090	11.71	20240416	0.93	N	360350	500	28 억		329341	N	N	0	N	00	N
98	20240513	161047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15750	-350	5	-2.17	1641131260	103784	66.34	16320	16320	15570	20900	11270	16100	15812.97	5.59	0	12367	17493	16796	16433	15736	15373	16615	15555	28	4800	500	11270	10	1	5661970	892	46.74	6.23	12	1.83	337.00	2530.00	46400	20240223	-66.06	14090	20240416	11.78	46400	-66.06	20240223	14090	11.78	20240416	46400	-66.06	20240223	14090	11.78	20240416	0.84	N	360350	500	28 억		316514	N	N	0	N	00	N
99	20240513	151049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15790	-310	5	-1.93	1565460950	98983	63.27	16320	16320	15570	20900	11270	16100	15815.45	5.59	0	10875	17493	16796	16433	15736	15373	16615	15555	28	4800	500	11270	10	1	5661970	894	46.85	6.24	12	1.75	337.00	2530.00	46400	20240223	-65.97	14090	20240416	12.07	46400	-65.97	20240223	14090	12.07	20240416	46400	-65.97	20240223	14090	12.07	20240416	0.84	N	360350	500	28 억		316514	N	N	0	N	00	N
100	20240513	141050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15750	-350	5	-2.17	1356943660	85741	54.80	16320	16320	15570	20900	11270	16100	15826.08	5.59	0	5819	17493	16796	16433	15736	15373	16615	15555	28	4800	500	11270	10	1	5661970	892	46.74	6.23	12	1.51	337.00	2530.00	46400	20240223	-66.06	14090	20240416	11.78	46400	-66.06	20240223	14090	11.78	20240416	46400	-66.06	20240223	14090	11.78	20240416	0.84	N	360350	500	28 억		316514	N	N	0	N	00	N
101	20240513	131043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15880	-220	5	-1.37	1293843910	81736	52.24	16320	16320	15570	20900	11270	16100	15829.55	5.59	0	6430	17493	16796	16433	15736	15373	16615	15555	28	4800	500	11270	10	1	5661970	899	47.12	6.28	12	1.44	337.00	2530.00	46400	20240223	-65.78	14090	20240416	12.70	46400	-65.78	20240223	14090	12.70	20240416	46400	-65.78	20240223	14090	12.70	20240416	0.84	N	360350	500	28 억		316514	N	N	0	N	00	N
102	20240513	121047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15800	-300	5	-1.86	1081357740	68254	43.63	16320	16320	15570	20900	11270	16100	15843.14	5.59	0	6148	17493	16796	16433	15736	15373	16615	15555	28	4800	500	11270	10	1	5661970	895	46.88	6.25	12	1.21	337.00	2530.00	46400	20240223	-65.95	14090	20240416	12.14	46400	-65.95	20240223	14090	12.14	20240416	46400	-65.95	20240223	14090	12.14	20240416	0.84	N	360350	500	28 억		316514	N	N	0	N	00	N
103	20240513	111046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15710	-390	5	-2.42	961608570	60668	38.78	16320	16320	15570	20900	11270	16100	15850.34	5.59	0	3911	17493	16796	16433	15736	15373	16615	15555	28	4800	500	11270	10	1	5661970	889	46.62	6.21	12	1.07	337.00	2530.00	46400	20240223	-66.14	14090	20240416	11.50	46400	-66.14	20240223	14090	11.50	20240416	46400	-66.14	20240223	14090	11.50	20240416	0.84	N	360350	500	28 억		316514	N	N	0	N	00	N
104	20240513	101045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15940	-160	5	-0.99	598065310	37527	23.99	16320	16320	15720	20900	11270	16100	15936.93	5.59	0	3819	17493	16796	16433	15736	15373	16615	15555	28	4800	500	11270	10	1	5661970	903	47.30	6.30	12	0.66	337.00	2530.00	46400	20240223	-65.65	14090	20240416	13.13	46400	-65.65	20240223	14090	13.13	20240416	46400	-65.65	20240223	14090	13.13	20240416	0.84	N	360350	500	28 억		316514	N	N	0	N	00	N
105	20240513	091048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15800	-300	5	-1.86	266263010	16630	10.63	16320	16320	15790	20900	11270	16100	16011.00	5.59	0	-1669	17493	16796	16433	15736	15373	16615	15555	28	4800	500	11270	10	1	5661970	895	46.88	6.25	12	0.29	337.00	2530.00	46400	20240223	-65.95	14090	20240416	12.14	46400	-65.95	20240223	14090	12.14	20240416	46400	-65.95	20240223	14090	12.14	20240416	0.84	N	360350	500	28 억		316514	N	N	0	N	00	N
106	20240510	161016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16100	-580	5	-3.48	2566820120	155186	99.45	16680	17130	16070	21650	11680	16680	16540.72	5.86	0	-15245	17466	17072	16866	16472	16266	16970	16370	28	4970	500	11670	10	1	5661970	912	47.77	6.36	12	2.74	337.00	2530.00	46400	20240223	-65.30	14090	20240416	14.27	46400	-65.30	20240223	14090	14.27	20240416	46400	-65.30	20240223	14090	14.27	20240416	0.75	N	360350	500	28 억		331644	N	N	0	N	00	N
107	20240510	151024	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16240	-440	5	-2.64	2449321700	147897	94.78	16680	17130	16070	21650	11680	16680	16561.00	5.86	0	-15053	17466	17072	16866	16472	16266	16970	16370	28	4970	500	11670	10	1	5661970	920	48.19	6.42	12	2.61	337.00	2530.00	46400	20240223	-65.00	14090	20240416	15.26	46400	-65.00	20240223	14090	15.26	20240416	46400	-65.00	20240223	14090	15.26	20240416	0.75	N	360350	500	28 억		331644	N	N	0	N	00	N
108	20240510	141028	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16400	-280	5	-1.68	1716209690	102691	65.81	16680	17130	16350	21650	11680	16680	16712.37	5.86	0	-13020	17466	17072	16866	16472	16266	16970	16370	28	4970	500	11670	10	1	5661970	929	48.66	6.48	12	1.81	337.00	2530.00	46400	20240223	-64.66	14090	20240416	16.39	46400	-64.66	20240223	14090	16.39	20240416	46400	-64.66	20240223	14090	16.39	20240416	0.75	N	360350	500	28 억		331644	N	N	0	N	00	N
109	20240510	131017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16460	-220	5	-1.32	1633783840	97684	62.60	16680	17130	16350	21650	11680	16680	16725.19	5.86	0	-13425	17466	17072	16866	16472	16266	16970	16370	28	4970	500	11670	10	1	5661970	932	48.84	6.51	12	1.73	337.00	2530.00	46400	20240223	-64.53	14090	20240416	16.82	46400	-64.53	20240223	14090	16.82	20240416	46400	-64.53	20240223	14090	16.82	20240416	0.75	N	360350	500	28 억		331644	N	N	0	N	00	N
110	20240510	121013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16350	-330	5	-1.98	1547938920	92448	59.25	16680	17130	16350	21650	11680	16680	16743.89	5.86	0	-14122	17466	17072	16866	16472	16266	16970	16370	28	4970	500	11670	10	1	5661970	926	48.52	6.46	12	1.63	337.00	2530.00	46400	20240223	-64.76	14090	20240416	16.04	46400	-64.76	20240223	14090	16.04	20240416	46400	-64.76	20240223	14090	16.04	20240416	0.75	N	360350	500	28 억		331644	N	N	0	N	00	N
111	20240510	111018	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16630	-50	5	-0.30	1200759480	71367	45.74	16680	17130	16590	21650	11680	16680	16825.14	5.86	0	-7341	17466	17072	16866	16472	16266	16970	16370	28	4970	500	11670	10	1	5661970	942	49.35	6.57	12	1.26	337.00	2530.00	46400	20240223	-64.16	14090	20240416	18.03	46400	-64.16	20240223	14090	18.03	20240416	46400	-64.16	20240223	14090	18.03	20240416	0.75	N	360350	500	28 억		331644	N	N	0	N	00	N
112	20240510	101017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16700	20	2	0.12	875595590	51839	33.22	16680	17130	16650	21650	11680	16680	16890.67	5.86	0	-1291	17466	17072	16866	16472	16266	16970	16370	28	4970	500	11670	10	1	5661970	946	49.55	6.60	12	0.92	337.00	2530.00	46400	20240223	-64.01	14090	20240416	18.52	46400	-64.01	20240223	14090	18.52	20240416	46400	-64.01	20240223	14090	18.52	20240416	0.75	N	360350	500	28 억		331644	N	N	0	N	00	N
113	20240510	091020	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16680	0	3	0.00	194385660	11605	7.44	16680	16860	16650	21650	11680	16680	16750.16	5.86	0	-1030	17466	17072	16866	16472	16266	16970	16370	28	4970	500	11670	10	1	5661970	944	49.50	6.59	12	0.20	337.00	2530.00	46400	20240223	-64.05	14090	20240416	18.38	46400	-64.05	20240223	14090	18.38	20240416	46400	-64.05	20240223	14090	18.38	20240416	0.75	N	360350	500	28 억		331644	N	N	0	N	00	N
114	20240509	161040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16680	-560	5	-3.25	2558775130	152009	72.58	17240	17260	16660	22400	12070	17240	16834.35	5.94	0	-5047	18360	17800	17330	16770	16300	17565	16535	28	5160	500	12060	10	1	5661970	944	49.50	6.59	12	2.68	337.00	2530.00	46400	20240223	-64.05	14090	20240416	18.38	46400	-64.05	20240223	14090	18.38	20240416	46400	-64.05	20240223	14090	18.38	20240416	0.66	N	360350	500	28 억		336524	N	N	0	N	00	N
115	20240509	151036	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16750	-490	5	-2.84	2399209650	142451	68.02	17240	17260	16660	22400	12070	17240	16842.34	5.94	0	-7006	18360	17800	17330	16770	16300	17565	16535	28	5160	500	12060	10	1	5661970	948	49.70	6.62	12	2.52	337.00	2530.00	46400	20240223	-63.90	14090	20240416	18.88	46400	-63.90	20240223	14090	18.88	20240416	46400	-63.90	20240223	14090	18.88	20240416	0.66	N	360350	500	28 억		336524	N	N	0	N	00	N
116	20240509	140920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16770	-470	5	-2.73	2069958790	122768	58.62	17240	17260	16660	22400	12070	17240	16860.73	5.94	0	-5593	18360	17800	17330	16770	16300	17565	16535	28	5160	500	12060	10	1	5661970	950	49.76	6.63	12	2.17	337.00	2530.00	46400	20240223	-63.86	14090	20240416	19.02	46400	-63.86	20240223	14090	19.02	20240416	46400	-63.86	20240223	14090	19.02	20240416	0.66	N	360350	500	28 억		336524	N	N	0	N	00	N
117	20240509	131020	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16770	-470	5	-2.73	1936180620	114789	54.81	17240	17260	16660	22400	12070	17240	16867.29	5.94	0	-6056	18360	17800	17330	16770	16300	17565	16535	28	5160	500	12060	10	1	5661970	950	49.76	6.63	12	2.03	337.00	2530.00	46400	20240223	-63.86	14090	20240416	19.02	46400	-63.86	20240223	14090	19.02	20240416	46400	-63.86	20240223	14090	19.02	20240416	0.66	N	360350	500	28 억		336524	N	N	0	N	00	N
118	20240509	121016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16890	-350	5	-2.03	1718881260	101830	48.62	17240	17260	16660	22400	12070	17240	16879.90	5.94	0	-8017	18360	17800	17330	16770	16300	17565	16535	28	5160	500	12060	10	1	5661970	956	50.12	6.68	12	1.80	337.00	2530.00	46400	20240223	-63.60	14090	20240416	19.87	46400	-63.60	20240223	14090	19.87	20240416	46400	-63.60	20240223	14090	19.87	20240416	0.66	N	360350	500	28 억		336524	N	N	0	N	00	N
119	20240509	111001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16820	-420	5	-2.44	1568172840	92886	44.35	17240	17260	16660	22400	12070	17240	16882.76	5.94	0	-7970	18360	17800	17330	16770	16300	17565	16535	28	5160	500	12060	10	1	5661970	952	49.91	6.65	12	1.64	337.00	2530.00	46400	20240223	-63.75	14090	20240416	19.38	46400	-63.75	20240223	14090	19.38	20240416	46400	-63.75	20240223	14090	19.38	20240416	0.66	N	360350	500	28 억		336524	N	N	0	N	00	N
120	20240509	101005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16790	-450	5	-2.61	1153551550	68100	32.52	17240	17260	16730	22400	12070	17240	16939.07	5.94	0	-8323	18360	17800	17330	16770	16300	17565	16535	28	5160	500	12060	10	1	5661970	951	49.82	6.64	12	1.20	337.00	2530.00	46400	20240223	-63.81	14090	20240416	19.16	46400	-63.81	20240223	14090	19.16	20240416	46400	-63.81	20240223	14090	19.16	20240416	0.66	N	360350	500	28 억		336524	N	N	0	N	00	N
121	20240509	091005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17200	-40	5	-0.23	77348650	4494	2.15	17240	17260	17140	22400	12070	17240	17211.52	5.94	0	-2312	18360	17800	17330	16770	16300	17565	16535	28	5160	500	12060	10	1	5661970	974	51.04	6.80	12	0.08	337.00	2530.00	46400	20240223	-62.93	14090	20240416	22.07	46400	-62.93	20240223	14090	22.07	20240416	46400	-62.93	20240223	14090	22.07	20240416	0.66	N	360350	500	28 억		336524	N	N	0	N	00	N
122	20240508	160955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17240	-330	5	-1.88	3568227250	206160	59.17	17760	17890	16860	22800	12300	17570	17308.11	6.02	0	-4823	19596	18582	18076	17062	16556	18330	16810	28	5230	500	12290	10	1	5661970	976	51.16	6.81	12	3.64	337.00	2530.00	46400	20240223	-62.84	14090	20240416	22.36	46400	-62.84	20240223	14090	22.36	20240416	46400	-62.84	20240223	14090	22.36	20240416	0.51	N	360350	500	28 억		340987	N	N	0	N	00	N
123	20240508	150959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17350	-220	5	-1.25	3356619960	193914	55.66	17760	17890	16860	22800	12300	17570	17309.80	6.02	0	-6631	19596	18582	18076	17062	16556	18330	16810	28	5230	500	12290	10	1	5661970	982	51.48	6.86	12	3.42	337.00	2530.00	46400	20240223	-62.61	14090	20240416	23.14	46400	-62.61	20240223	14090	23.14	20240416	46400	-62.61	20240223	14090	23.14	20240416	0.51	N	360350	500	28 억		340987	N	N	0	N	00	N
124	20240508	140953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17430	-140	5	-0.80	3122421380	180447	51.79	17760	17890	16860	22800	12300	17570	17303.77	6.02	0	-7882	19596	18582	18076	17062	16556	18330	16810	28	5230	500	12290	10	1	5661970	987	51.72	6.89	12	3.19	337.00	2530.00	46400	20240223	-62.44	14090	20240416	23.70	46400	-62.44	20240223	14090	23.70	20240416	46400	-62.44	20240223	14090	23.70	20240416	0.51	N	360350	500	28 억		340987	N	N	0	N	00	N
125	20240508	130951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17120	-450	5	-2.56	2457599970	142341	40.85	17760	17890	16860	22800	12300	17570	17265.52	6.02	0	-12767	19596	18582	18076	17062	16556	18330	16810	28	5230	500	12290	10	1	5661970	969	50.80	6.77	12	2.51	337.00	2530.00	46400	20240223	-63.10	14090	20240416	21.50	46400	-63.10	20240223	14090	21.50	20240416	46400	-63.10	20240223	14090	21.50	20240416	0.51	N	360350	500	28 억		340987	N	N	0	N	00	N
126	20240508	120950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17070	-500	5	-2.85	2296073540	132878	38.14	17760	17890	16860	22800	12300	17570	17279.50	6.02	0	-10595	19596	18582	18076	17062	16556	18330	16810	28	5230	500	12290	10	1	5661970	966	50.65	6.75	12	2.35	337.00	2530.00	46400	20240223	-63.21	14090	20240416	21.15	46400	-63.21	20240223	14090	21.15	20240416	46400	-63.21	20240223	14090	21.15	20240416	0.51	N	360350	500	28 억		340987	N	N	0	N	00	N
127	20240508	111030	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17160	-410	5	-2.33	2204567610	127524	36.60	17760	17890	16860	22800	12300	17570	17287.41	6.02	0	-10720	19596	18582	18076	17062	16556	18330	16810	28	5230	500	12290	10	1	5661970	972	50.92	6.78	12	2.25	337.00	2530.00	46400	20240223	-63.02	14090	20240416	21.79	46400	-63.02	20240223	14090	21.79	20240416	46400	-63.02	20240223	14090	21.79	20240416	0.51	N	360350	500	28 억		340987	N	N	0	N	00	N
128	20240508	101002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17190	-380	5	-2.16	1542399990	88616	25.43	17760	17890	17030	22800	12300	17570	17405.38	6.02	0	-5512	19596	18582	18076	17062	16556	18330	16810	28	5230	500	12290	10	1	5661970	973	51.01	6.79	12	1.57	337.00	2530.00	46400	20240223	-62.95	14090	20240416	22.00	46400	-62.95	20240223	14090	22.00	20240416	46400	-62.95	20240223	14090	22.00	20240416	0.51	N	360350	500	28 억		340987	N	N	0	N	00	N
129	20240508	091005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17840	270	2	1.54	384257320	21651	6.21	17760	17890	17630	22800	12300	17570	17748.02	6.02	0	-2188	19596	18582	18076	17062	16556	18330	16810	28	5230	500	12290	10	1	5661970	1010	52.94	7.05	12	0.38	337.00	2530.00	46400	20240223	-61.55	14090	20240416	26.61	46400	-61.55	20240223	14090	26.61	20240416	46400	-61.55	20240223	14090	26.61	20240416	0.51	N	360350	500	28 억		340987	N	N	0	N	00	N
130	20240503	161024	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18250	590	2	3.34	14754346130	793559	267.60	17650	19250	17450	22950	12370	17660	18592.69	6.00	0	63528	18386	18022	17486	17122	16586	17755	16855	28	5290	500	12360	10	1	5661970	1033	54.15	7.21	12	14.02	337.00	2530.00	46400	20240223	-60.67	14090	20240416	29.52	46400	-60.67	20240223	14090	29.52	20240416	46400	-60.67	20240223	14090	29.52	20240416	0.32	N	360350	500	28 억		339804	N	N	0	N	00	N
131	20240503	151023	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18300	640	2	3.62	14472859660	778126	262.39	17650	19250	17450	22950	12370	17660	18599.64	6.00	0	61265	18386	18022	17486	17122	16586	17755	16855	28	5290	500	12360	10	1	5661970	1036	54.30	7.23	12	13.74	337.00	2530.00	46400	20240223	-60.56	14090	20240416	29.88	46400	-60.56	20240223	14090	29.88	20240416	46400	-60.56	20240223	14090	29.88	20240416	0.32	N	360350	500	28 억		339804	N	N	0	N	00	N
132	20240503	141026	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18400	740	2	4.19	13553668400	727663	245.38	17650	19250	17450	22950	12370	17660	18626.31	6.00	0	57177	18386	18022	17486	17122	16586	17755	16855	28	5290	500	12360	10	1	5661970	1042	54.60	7.27	12	12.85	337.00	2530.00	46400	20240223	-60.34	14090	20240416	30.59	46400	-60.34	20240223	14090	30.59	20240416	46400	-60.34	20240223	14090	30.59	20240416	0.32	N	360350	500	28 억		339804	N	N	0	N	00	N
133	20240503	131025	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18860	1200	2	6.80	11871500940	636867	214.76	17650	19250	17450	22950	12370	17660	18640.48	6.00	0	57973	18386	18022	17486	17122	16586	17755	16855	28	5290	500	12360	10	1	5661970	1068	55.96	7.45	12	11.25	337.00	2530.00	46400	20240223	-59.35	14090	20240416	33.85	46400	-59.35	20240223	14090	33.85	20240416	46400	-59.35	20240223	14090	33.85	20240416	0.32	N	360350	500	28 억		339804	N	N	0	N	00	N
134	20240503	121022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18590	930	2	5.27	7201083800	390320	131.62	17650	18950	17450	22950	12370	17660	18449.19	6.00	0	55757	18386	18022	17486	17122	16586	17755	16855	28	5290	500	12360	10	1	5661970	1053	55.16	7.35	12	6.89	337.00	2530.00	46400	20240223	-59.94	14090	20240416	31.94	46400	-59.94	20240223	14090	31.94	20240416	46400	-59.94	20240223	14090	31.94	20240416	0.32	N	360350	500	28 억		339804	N	N	0	N	00	N
135	20240503	111022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18480	820	2	4.64	6500131880	352529	118.88	17650	18950	17450	22950	12370	17660	18438.59	6.00	0	47516	18386	18022	17486	17122	16586	17755	16855	28	5290	500	12360	10	1	5661970	1046	54.84	7.30	12	6.23	337.00	2530.00	46400	20240223	-60.17	14090	20240416	31.16	46400	-60.17	20240223	14090	31.16	20240416	46400	-60.17	20240223	14090	31.16	20240416	0.32	N	360350	500	28 억		339804	N	N	0	N	00	N
136	20240503	101017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18550	890	2	5.04	5007083090	272280	91.82	17650	18950	17450	22950	12370	17660	18389.48	6.00	0	27006	18386	18022	17486	17122	16586	17755	16855	28	5290	500	12360	10	1	5661970	1050	55.04	7.33	12	4.81	337.00	2530.00	46400	20240223	-60.02	14090	20240416	31.65	46400	-60.02	20240223	14090	31.65	20240416	46400	-60.02	20240223	14090	31.65	20240416	0.32	N	360350	500	28 억		339804	N	N	0	N	00	N
137	20240503	091013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17600	-60	5	-0.34	206468580	11740	3.96	17650	17720	17450	22950	12370	17660	17586.72	6.00	0	217	18386	18022	17486	17122	16586	17755	16855	28	5290	500	12360	10	1	5661970	997	52.23	6.96	12	0.21	337.00	2530.00	46400	20240223	-62.07	14090	20240416	24.91	46400	-62.07	20240223	14090	24.91	20240416	46400	-62.07	20240223	14090	24.91	20240416	0.32	N	360350	500	28 억		339804	N	N	0	N	00	N
138	20240502	161006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17660	-120	5	-0.67	5037564970	291052	43.32	17700	17850	16950	23100	12450	17780	17306.73	6.57	0	-32428	19473	18626	17833	16986	16193	19050	17410	28	5320	500	12440	10	1	5661970	1000	52.40	6.98	12	5.14	337.00	2530.00	46400	20240223	-61.94	14090	20240416	25.34	46400	-61.94	20240223	14090	25.34	20240416	46400	-61.94	20240223	14090	25.34	20240416	0.34	N	360350	500	28 억		371715	N	N	0	N	00	N
139	20240502	151014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17670	-110	5	-0.62	4824876690	278999	41.53	17700	17850	16950	23100	12450	17780	17293.39	6.57	0	-30688	19473	18626	17833	16986	16193	19050	17410	28	5320	500	12440	10	1	5661970	1000	52.43	6.98	12	4.93	337.00	2530.00	46400	20240223	-61.92	14090	20240416	25.41	46400	-61.92	20240223	14090	25.41	20240416	46400	-61.92	20240223	14090	25.41	20240416	0.34	N	360350	500	28 억		371715	N	N	0	N	00	N
140	20240502	141008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17050	-730	5	-4.11	3628804370	210802	31.38	17700	17710	16950	23100	12450	17780	17214.07	6.57	0	-48097	19473	18626	17833	16986	16193	19050	17410	28	5320	500	12440	10	1	5661970	965	50.59	6.74	12	3.72	337.00	2530.00	46400	20240223	-63.25	14090	20240416	21.01	46400	-63.25	20240223	14090	21.01	20240416	46400	-63.25	20240223	14090	21.01	20240416	0.34	N	360350	500	28 억		371715	N	N	0	N	00	N
141	20240502	131004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17100	-680	5	-3.82	3349038150	194366	28.93	17700	17710	16950	23100	12450	17780	17230.36	6.57	0	-45208	19473	18626	17833	16986	16193	19050	17410	28	5320	500	12440	10	1	5661970	968	50.74	6.76	12	3.43	337.00	2530.00	46400	20240223	-63.15	14090	20240416	21.36	46400	-63.15	20240223	14090	21.36	20240416	46400	-63.15	20240223	14090	21.36	20240416	0.34	N	360350	500	28 억		371715	N	N	0	N	00	N
142	20240502	121003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17000	-780	5	-4.39	3197571680	185489	27.61	17700	17710	16950	23100	12450	17780	17238.38	6.57	0	-44706	19473	18626	17833	16986	16193	19050	17410	28	5320	500	12440	10	1	5661970	963	50.45	6.72	12	3.28	337.00	2530.00	46400	20240223	-63.36	14090	20240416	20.65	46400	-63.36	20240223	14090	20.65	20240416	46400	-63.36	20240223	14090	20.65	20240416	0.34	N	360350	500	28 억		371715	N	N	0	N	00	N
143	20240502	111002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17110	-670	5	-3.77	2757098280	159609	23.76	17700	17710	17020	23100	12450	17780	17273.83	6.57	0	-34037	19473	18626	17833	16986	16193	19050	17410	28	5320	500	12440	10	1	5661970	969	50.77	6.76	12	2.82	337.00	2530.00	46400	20240223	-63.13	14090	20240416	21.43	46400	-63.13	20240223	14090	21.43	20240416	46400	-63.13	20240223	14090	21.43	20240416	0.34	N	360350	500	28 억		371715	N	N	0	N	00	N
144	20240502	101000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17230	-550	5	-3.09	1675309870	96545	14.37	17700	17710	17150	23100	12450	17780	17352.29	6.57	0	-23774	19473	18626	17833	16986	16193	19050	17410	28	5320	500	12440	10	1	5661970	976	51.13	6.81	12	1.71	337.00	2530.00	46400	20240223	-62.87	14090	20240416	22.29	46400	-62.87	20240223	14090	22.29	20240416	46400	-62.87	20240223	14090	22.29	20240416	0.34	N	360350	500	28 억		371715	N	N	0	N	00	N
145	20240502	090958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17510	-270	5	-1.52	477567910	27197	4.05	17700	17710	17380	23100	12450	17780	17558.95	6.57	0	-4814	19473	18626	17833	16986	16193	19050	17410	28	5320	500	12440	10	1	5661970	991	51.96	6.92	12	0.48	337.00	2530.00	46400	20240223	-62.26	14090	20240416	24.27	46400	-62.26	20240223	14090	24.27	20240416	46400	-62.26	20240223	14090	24.27	20240416	0.34	N	360350	500	28 억		371715	N	N	0	N	00	N