KissMeData/452200/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	161348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-320	5	-3.42	3289373410	357942	30.25	9240	9470	9050	12180	6560	9370	9190.69	0.06	0	-789	10236	9802	9366	8932	8496	10020	9150	22	2810	100	6550	10	1	21945300	1986	-21.14	12.71	12	1.63	-428.00	712.00	16000	20240503	-43.44	8770	20240527	3.19	16000	-43.44	20240503	8770	3.19	20240527	16000	-43.44	20240503	8770	3.19	20240527	0.00	N	452200	100	21 억		13787	N	N	0	N	00	N
3	20240531	151349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-310	5	-3.31	3107505080	337863	28.55	9240	9470	9060	12180	6560	9370	9197.53	0.06	0	-231	10236	9802	9366	8932	8496	10020	9150	22	2810	100	6550	10	1	21945300	1988	-21.17	12.72	12	1.54	-428.00	712.00	16000	20240503	-43.38	8770	20240527	3.31	16000	-43.38	20240503	8770	3.31	20240527	16000	-43.38	20240503	8770	3.31	20240527	0.00	N	452200	100	21 억		13787	N	N	0	N	00	N
4	20240531	141347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-170	5	-1.81	2575229280	279554	23.63	9240	9470	9140	12180	6560	9370	9211.92	0.06	0	-1009	10236	9802	9366	8932	8496	10020	9150	22	2810	100	6550	10	1	21945300	2019	-21.50	12.92	12	1.27	-428.00	712.00	16000	20240503	-42.50	8770	20240527	4.90	16000	-42.50	20240503	8770	4.90	20240527	16000	-42.50	20240503	8770	4.90	20240527	0.00	N	452200	100	21 억		13787	N	N	0	N	00	N
5	20240531	131350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	-210	5	-2.24	2428573800	263564	22.27	9240	9470	9140	12180	6560	9370	9214.36	0.06	0	-748	10236	9802	9366	8932	8496	10020	9150	22	2810	100	6550	10	1	21945300	2010	-21.40	12.87	12	1.20	-428.00	712.00	16000	20240503	-42.75	8770	20240527	4.45	16000	-42.75	20240503	8770	4.45	20240527	16000	-42.75	20240503	8770	4.45	20240527	0.00	N	452200	100	21 억		13787	N	N	0	N	00	N
6	20240531	121352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	-180	5	-1.92	2194383990	238004	20.11	9240	9470	9140	12180	6560	9370	9219.95	0.06	0	80	10236	9802	9366	8932	8496	10020	9150	22	2810	100	6550	10	1	21945300	2017	-21.47	12.91	12	1.08	-428.00	712.00	16000	20240503	-42.56	8770	20240527	4.79	16000	-42.56	20240503	8770	4.79	20240527	16000	-42.56	20240503	8770	4.79	20240527	0.00	N	452200	100	21 억		13787	N	N	0	N	00	N
7	20240531	111347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-140	5	-1.49	1823126780	197575	16.70	9240	9470	9140	12180	6560	9370	9227.52	0.06	0	-1467	10236	9802	9366	8932	8496	10020	9150	22	2810	100	6550	10	1	21945300	2026	-21.57	12.96	12	0.90	-428.00	712.00	16000	20240503	-42.31	8770	20240527	5.25	16000	-42.31	20240503	8770	5.25	20240527	16000	-42.31	20240503	8770	5.25	20240527	0.00	N	452200	100	21 억		13787	N	N	0	N	00	N
8	20240531	101338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	-100	5	-1.07	1464775830	158714	13.41	9240	9470	9140	12180	6560	9370	9229.03	0.06	0	-1526	10236	9802	9366	8932	8496	10020	9150	22	2810	100	6550	10	1	21945300	2034	-21.66	13.02	12	0.72	-428.00	712.00	16000	20240503	-42.06	8770	20240527	5.70	16000	-42.06	20240503	8770	5.70	20240527	16000	-42.06	20240503	8770	5.70	20240527	0.00	N	452200	100	21 억		13787	N	N	0	N	00	N
9	20240531	091353	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-150	5	-1.60	602128890	64837	5.48	9240	9470	9150	12180	6560	9370	9286.81	0.06	0	235	10236	9802	9366	8932	8496	10020	9150	22	2810	100	6550	10	1	21945300	2023	-21.54	12.95	12	0.30	-428.00	712.00	16000	20240503	-42.38	8770	20240527	5.13	16000	-42.38	20240503	8770	5.13	20240527	16000	-42.38	20240503	8770	5.13	20240527	0.00	N	452200	100	21 억		13787	N	N	0	N	00	N
10	20240530	161342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	280	2	3.08	10958569230	1166181	214.92	8930	9800	8930	11810	6370	9090	9397.07	0.07	0	-2028	9703	9396	9123	8816	8543	9550	8970	22	2720	100	6360	10	1	21945300	2056	-21.89	13.16	12	5.31	-428.00	712.00	16000	20240503	-41.44	8770	20240527	6.84	16000	-41.44	20240503	8770	6.84	20240527	16000	-41.44	20240503	8770	6.84	20240527	0.00	N	452200	100	21 억		15662	N	N	0	N	00	N
11	20240530	151343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9380	290	2	3.19	10633940050	1131473	208.52	8930	9800	8930	11810	6370	9090	9398.32	0.07	0	-1504	9703	9396	9123	8816	8543	9550	8970	22	2720	100	6360	10	1	21945300	2058	-21.92	13.17	12	5.16	-428.00	712.00	16000	20240503	-41.38	8770	20240527	6.96	16000	-41.38	20240503	8770	6.96	20240527	16000	-41.38	20240503	8770	6.96	20240527	0.00	N	452200	100	21 억		15662	N	N	0	N	00	N
12	20240530	141341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	10	2	0.11	3168946820	347161	63.98	8930	9340	8930	11810	6370	9090	9128.18	0.07	0	25	9703	9396	9123	8816	8543	9550	8970	22	2720	100	6360	10	1	21945300	1997	-21.26	12.78	12	1.58	-428.00	712.00	16000	20240503	-43.12	8770	20240527	3.76	16000	-43.12	20240503	8770	3.76	20240527	16000	-43.12	20240503	8770	3.76	20240527	0.00	N	452200	100	21 억		15662	N	N	0	N	00	N
13	20240530	131343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	110	2	1.21	2764382470	302982	55.84	8930	9340	8930	11810	6370	9090	9123.92	0.07	0	4869	9703	9396	9123	8816	8543	9550	8970	22	2720	100	6360	10	1	21945300	2019	-21.50	12.92	12	1.38	-428.00	712.00	16000	20240503	-42.50	8770	20240527	4.90	16000	-42.50	20240503	8770	4.90	20240527	16000	-42.50	20240503	8770	4.90	20240527	0.00	N	452200	100	21 억		15662	N	N	0	N	00	N
14	20240530	121340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	60	2	0.66	2518917230	276171	50.90	8930	9340	8930	11810	6370	9090	9120.86	0.07	0	655	9703	9396	9123	8816	8543	9550	8970	22	2720	100	6360	10	1	21945300	2008	-21.38	12.85	12	1.26	-428.00	712.00	16000	20240503	-42.81	8770	20240527	4.33	16000	-42.81	20240503	8770	4.33	20240527	16000	-42.81	20240503	8770	4.33	20240527	0.00	N	452200	100	21 억		15662	N	N	0	N	00	N
15	20240530	111342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	20	2	0.22	2052771470	225102	41.49	8930	9340	8930	11810	6370	9090	9119.29	0.07	0	-807	9703	9396	9123	8816	8543	9550	8970	22	2720	100	6360	10	1	21945300	1999	-21.29	12.79	12	1.03	-428.00	712.00	16000	20240503	-43.06	8770	20240527	3.88	16000	-43.06	20240503	8770	3.88	20240527	16000	-43.06	20240503	8770	3.88	20240527	0.00	N	452200	100	21 억		15662	N	N	0	N	00	N
16	20240530	101344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-90	5	-0.99	1819526840	199452	36.76	8930	9340	8930	11810	6370	9090	9122.63	0.07	0	-981	9703	9396	9123	8816	8543	9550	8970	22	2720	100	6360	10	1	21945300	1975	-21.03	12.64	12	0.91	-428.00	712.00	16000	20240503	-43.75	8770	20240527	2.62	16000	-43.75	20240503	8770	2.62	20240527	16000	-43.75	20240503	8770	2.62	20240527	0.00	N	452200	100	21 억		15662	N	N	0	N	00	N
17	20240530	091343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9260	170	2	1.87	912098390	99407	18.32	8930	9340	8930	11810	6370	9090	9175.39	0.07	0	-1538	9703	9396	9123	8816	8543	9550	8970	22	2720	100	6360	10	1	21945300	2032	-21.64	13.01	12	0.45	-428.00	712.00	16000	20240503	-42.12	8770	20240527	5.59	16000	-42.12	20240503	8770	5.59	20240527	16000	-42.12	20240503	8770	5.59	20240527	0.00	N	452200	100	21 억		15662	N	N	0	N	00	N
18	20240529	161330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	90	2	1.00	4712317930	517485	151.39	8940	9430	8850	11700	6300	9000	9107.68	0.06	0	2621	9460	9230	9100	8870	8740	9165	8805	22	2700	100	6300	10	1	21945300	1995	-21.24	12.77	12	2.36	-428.00	712.00	16000	20240503	-43.19	8770	20240527	3.65	16000	-43.19	20240503	8770	3.65	20240527	16000	-43.19	20240503	8770	3.65	20240527	0.00	N	452200	100	21 억		14044	N	N	0	N	00	N
19	20240529	151332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	-110	5	-1.22	4230743650	464049	135.75	8940	9430	8850	11700	6300	9000	9117.03	0.06	0	2788	9460	9230	9100	8870	8740	9165	8805	22	2700	100	6300	10	1	21945300	1951	-20.77	12.49	12	2.11	-428.00	712.00	16000	20240503	-44.44	8770	20240527	1.37	16000	-44.44	20240503	8770	1.37	20240527	16000	-44.44	20240503	8770	1.37	20240527	0.00	N	452200	100	21 억		14044	N	N	0	N	00	N
20	20240529	141332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	-80	5	-0.89	3788723900	414466	121.25	8940	9430	8850	11700	6300	9000	9141.24	0.06	0	4009	9460	9230	9100	8870	8740	9165	8805	22	2700	100	6300	10	1	21945300	1958	-20.84	12.53	12	1.89	-428.00	712.00	16000	20240503	-44.25	8770	20240527	1.71	16000	-44.25	20240503	8770	1.71	20240527	16000	-44.25	20240503	8770	1.71	20240527	0.00	N	452200	100	21 억		14044	N	N	0	N	00	N
21	20240529	131334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	-30	5	-0.33	3519105400	384314	112.43	8940	9430	8850	11700	6300	9000	9156.87	0.06	0	4074	9460	9230	9100	8870	8740	9165	8805	22	2700	100	6300	10	1	21945300	1968	-20.96	12.60	12	1.75	-428.00	712.00	16000	20240503	-43.94	8770	20240527	2.28	16000	-43.94	20240503	8770	2.28	20240527	16000	-43.94	20240503	8770	2.28	20240527	0.00	N	452200	100	21 억		14044	N	N	0	N	00	N
22	20240529	121333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	30	2	0.33	3317347600	361889	105.87	8940	9430	8850	11700	6300	9000	9166.78	0.06	0	4164	9460	9230	9100	8870	8740	9165	8805	22	2700	100	6300	10	1	21945300	1982	-21.10	12.68	12	1.65	-428.00	712.00	16000	20240503	-43.56	8770	20240527	2.96	16000	-43.56	20240503	8770	2.96	20240527	16000	-43.56	20240503	8770	2.96	20240527	0.00	N	452200	100	21 억		14044	N	N	0	N	00	N
23	20240529	111333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	20	2	0.22	3074186200	334901	97.97	8940	9430	8850	11700	6300	9000	9179.42	0.06	0	6302	9460	9230	9100	8870	8740	9165	8805	22	2700	100	6300	10	1	21945300	1979	-21.07	12.67	12	1.53	-428.00	712.00	16000	20240503	-43.62	8770	20240527	2.85	16000	-43.62	20240503	8770	2.85	20240527	16000	-43.62	20240503	8770	2.85	20240527	0.00	N	452200	100	21 억		14044	N	N	0	N	00	N
24	20240529	101323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	170	2	1.89	2565518290	278751	81.55	8940	9430	8850	11700	6300	9000	9203.66	0.06	0	3741	9460	9230	9100	8870	8740	9165	8805	22	2700	100	6300	10	1	21945300	2012	-21.43	12.88	12	1.27	-428.00	712.00	16000	20240503	-42.69	8770	20240527	4.56	16000	-42.69	20240503	8770	4.56	20240527	16000	-42.69	20240503	8770	4.56	20240527	0.00	N	452200	100	21 억		14044	N	N	0	N	00	N
25	20240529	091328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	-120	5	-1.33	290762800	32712	9.57	8940	8980	8860	11700	6300	9000	8888.39	0.06	0	3950	9460	9230	9100	8870	8740	9165	8805	22	2700	100	6300	10	1	21945300	1949	-20.75	12.47	12	0.15	-428.00	712.00	16000	20240503	-44.50	8770	20240527	1.25	16000	-44.50	20240503	8770	1.25	20240527	16000	-44.50	20240503	8770	1.25	20240527	0.00	N	452200	100	21 억		14044	N	N	0	N	00	N
26	20240528	161322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-230	5	-2.49	3019778790	331656	22.72	9230	9330	8970	11990	6470	9230	9105.64	0.06	0	1697	10563	9896	9333	8666	8103	10230	9000	22	2760	100	6460	10	1	21945300	1975	-21.03	12.64	12	1.51	-428.00	712.00	16000	20240503	-43.75	8770	20240527	2.62	16000	-43.75	20240503	8770	2.62	20240527	16000	-43.75	20240503	8770	2.62	20240527	0.00	N	452200	100	21 억		13712	N	N	0	N	00	N
27	20240528	151324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-200	5	-2.17	2860497030	313978	21.51	9230	9330	8970	11990	6470	9230	9110.40	0.06	0	1732	10563	9896	9333	8666	8103	10230	9000	22	2760	100	6460	10	1	21945300	1982	-21.10	12.68	12	1.43	-428.00	712.00	16000	20240503	-43.56	8770	20240527	2.96	16000	-43.56	20240503	8770	2.96	20240527	16000	-43.56	20240503	8770	2.96	20240527	0.00	N	452200	100	21 억		13712	N	N	0	N	00	N
28	20240528	141328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	-160	5	-1.73	2545932140	279133	19.12	9230	9330	8970	11990	6470	9230	9120.75	0.06	0	1658	10563	9896	9333	8666	8103	10230	9000	22	2760	100	6460	10	1	21945300	1990	-21.19	12.74	12	1.27	-428.00	712.00	16000	20240503	-43.31	8770	20240527	3.42	16000	-43.31	20240503	8770	3.42	20240527	16000	-43.31	20240503	8770	3.42	20240527	0.00	N	452200	100	21 억		13712	N	N	0	N	00	N
29	20240528	131322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	-120	5	-1.30	2153716670	235829	16.16	9230	9330	8970	11990	6470	9230	9132.42	0.06	0	826	10563	9896	9333	8666	8103	10230	9000	22	2760	100	6460	10	1	21945300	1999	-21.29	12.79	12	1.07	-428.00	712.00	16000	20240503	-43.06	8770	20240527	3.88	16000	-43.06	20240503	8770	3.88	20240527	16000	-43.06	20240503	8770	3.88	20240527	0.00	N	452200	100	21 억		13712	N	N	0	N	00	N
30	20240528	121324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	-50	5	-0.54	1939845050	212426	14.55	9230	9330	8970	11990	6470	9230	9131.74	0.06	0	2392	10563	9896	9333	8666	8103	10230	9000	22	2760	100	6460	10	1	21945300	2015	-21.45	12.89	12	0.97	-428.00	712.00	16000	20240503	-42.62	8770	20240527	4.68	16000	-42.62	20240503	8770	4.68	20240527	16000	-42.62	20240503	8770	4.68	20240527	0.00	N	452200	100	21 억		13712	N	N	0	N	00	N
31	20240528	111307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	0	3	0.00	1688814170	185145	12.68	9230	9330	8970	11990	6470	9230	9121.42	0.06	0	3784	10563	9896	9333	8666	8103	10230	9000	22	2760	100	6460	10	1	21945300	2026	-21.57	12.96	12	0.84	-428.00	712.00	16000	20240503	-42.31	8770	20240527	5.25	16000	-42.31	20240503	8770	5.25	20240527	16000	-42.31	20240503	8770	5.25	20240527	0.00	N	452200	100	21 억		13712	N	N	0	N	00	N
32	20240528	101321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	-50	5	-0.54	1179863060	130115	8.91	9230	9270	8970	11990	6470	9230	9067.51	0.06	0	3117	10563	9896	9333	8666	8103	10230	9000	22	2760	100	6460	10	1	21945300	2015	-21.45	12.89	12	0.59	-428.00	712.00	16000	20240503	-42.62	8770	20240527	4.68	16000	-42.62	20240503	8770	4.68	20240527	16000	-42.62	20240503	8770	4.68	20240527	0.00	N	452200	100	21 억		13712	N	N	0	N	00	N
33	20240528	091326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	-210	5	-2.28	532598660	58591	4.01	9230	9270	9000	11990	6470	9230	9089.47	0.06	0	5078	10563	9896	9333	8666	8103	10230	9000	22	2760	100	6460	10	1	21945300	1979	-21.07	12.67	12	0.27	-428.00	712.00	16000	20240503	-43.62	8770	20240527	2.85	16000	-43.62	20240503	8770	2.85	20240527	16000	-43.62	20240503	8770	2.85	20240527	0.00	N	452200	100	21 억		13712	N	N	0	N	00	N
34	20240527	161307	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9230	70	2	0.76	13444694430	1445806	270.16	9180	10000	8770	11900	6420	9160	9299.23	0.13	0	-15966	9753	9456	9303	9006	8853	9380	8930	22	2740	100	6410	10	1	21945300	2026	-21.57	12.96	12	6.59	-428.00	712.00	16000	20240503	-42.31	8770	20240527	5.25	16000	-42.31	20240503	8770	5.25	20240527	16000	-42.31	20240503	8770	5.25	20240527	0.00	N	452200	100	21 억		28654	N	N	0	N	00	N
35	20240527	151325	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9200	40	2	0.44	13243840410	1424078	266.10	9180	10000	8770	11900	6420	9160	9299.96	0.13	0	-16615	9753	9456	9303	9006	8853	9380	8930	22	2740	100	6410	10	1	21945300	2019	-21.50	12.92	12	6.49	-428.00	712.00	16000	20240503	-42.50	8770	20240527	4.90	16000	-42.50	20240503	8770	4.90	20240527	16000	-42.50	20240503	8770	4.90	20240527	0.00	N	452200	100	21 억		28654	N	N	0	N	00	N
36	20240527	141322	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9140	-20	5	-0.22	12371035630	1329212	248.38	9180	10000	8770	11900	6420	9160	9307.06	0.13	0	-15307	9753	9456	9303	9006	8853	9380	8930	22	2740	100	6410	10	1	21945300	2006	-21.36	12.84	12	6.06	-428.00	712.00	16000	20240503	-42.88	8770	20240527	4.22	16000	-42.88	20240503	8770	4.22	20240527	16000	-42.88	20240503	8770	4.22	20240527	0.00	N	452200	100	21 억		28654	N	N	0	N	00	N
37	20240527	131322	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9530	370	2	4.04	9577425640	1028007	192.09	9180	10000	8770	11900	6420	9160	9316.52	0.13	0	-14495	9753	9456	9303	9006	8853	9380	8930	22	2740	100	6410	10	1	21945300	2091	-22.27	13.38	12	4.68	-428.00	712.00	16000	20240503	-40.44	8770	20240527	8.67	16000	-40.44	20240503	8770	8.67	20240527	16000	-40.44	20240503	8770	8.67	20240527	0.00	N	452200	100	21 억		28654	N	N	0	N	00	N
38	20240527	121321	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8830	-330	5	-3.60	3278734840	368464	68.85	9180	9180	8770	11900	6420	9160	8898.27	0.13	0	-12881	9753	9456	9303	9006	8853	9380	8930	22	2740	100	6410	10	1	21945300	1938	-20.63	12.40	12	1.68	-428.00	712.00	16000	20240503	-44.81	8770	20240527	0.68	16000	-44.81	20240503	8770	0.68	20240527	16000	-44.81	20240503	8770	0.68	20240527	0.00	N	452200	100	21 억		28654	N	N	0	N	00	N
39	20240527	111320	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8810	-350	5	-3.82	2970268240	333469	62.31	9180	9180	8770	11900	6420	9160	8907.05	0.13	0	-12092	9753	9456	9303	9006	8853	9380	8930	22	2740	100	6410	10	1	21945300	1933	-20.58	12.37	12	1.52	-428.00	712.00	16000	20240503	-44.94	8770	20240527	0.46	16000	-44.94	20240503	8770	0.46	20240527	16000	-44.94	20240503	8770	0.46	20240527	0.00	N	452200	100	21 억		28654	N	N	0	N	00	N
40	20240527	101318	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8820	-340	5	-3.71	2263984300	254082	47.48	9180	9180	8770	11900	6420	9160	8910.28	0.13	0	-6393	9753	9456	9303	9006	8853	9380	8930	22	2740	100	6410	10	1	21945300	1936	-20.61	12.39	12	1.16	-428.00	712.00	16000	20240503	-44.88	8770	20240527	0.57	16000	-44.88	20240503	8770	0.57	20240527	16000	-44.88	20240503	8770	0.57	20240527	0.00	N	452200	100	21 억		28654	N	N	0	N	00	N
41	20240527	091321	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8970	-190	5	-2.07	806667280	89594	16.74	9180	9180	8910	11900	6420	9160	9003.29	0.13	0	13348	9753	9456	9303	9006	8853	9380	8930	22	2740	100	6410	10	1	21945300	1968	-20.96	12.60	12	0.41	-428.00	712.00	16000	20240503	-43.94	8910	20240527	0.67	16000	-43.94	20240503	8910	0.67	20240527	16000	-43.94	20240503	8910	0.67	20240527	0.00	N	452200	100	21 억		28654	N	N	0	N	00	N
42	20240524	161205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9160	-460	5	-4.78	4833929790	520718	98.53	9580	9600	9150	12500	6740	9620	9283.61	0.20	0	1374	10133	9876	9743	9486	9353	9810	9420	22	2880	100	6730	10	1	21945300	2010	-21.40	12.87	12	2.37	-428.00	712.00	16000	20240503	-42.75	9150	20240524	0.11	16000	-42.75	20240503	9150	0.11	20240524	16000	-42.75	20240503	9150	0.11	20240524	0.00	N	452200	100	21 억		44598	N	N	0	N	00	N
43	20240524	151208	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9160	-460	5	-4.78	4596731370	494822	93.63	9580	9600	9150	12500	6740	9620	9289.53	0.20	0	3224	10133	9876	9743	9486	9353	9810	9420	22	2880	100	6730	10	1	21945300	2010	-21.40	12.87	12	2.25	-428.00	712.00	16000	20240503	-42.75	9150	20240524	0.11	16000	-42.75	20240503	9150	0.11	20240524	16000	-42.75	20240503	9150	0.11	20240524	0.00	N	452200	100	21 억		44598	N	N	0	N	00	N
44	20240524	141213	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9220	-400	5	-4.16	4200003010	451602	85.46	9580	9600	9160	12500	6740	9620	9300.08	0.20	0	2916	10133	9876	9743	9486	9353	9810	9420	22	2880	100	6730	10	1	21945300	2023	-21.54	12.95	12	2.06	-428.00	712.00	16000	20240503	-42.38	9160	20240524	0.66	16000	-42.38	20240503	9160	0.66	20240524	16000	-42.38	20240503	9160	0.66	20240524	0.00	N	452200	100	21 억		44598	N	N	0	N	00	N
45	20240524	131207	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9200	-420	5	-4.37	3816549410	409868	77.56	9580	9600	9160	12500	6740	9620	9311.50	0.20	0	3229	10133	9876	9743	9486	9353	9810	9420	22	2880	100	6730	10	1	21945300	2019	-21.50	12.92	12	1.87	-428.00	712.00	16000	20240503	-42.50	9160	20240524	0.44	16000	-42.50	20240503	9160	0.44	20240524	16000	-42.50	20240503	9160	0.44	20240524	0.00	N	452200	100	21 억		44598	N	N	0	N	00	N
46	20240524	121210	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9190	-430	5	-4.47	3446307670	369562	69.93	9580	9600	9170	12500	6740	9620	9325.22	0.20	0	3229	10133	9876	9743	9486	9353	9810	9420	22	2880	100	6730	10	1	21945300	2017	-21.47	12.91	12	1.68	-428.00	712.00	16000	20240503	-42.56	9170	20240524	0.22	16000	-42.56	20240503	9170	0.22	20240524	16000	-42.56	20240503	9170	0.22	20240524	0.00	N	452200	100	21 억		44598	N	N	0	N	00	N
47	20240524	111208	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9220	-400	5	-4.16	3114506350	333514	63.11	9580	9600	9170	12500	6740	9620	9338.28	0.20	0	3255	10133	9876	9743	9486	9353	9810	9420	22	2880	100	6730	10	1	21945300	2023	-21.54	12.95	12	1.52	-428.00	712.00	16000	20240503	-42.38	9170	20240524	0.55	16000	-42.38	20240503	9170	0.55	20240524	16000	-42.38	20240503	9170	0.55	20240524	0.00	N	452200	100	21 억		44598	N	N	0	N	00	N
48	20240524	101216	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9320	-300	5	-3.12	1922171970	204427	38.68	9580	9600	9300	12500	6740	9620	9402.51	0.20	0	3735	10133	9876	9743	9486	9353	9810	9420	22	2880	100	6730	10	1	21945300	2045	-21.78	13.09	12	0.93	-428.00	712.00	16000	20240503	-41.75	9300	20240524	0.22	16000	-41.75	20240503	9300	0.22	20240524	16000	-41.75	20240503	9300	0.22	20240524	0.00	N	452200	100	21 억		44598	N	N	0	N	00	N
49	20240524	091209	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9400	-220	5	-2.29	665345530	70187	13.28	9580	9600	9380	12500	6740	9620	9479.19	0.20	0	9502	10133	9876	9743	9486	9353	9810	9420	22	2880	100	6730	10	1	21945300	2063	-21.96	13.20	12	0.32	-428.00	712.00	16000	20240503	-41.25	9380	20240524	0.21	16000	-41.25	20240503	9380	0.21	20240524	16000	-41.25	20240503	9380	0.21	20240524	0.00	N	452200	100	21 억		44598	N	N	0	N	00	N
50	20240523	161206	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9620	-350	5	-3.51	4930865050	507918	99.36	9970	10000	9610	12960	6980	9970	9708.62	0.21	0	474	10356	10162	10056	9862	9756	10110	9810	22	2990	100	6970	10	1	21945300	2111	-22.48	13.51	12	2.31	-428.00	712.00	16000	20240503	-39.88	9610	20240523	0.10	16000	-39.88	20240503	9610	0.10	20240523	16000	-39.88	20240503	9610	0.10	20240523	0.00	N	452200	100	21 억		45659	N	N	0	N	00	N
51	20240523	151209	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9630	-340	5	-3.41	4635558200	477259	93.36	9970	10000	9610	12960	6980	9970	9712.71	0.21	0	475	10356	10162	10056	9862	9756	10110	9810	22	2990	100	6970	10	1	21945300	2113	-22.50	13.53	12	2.17	-428.00	712.00	16000	20240503	-39.81	9610	20240523	0.21	16000	-39.81	20240503	9610	0.21	20240523	16000	-39.81	20240503	9610	0.21	20240523	0.00	N	452200	100	21 억		45659	N	N	0	N	00	N
52	20240523	141212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9690	-280	5	-2.81	3921513710	403225	78.88	9970	10000	9640	12960	6980	9970	9725.19	0.21	0	520	10356	10162	10056	9862	9756	10110	9810	22	2990	100	6970	10	1	21945300	2126	-22.64	13.61	12	1.84	-428.00	712.00	16000	20240503	-39.44	9640	20240523	0.52	16000	-39.44	20240503	9640	0.52	20240523	16000	-39.44	20240503	9640	0.52	20240523	0.00	N	452200	100	21 억		45659	N	N	0	N	00	N
53	20240523	131211	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9690	-280	5	-2.81	3534606730	363325	71.07	9970	10000	9640	12960	6980	9970	9728.29	0.21	0	-563	10356	10162	10056	9862	9756	10110	9810	22	2990	100	6970	10	1	21945300	2126	-22.64	13.61	12	1.66	-428.00	712.00	16000	20240503	-39.44	9640	20240523	0.52	16000	-39.44	20240503	9640	0.52	20240523	16000	-39.44	20240503	9640	0.52	20240523	0.00	N	452200	100	21 억		45659	N	N	0	N	00	N
54	20240523	121206	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9660	-310	5	-3.11	3119075530	320402	62.68	9970	10000	9640	12960	6980	9970	9734.65	0.21	0	-563	10356	10162	10056	9862	9756	10110	9810	22	2990	100	6970	10	1	21945300	2120	-22.57	13.57	12	1.46	-428.00	712.00	16000	20240503	-39.62	9640	20240523	0.21	16000	-39.62	20240503	9640	0.21	20240523	16000	-39.62	20240503	9640	0.21	20240523	0.00	N	452200	100	21 억		45659	N	N	0	N	00	N
55	20240523	111205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9710	-260	5	-2.61	2655853250	272509	53.31	9970	10000	9650	12960	6980	9970	9745.67	0.21	0	970	10356	10162	10056	9862	9756	10110	9810	22	2990	100	6970	10	1	21945300	2131	-22.69	13.64	12	1.24	-428.00	712.00	16000	20240503	-39.31	9650	20240523	0.62	16000	-39.31	20240503	9650	0.62	20240523	16000	-39.31	20240503	9650	0.62	20240523	0.00	N	452200	100	21 억		45659	N	N	0	N	00	N
56	20240523	101207	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9660	-310	5	-3.11	2262116900	231916	45.37	9970	10000	9650	12960	6980	9970	9753.75	0.21	0	-171	10356	10162	10056	9862	9756	10110	9810	22	2990	100	6970	10	1	21945300	2120	-22.57	13.57	12	1.06	-428.00	712.00	16000	20240503	-39.62	9650	20240523	0.10	16000	-39.62	20240503	9650	0.10	20240523	16000	-39.62	20240503	9650	0.10	20240523	0.00	N	452200	100	21 억		45659	N	N	0	N	00	N
57	20240523	091212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9740	-230	5	-2.31	699559330	70937	13.88	9970	10000	9740	12960	6980	9970	9861.23	0.21	0	0	10356	10162	10056	9862	9756	10110	9810	22	2990	100	6970	10	1	21945300	2137	-22.76	13.68	12	0.32	-428.00	712.00	16000	20240503	-39.12	9740	20240523	0.00	16000	-39.12	20240503	9740	0.00	20240523	16000	-39.12	20240503	9740	0.00	20240523	0.00	N	452200	100	21 억		45659	N	N	0	N	00	N
58	20240522	161156	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9970	-150	5	-1.48	4847519840	482372	92.78	10180	10250	9950	13150	7090	10120	10050.23	0.22	0	-1956	10506	10312	10186	9992	9866	10410	10090	22	3030	100	7080	10	1	21945300	2188	-23.29	14.00	12	2.20	-428.00	712.00	16000	20240503	-37.69	9950	20240522	0.20	16000	-37.69	20240503	9950	0.20	20240522	16000	-37.69	20240503	9950	0.20	20240522	0.00	N	452200	100	21 억		47615	N	N	0	N	00	N
59	20240522	151205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9980	-140	5	-1.38	4553265610	452859	87.10	10180	10250	9950	13150	7090	10120	10054.47	0.22	0	-1981	10506	10312	10186	9992	9866	10410	10090	22	3030	100	7080	10	1	21945300	2190	-23.32	14.02	12	2.06	-428.00	712.00	16000	20240503	-37.62	9950	20240522	0.30	16000	-37.62	20240503	9950	0.30	20240522	16000	-37.62	20240503	9950	0.30	20240522	0.00	N	452200	100	21 억		47615	N	N	0	N	00	N
60	20240522	141204	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9990	-130	5	-1.28	3849476940	382369	73.54	10180	10250	9950	13150	7090	10120	10067.42	0.22	0	-2054	10506	10312	10186	9992	9866	10410	10090	22	3030	100	7080	10	1	21945300	2192	-23.34	14.03	12	1.74	-428.00	712.00	16000	20240503	-37.56	9950	20240522	0.40	16000	-37.56	20240503	9950	0.40	20240522	16000	-37.56	20240503	9950	0.40	20240522	0.00	N	452200	100	21 억		47615	N	N	0	N	00	N
61	20240522	131159	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10090	-30	5	-0.30	3403720130	337908	64.99	10180	10250	9950	13150	7090	10120	10072.90	0.22	0	-1388	10506	10312	10186	9992	9866	10410	10090	22	3030	100	7080	10	1	21945300	2214	-23.57	14.17	12	1.54	-428.00	712.00	16000	20240503	-36.94	9950	20240522	1.41	16000	-36.94	20240503	9950	1.41	20240522	16000	-36.94	20240503	9950	1.41	20240522	0.00	N	452200	100	21 억		47615	N	N	0	N	00	N
62	20240522	121254	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10090	-30	5	-0.30	3193450180	317001	60.97	10180	10250	9950	13150	7090	10120	10073.92	0.22	0	-2143	10506	10312	10186	9992	9866	10410	10090	22	3030	100	7080	10	1	21945300	2214	-23.57	14.17	12	1.44	-428.00	712.00	16000	20240503	-36.94	9950	20240522	1.41	16000	-36.94	20240503	9950	1.41	20240522	16000	-36.94	20240503	9950	1.41	20240522	0.00	N	452200	100	21 억		47615	N	N	0	N	00	N
63	20240522	111210	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10010	-110	5	-1.09	2730846730	271159	52.15	10180	10250	9950	13150	7090	10120	10070.99	0.22	0	-421	10506	10312	10186	9992	9866	10410	10090	22	3030	100	7080	10	1	21945300	2197	-23.39	14.06	12	1.24	-428.00	712.00	16000	20240503	-37.44	9950	20240522	0.60	16000	-37.44	20240503	9950	0.60	20240522	16000	-37.44	20240503	9950	0.60	20240522	0.00	N	452200	100	21 억		47615	N	N	0	N	00	N
64	20240522	101202	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10010	-110	5	-1.09	2374015350	235492	45.29	10180	10250	9950	13150	7090	10120	10081.07	0.22	0	-421	10506	10312	10186	9992	9866	10410	10090	22	3030	100	7080	10	1	21945300	2197	-23.39	14.06	12	1.07	-428.00	712.00	16000	20240503	-37.44	9950	20240522	0.60	16000	-37.44	20240503	9950	0.60	20240522	16000	-37.44	20240503	9950	0.60	20240522	0.00	N	452200	100	21 억		47615	N	N	0	N	00	N
65	20240522	091205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	40	2	0.40	617688330	60612	11.66	10180	10250	10130	13150	7090	10120	10191.01	0.22	0	-485	10506	10312	10186	9992	9866	10410	10090	22	3030	100	7080	10	1	21945300	2230	-23.74	14.27	12	0.28	-428.00	712.00	16000	20240503	-36.50	10060	20240521	0.99	16000	-36.50	20240503	10060	0.99	20240521	16000	-36.50	20240503	10060	0.99	20240521	0.00	N	452200	100	21 억		47615	N	N	0	N	00	N
66	20240521	161145	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10120	-20	5	-0.20	4649040070	457966	64.49	10090	10380	10060	13180	7100	10140	10150.72	0.22	0	-321	10760	10450	10270	9960	9780	10360	9870	22	3040	100	7090	10	1	21945300	2221	-23.64	14.21	12	2.09	-428.00	712.00	16000	20240503	-36.75	10060	20240521	0.60	16000	-36.75	20240503	10060	0.60	20240521	16000	-36.75	20240503	10060	0.60	20240521	0.00	N	452200	100	21 억		47935	N	N	0	N	00	N
67	20240521	151200	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10120	-20	5	-0.20	4332432890	426761	60.09	10090	10380	10060	13180	7100	10140	10151.91	0.22	0	-423	10760	10450	10270	9960	9780	10360	9870	22	3040	100	7090	10	1	21945300	2221	-23.64	14.21	12	1.94	-428.00	712.00	16000	20240503	-36.75	10060	20240521	0.60	16000	-36.75	20240503	10060	0.60	20240521	16000	-36.75	20240503	10060	0.60	20240521	0.00	N	452200	100	21 억		47935	N	N	0	N	00	N
68	20240521	141159	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10070	-70	5	-0.69	3805011190	374543	52.74	10090	10380	10060	13180	7100	10140	10159.10	0.22	0	-428	10760	10450	10270	9960	9780	10360	9870	22	3040	100	7090	10	1	21945300	2210	-23.53	14.14	12	1.71	-428.00	712.00	16000	20240503	-37.06	10060	20240521	0.10	16000	-37.06	20240503	10060	0.10	20240521	16000	-37.06	20240503	10060	0.10	20240521	0.00	N	452200	100	21 억		47935	N	N	0	N	00	N
69	20240521	131157	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10120	-20	5	-0.20	3466366160	341019	48.02	10090	10380	10060	13180	7100	10140	10164.76	0.22	0	1627	10760	10450	10270	9960	9780	10360	9870	22	3040	100	7090	10	1	21945300	2221	-23.64	14.21	12	1.55	-428.00	712.00	16000	20240503	-36.75	10060	20240521	0.60	16000	-36.75	20240503	10060	0.60	20240521	16000	-36.75	20240503	10060	0.60	20240521	0.00	N	452200	100	21 억		47935	N	N	0	N	00	N
70	20240521	121154	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10140	0	3	0.00	2972941750	292227	41.15	10090	10380	10060	13180	7100	10140	10173.44	0.22	0	1627	10760	10450	10270	9960	9780	10360	9870	22	3040	100	7090	10	1	21945300	2225	-23.69	14.24	12	1.33	-428.00	712.00	16000	20240503	-36.62	10060	20240521	0.80	16000	-36.62	20240503	10060	0.80	20240521	16000	-36.62	20240503	10060	0.80	20240521	0.00	N	452200	100	21 억		47935	N	N	0	N	00	N
71	20240521	111155	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10170	30	2	0.30	2715471900	266839	37.57	10090	10380	10060	13180	7100	10140	10176.50	0.22	0	1622	10760	10450	10270	9960	9780	10360	9870	22	3040	100	7090	10	1	21945300	2232	-23.76	14.28	12	1.22	-428.00	712.00	16000	20240503	-36.44	10060	20240521	1.09	16000	-36.44	20240503	10060	1.09	20240521	16000	-36.44	20240503	10060	1.09	20240521	0.00	N	452200	100	21 억		47935	N	N	0	N	00	N
72	20240521	101155	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10140	0	3	0.00	2373986420	233241	32.84	10090	10380	10060	13180	7100	10140	10178.32	0.22	0	1739	10760	10450	10270	9960	9780	10360	9870	22	3040	100	7090	10	1	21945300	2225	-23.69	14.24	12	1.06	-428.00	712.00	16000	20240503	-36.62	10060	20240521	0.80	16000	-36.62	20240503	10060	0.80	20240521	16000	-36.62	20240503	10060	0.80	20240521	0.00	N	452200	100	21 억		47935	N	N	0	N	00	N
73	20240521	091151	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10170	30	2	0.30	480972470	47330	6.66	10090	10260	10080	13180	7100	10140	10162.29	0.22	0	1195	10760	10450	10270	9960	9780	10360	9870	22	3040	100	7090	10	1	21945300	2232	-23.76	14.28	12	0.22	-428.00	712.00	16000	20240503	-36.44	10080	20240521	0.89	16000	-36.44	20240503	10080	0.89	20240521	16000	-36.44	20240503	10080	0.89	20240521	0.00	N	452200	100	21 억		47935	N	N	0	N	00	N
74	20240517	161159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10520	-600	5	-5.40	11817067990	1110167	19.52	10860	10930	10500	14450	7790	11120	10644.43	0.37	0	-33537	12973	12046	11573	10646	10173	11810	10410	22	3330	100	7780	10	1	21945300	2309	-24.58	14.78	12	5.06	-428.00	712.00	16000	20240503	-34.25	10080	20240513	4.37	16000	-34.25	20240503	10080	4.37	20240513	16000	-34.25	20240503	10080	4.37	20240513	0.00	N	452200	100	21 억		81103	N	N	0	N	00	N
75	20240517	151202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10520	-600	5	-5.40	11445026610	1074786	18.90	10860	10930	10500	14450	7790	11120	10648.47	0.37	0	-33478	12973	12046	11573	10646	10173	11810	10410	22	3330	100	7780	10	1	21945300	2309	-24.58	14.78	12	4.90	-428.00	712.00	16000	20240503	-34.25	10080	20240513	4.37	16000	-34.25	20240503	10080	4.37	20240513	16000	-34.25	20240503	10080	4.37	20240513	0.00	N	452200	100	21 억		81103	N	N	0	N	00	N
76	20240517	141152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10540	-580	5	-5.22	10476811850	982714	17.28	10860	10930	10510	14450	7790	11120	10660.90	0.37	0	-33476	12973	12046	11573	10646	10173	11810	10410	22	3330	100	7780	10	1	21945300	2313	-24.63	14.80	12	4.48	-428.00	712.00	16000	20240503	-34.12	10080	20240513	4.56	16000	-34.12	20240503	10080	4.56	20240513	16000	-34.12	20240503	10080	4.56	20240513	0.00	N	452200	100	21 억		81103	N	N	0	N	00	N
77	20240517	131144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10550	-570	5	-5.13	9351906080	875912	15.40	10860	10930	10520	14450	7790	11120	10676.55	0.37	0	-14835	12973	12046	11573	10646	10173	11810	10410	22	3330	100	7780	10	1	21945300	2315	-24.65	14.82	12	3.99	-428.00	712.00	16000	20240503	-34.06	10080	20240513	4.66	16000	-34.06	20240503	10080	4.66	20240513	16000	-34.06	20240503	10080	4.66	20240513	0.00	N	452200	100	21 억		81103	N	N	0	N	00	N
78	20240517	121143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10590	-530	5	-4.77	8828653130	826366	14.53	10860	10930	10520	14450	7790	11120	10683.49	0.37	0	-14811	12973	12046	11573	10646	10173	11810	10410	22	3330	100	7780	10	1	21945300	2324	-24.74	14.87	12	3.77	-428.00	712.00	16000	20240503	-33.81	10080	20240513	5.06	16000	-33.81	20240503	10080	5.06	20240513	16000	-33.81	20240503	10080	5.06	20240513	0.00	N	452200	100	21 억		81103	N	N	0	N	00	N
79	20240517	111143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10580	-540	5	-4.86	7864090720	735075	12.92	10860	10930	10570	14450	7790	11120	10698.11	0.37	0	-13675	12973	12046	11573	10646	10173	11810	10410	22	3330	100	7780	10	1	21945300	2322	-24.72	14.86	12	3.35	-428.00	712.00	16000	20240503	-33.88	10080	20240513	4.96	16000	-33.88	20240503	10080	4.96	20240513	16000	-33.88	20240503	10080	4.96	20240513	0.00	N	452200	100	21 억		81103	N	N	0	N	00	N
80	20240517	101136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10640	-480	5	-4.32	6564845270	612585	10.77	10860	10930	10610	14450	7790	11120	10716.35	0.37	0	-7314	12973	12046	11573	10646	10173	11810	10410	22	3330	100	7780	10	1	21945300	2335	-24.86	14.94	12	2.79	-428.00	712.00	16000	20240503	-33.50	10080	20240513	5.56	16000	-33.50	20240503	10080	5.56	20240513	16000	-33.50	20240503	10080	5.56	20240513	0.00	N	452200	100	21 억		81103	N	N	0	N	00	N
81	20240517	091144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10680	-440	5	-3.96	3305901810	307274	5.40	10860	10930	10650	14450	7790	11120	10758.31	0.37	0	-2093	12973	12046	11573	10646	10173	11810	10410	22	3330	100	7780	10	1	21945300	2344	-24.95	15.00	12	1.40	-428.00	712.00	16000	20240503	-33.25	10080	20240513	5.95	16000	-33.25	20240503	10080	5.95	20240513	16000	-33.25	20240503	10080	5.95	20240513	0.00	N	452200	100	21 억		81103	N	N	0	N	00	N
82	20240516	161133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11120	-30	5	-0.27	66709157040	5602965	50.49	12130	12500	11100	14490	7810	11150	11907.35	0.54	0	-39920	12930	12040	11180	10290	9430	12485	10735	22	3340	100	7800	10	1	21945300	2440	-25.98	15.62	12	25.53	-428.00	712.00	16000	20240503	-30.50	10080	20240513	10.32	16000	-30.50	20240503	10080	10.32	20240513	16000	-30.50	20240503	10080	10.32	20240513	0.00	N	452200	100	21 억		118939	N	N	0	N	00	N
83	20240516	151132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11200	50	2	0.45	65487064070	5493546	49.51	12130	12500	11100	14490	7810	11150	11920.75	0.54	0	-39280	12930	12040	11180	10290	9430	12485	10735	22	3340	100	7800	10	1	21945300	2458	-26.17	15.73	12	25.03	-428.00	712.00	16000	20240503	-30.00	10080	20240513	11.11	16000	-30.00	20240503	10080	11.11	20240513	16000	-30.00	20240503	10080	11.11	20240513	0.00	N	452200	100	21 억		118939	N	N	0	N	00	N
84	20240516	141140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11290	140	2	1.26	62328811970	5211650	46.97	12130	12500	11250	14490	7810	11150	11959.54	0.54	0	-47839	12930	12040	11180	10290	9430	12485	10735	22	3340	100	7800	10	1	21945300	2478	-26.38	15.86	12	23.75	-428.00	712.00	16000	20240503	-29.44	10080	20240513	12.00	16000	-29.44	20240503	10080	12.00	20240513	16000	-29.44	20240503	10080	12.00	20240513	0.00	N	452200	100	21 억		118939	N	N	0	N	00	N
85	20240516	131133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11340	190	2	1.70	59886927880	4996163	45.02	12130	12500	11310	14490	7810	11150	11986.61	0.54	0	-43348	12930	12040	11180	10290	9430	12485	10735	22	3340	100	7800	10	1	21945300	2489	-26.50	15.93	12	22.77	-428.00	712.00	16000	20240503	-29.12	10080	20240513	12.50	16000	-29.12	20240503	10080	12.50	20240513	16000	-29.12	20240503	10080	12.50	20240513	0.00	N	452200	100	21 억		118939	N	N	0	N	00	N
86	20240516	121130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11470	320	2	2.87	57551113680	4791338	43.18	12130	12500	11440	14490	7810	11150	12011.52	0.54	0	-38509	12930	12040	11180	10290	9430	12485	10735	22	3340	100	7800	10	1	21945300	2517	-26.80	16.11	12	21.83	-428.00	712.00	16000	20240503	-28.31	10080	20240513	13.79	16000	-28.31	20240503	10080	13.79	20240513	16000	-28.31	20240503	10080	13.79	20240513	0.00	N	452200	100	21 억		118939	N	N	0	N	00	N
87	20240516	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11580	430	2	3.86	54302501650	4510464	40.65	12130	12500	11500	14490	7810	11150	12039.26	0.54	0	-36273	12930	12040	11180	10290	9430	12485	10735	22	3340	100	7800	10	1	21945300	2541	-27.06	16.26	12	20.55	-428.00	712.00	16000	20240503	-27.62	10080	20240513	14.88	16000	-27.62	20240503	10080	14.88	20240513	16000	-27.62	20240503	10080	14.88	20240513	0.00	N	452200	100	21 억		118939	N	N	0	N	00	N
88	20240516	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11560	410	2	3.68	50553591230	4186412	37.73	12130	12500	11530	14490	7810	11150	12075.68	0.54	0	-21234	12930	12040	11180	10290	9430	12485	10735	22	3340	100	7800	10	1	21945300	2537	-27.01	16.24	12	19.08	-428.00	712.00	16000	20240503	-27.75	10080	20240513	14.68	16000	-27.75	20240503	10080	14.68	20240513	16000	-27.75	20240503	10080	14.68	20240513	0.00	N	452200	100	21 억		118939	N	N	0	N	00	N
89	20240516	091133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12260	1110	2	9.96	31405821140	2571493	23.17	12130	12500	11800	14490	7810	11150	12213.14	0.54	0	-54108	12930	12040	11180	10290	9430	12485	10735	22	3340	100	7800	10	1	21945300	2690	-28.64	17.22	12	11.72	-428.00	712.00	16000	20240503	-23.38	10080	20240513	21.63	16000	-23.38	20240503	10080	21.63	20240513	16000	-23.38	20240503	10080	21.63	20240513	0.00	N	452200	100	21 억		118939	N	N	0	N	00	N
90	20240514	161146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11150	780	2	7.52	116983622310	10303433	204.88	10410	12070	10320	13480	7260	10370	11354.90	0.38	0	36675	11763	11066	10573	9876	9383	11415	10225	22	3110	100	7250	10	1	21945300	2447	-26.05	15.66	12	46.95	-428.00	712.00	16000	20240503	-30.31	10080	20240513	10.62	16000	-30.31	20240503	10080	10.62	20240513	16000	-30.31	20240503	10080	10.62	20240513	0.00	N	452200	100	21 억		83431	N	N	0	N	00	N
91	20240514	151148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11150	780	2	7.52	113574406100	9996813	198.78	10410	12070	10320	13480	7260	10370	11361.23	0.38	0	16683	11763	11066	10573	9876	9383	11415	10225	22	3110	100	7250	10	1	21945300	2447	-26.05	15.66	12	45.55	-428.00	712.00	16000	20240503	-30.31	10080	20240513	10.62	16000	-30.31	20240503	10080	10.62	20240513	16000	-30.31	20240503	10080	10.62	20240513	0.00	N	452200	100	21 억		83431	N	N	0	N	00	N
92	20240514	141149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11270	900	2	8.68	76198585390	6718298	133.59	10410	12070	10320	13480	7260	10370	11342.20	0.38	0	-3625	11763	11066	10573	9876	9383	11415	10225	22	3110	100	7250	10	1	21945300	2473	-26.33	15.83	12	30.61	-428.00	712.00	16000	20240503	-29.56	10080	20240513	11.81	16000	-29.56	20240503	10080	11.81	20240513	16000	-29.56	20240503	10080	11.81	20240513	0.00	N	452200	100	21 억		83431	N	N	0	N	00	N
93	20240514	131149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10680	310	2	2.99	17456238410	1632805	32.47	10410	10980	10320	13480	7260	10370	10691.29	0.38	0	32829	11763	11066	10573	9876	9383	11415	10225	22	3110	100	7250	10	1	21945300	2344	-24.95	15.00	12	7.44	-428.00	712.00	16000	20240503	-33.25	10080	20240513	5.95	16000	-33.25	20240503	10080	5.95	20240513	16000	-33.25	20240503	10080	5.95	20240513	0.00	N	452200	100	21 억		83431	N	N	0	N	00	N
94	20240514	121144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10590	220	2	2.12	15852349310	1483029	29.49	10410	10980	10320	13480	7260	10370	10689.54	0.38	0	16319	11763	11066	10573	9876	9383	11415	10225	22	3110	100	7250	10	1	21945300	2324	-24.74	14.87	12	6.76	-428.00	712.00	16000	20240503	-33.81	10080	20240513	5.06	16000	-33.81	20240503	10080	5.06	20240513	16000	-33.81	20240503	10080	5.06	20240513	0.00	N	452200	100	21 억		83431	N	N	0	N	00	N
95	20240514	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10560	190	2	1.83	15013630070	1403686	27.91	10410	10980	10320	13480	7260	10370	10696.26	0.38	0	16867	11763	11066	10573	9876	9383	11415	10225	22	3110	100	7250	10	1	21945300	2317	-24.67	14.83	12	6.40	-428.00	712.00	16000	20240503	-34.00	10080	20240513	4.76	16000	-34.00	20240503	10080	4.76	20240513	16000	-34.00	20240503	10080	4.76	20240513	0.00	N	452200	100	21 억		83431	N	N	0	N	00	N
96	20240514	101144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10810	440	2	4.24	11812899480	1105182	21.98	10410	10980	10320	13480	7260	10370	10689.15	0.38	0	9465	11763	11066	10573	9876	9383	11415	10225	22	3110	100	7250	10	1	21945300	2372	-25.26	15.18	12	5.04	-428.00	712.00	16000	20240503	-32.44	10080	20240513	7.24	16000	-32.44	20240503	10080	7.24	20240513	16000	-32.44	20240503	10080	7.24	20240513	0.00	N	452200	100	21 억		83431	N	N	0	N	00	N
97	20240514	091145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	30	2	0.29	1888506070	181703	3.61	10410	10480	10320	13480	7260	10370	10393.59	0.38	0	168	11763	11066	10573	9876	9383	11415	10225	22	3110	100	7250	10	1	21945300	2282	-24.30	14.61	12	0.83	-428.00	712.00	16000	20240503	-35.00	10080	20240513	3.17	16000	-35.00	20240503	10080	3.17	20240513	16000	-35.00	20240503	10080	3.17	20240513	0.00	N	452200	100	21 억		83431	N	N	0	N	00	N
98	20240513	161142	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10370	220	2	2.17	53047379440	4957231	322.33	10080	11270	10080	13190	7110	10150	10703.46	0.31	0	17966	11050	10600	10370	9920	9690	10485	9805	22	3040	100	7100	10	1	21945300	2276	-24.23	14.56	12	22.59	-428.00	712.00	16000	20240503	-35.19	10080	20240513	2.88	16000	-35.19	20240503	10080	2.88	20240513	16000	-35.19	20240503	10080	2.88	20240513	0.00	N	452200	100	21 억		68589	N	N	0	N	00	N
99	20240513	151146	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10350	200	2	1.97	52196718990	4875215	317.00	10080	11270	10080	13190	7110	10150	10708.11	0.31	0	18087	11050	10600	10370	9920	9690	10485	9805	22	3040	100	7100	10	1	21945300	2271	-24.18	14.54	12	22.22	-428.00	712.00	16000	20240503	-35.31	10080	20240513	2.68	16000	-35.31	20240503	10080	2.68	20240513	16000	-35.31	20240503	10080	2.68	20240513	0.00	N	452200	100	21 억		68589	N	N	0	N	00	N
100	20240513	141146	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10430	280	2	2.76	50564444150	4717985	306.78	10080	11270	10080	13190	7110	10150	10719.03	0.31	0	12688	11050	10600	10370	9920	9690	10485	9805	22	3040	100	7100	10	1	21945300	2289	-24.37	14.65	12	21.50	-428.00	712.00	16000	20240503	-34.81	10080	20240513	3.47	16000	-34.81	20240503	10080	3.47	20240513	16000	-34.81	20240503	10080	3.47	20240513	0.00	N	452200	100	21 억		68589	N	N	0	N	00	N
101	20240513	131140	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10630	480	2	4.73	45307432700	4214410	274.03	10080	11270	10080	13190	7110	10150	10752.55	0.31	0	7478	11050	10600	10370	9920	9690	10485	9805	22	3040	100	7100	10	1	21945300	2333	-24.84	14.93	12	19.20	-428.00	712.00	16000	20240503	-33.56	10080	20240513	5.46	16000	-33.56	20240503	10080	5.46	20240513	16000	-33.56	20240503	10080	5.46	20240513	0.00	N	452200	100	21 억		68589	N	N	0	N	00	N
102	20240513	121143	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10470	320	2	3.15	18152038910	1727468	112.32	10080	10900	10080	13190	7110	10150	10510.74	0.31	0	18936	11050	10600	10370	9920	9690	10485	9805	22	3040	100	7100	10	1	21945300	2298	-24.46	14.71	12	7.87	-428.00	712.00	16000	20240503	-34.56	10080	20240513	3.87	16000	-34.56	20240503	10080	3.87	20240513	16000	-34.56	20240503	10080	3.87	20240513	0.00	N	452200	100	21 억		68589	N	N	0	N	00	N
103	20240513	111142	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10470	320	2	3.15	17127991160	1630031	105.99	10080	10900	10080	13190	7110	10150	10510.79	0.31	0	16723	11050	10600	10370	9920	9690	10485	9805	22	3040	100	7100	10	1	21945300	2298	-24.46	14.71	12	7.43	-428.00	712.00	16000	20240503	-34.56	10080	20240513	3.87	16000	-34.56	20240503	10080	3.87	20240513	16000	-34.56	20240503	10080	3.87	20240513	0.00	N	452200	100	21 억		68589	N	N	0	N	00	N
104	20240513	101142	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10250	100	2	0.99	14452064760	1371080	89.15	10080	10900	10080	13190	7110	10150	10544.57	0.31	0	14285	11050	10600	10370	9920	9690	10485	9805	22	3040	100	7100	10	1	21945300	2249	-23.95	14.40	12	6.25	-428.00	712.00	16000	20240503	-35.94	10080	20240513	1.69	16000	-35.94	20240503	10080	1.69	20240513	16000	-35.94	20240503	10080	1.69	20240513	0.00	N	452200	100	21 억		68589	N	N	0	N	00	N
105	20240513	091145	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10320	170	2	1.67	2040416290	199325	12.96	10080	10370	10080	13190	7110	10150	10243.00	0.31	0	13395	11050	10600	10370	9920	9690	10485	9805	22	3040	100	7100	10	1	21945300	2265	-24.11	14.49	12	0.91	-428.00	712.00	16000	20240503	-35.50	10080	20240513	2.38	16000	-35.50	20240503	10080	2.38	20240513	16000	-35.50	20240503	10080	2.38	20240513	0.00	N	452200	100	21 억		68589	N	N	0	N	00	N
106	20240510	161109	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10150	-490	5	-4.61	15101338330	1455146	65.80	10600	10820	10140	13830	7450	10640	10378.61	0.23	0	18411	11653	11146	10893	10386	10133	11020	10260	22	3190	100	7440	10	1	21945300	2227	-23.71	14.26	12	6.63	-428.00	712.00	16000	20240503	-36.56	10140	20240510	0.10	16000	-36.56	20240503	10140	0.10	20240510	16000	-36.56	20240503	10140	0.10	20240510	0.00	N	452200	100	21 억		50600	N	N	0	N	00	N
107	20240510	151119	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10210	-430	5	-4.04	14271503270	1373575	62.11	10600	10820	10140	13830	7450	10640	10390.04	0.23	0	18488	11653	11146	10893	10386	10133	11020	10260	22	3190	100	7440	10	1	21945300	2241	-23.86	14.34	12	6.26	-428.00	712.00	16000	20240503	-36.19	10140	20240510	0.69	16000	-36.19	20240503	10140	0.69	20240510	16000	-36.19	20240503	10140	0.69	20240510	0.00	N	452200	100	21 억		50600	N	N	0	N	00	N
108	20240510	141122	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10300	-340	5	-3.20	12177089640	1168346	52.83	10600	10820	10200	13830	7450	10640	10422.50	0.23	0	28728	11653	11146	10893	10386	10133	11020	10260	22	3190	100	7440	10	1	21945300	2260	-24.07	14.47	12	5.32	-428.00	712.00	16000	20240503	-35.62	10200	20240510	0.98	16000	-35.62	20240503	10200	0.98	20240510	16000	-35.62	20240503	10200	0.98	20240510	0.00	N	452200	100	21 억		50600	N	N	0	N	00	N
109	20240510	131111	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10360	-280	5	-2.63	11233329080	1077157	48.71	10600	10820	10200	13830	7450	10640	10428.68	0.23	0	29139	11653	11146	10893	10386	10133	11020	10260	22	3190	100	7440	10	1	21945300	2274	-24.21	14.55	12	4.91	-428.00	712.00	16000	20240503	-35.25	10200	20240510	1.57	16000	-35.25	20240503	10200	1.57	20240510	16000	-35.25	20240503	10200	1.57	20240510	0.00	N	452200	100	21 억		50600	N	N	0	N	00	N
110	20240510	121106	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10230	-410	5	-3.85	10175686410	974082	44.05	10600	10820	10200	13830	7450	10640	10446.43	0.23	0	8296	11653	11146	10893	10386	10133	11020	10260	22	3190	100	7440	10	1	21945300	2245	-23.90	14.37	12	4.44	-428.00	712.00	16000	20240503	-36.06	10200	20240510	0.29	16000	-36.06	20240503	10200	0.29	20240510	16000	-36.06	20240503	10200	0.29	20240510	0.00	N	452200	100	21 억		50600	N	N	0	N	00	N
111	20240510	111113	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10310	-330	5	-3.10	9107472340	869840	39.33	10600	10820	10200	13830	7450	10640	10470.28	0.23	0	7621	11653	11146	10893	10386	10133	11020	10260	22	3190	100	7440	10	1	21945300	2263	-24.09	14.48	12	3.96	-428.00	712.00	16000	20240503	-35.56	10200	20240510	1.08	16000	-35.56	20240503	10200	1.08	20240510	16000	-35.56	20240503	10200	1.08	20240510	0.00	N	452200	100	21 억		50600	N	N	0	N	00	N
112	20240510	101111	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10300	-340	5	-3.20	7222492400	686418	31.04	10600	10820	10210	13830	7450	10640	10522.00	0.23	0	4852	11653	11146	10893	10386	10133	11020	10260	22	3190	100	7440	10	1	21945300	2260	-24.07	14.47	12	3.13	-428.00	712.00	16000	20240503	-35.62	10210	20240510	0.88	16000	-35.62	20240503	10210	0.88	20240510	16000	-35.62	20240503	10210	0.88	20240510	0.00	N	452200	100	21 억		50600	N	N	0	N	00	N
113	20240510	091115	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10710	70	2	0.66	1729149440	161631	7.31	10600	10820	10570	13830	7450	10640	10698.14	0.23	0	10967	11653	11146	10893	10386	10133	11020	10260	22	3190	100	7440	10	1	21945300	2350	-25.02	15.04	12	0.74	-428.00	712.00	16000	20240503	-33.06	10570	20240510	1.32	16000	-33.06	20240503	10570	1.32	20240510	16000	-33.06	20240503	10570	1.32	20240510	0.00	N	452200	100	21 억		50600	N	N	0	N	00	N
114	20240509	161135	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10640	-680	5	-6.01	23445828370	2130507	50.09	11130	11400	10640	14710	7930	11320	11008.51	0.20	0	6116	12033	11676	11203	10846	10373	11855	11025	22	3390	100	7920	10	1	21945300	2335	-24.86	14.94	12	9.71	-428.00	712.00	16000	20240503	-33.50	10640	20240509	0.00	16000	-33.50	20240503	10640	0.00	20240509	16000	-33.50	20240503	10640	0.00	20240509	0.00	N	452200	100	21 억		44271	N	N	0	N	00	N
115	20240509	151130	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10730	-590	5	-5.21	21360692080	1935046	45.49	11130	11400	10710	14710	7930	11320	11038.58	0.20	0	7849	12033	11676	11203	10846	10373	11855	11025	22	3390	100	7920	10	1	21945300	2355	-25.07	15.07	12	8.82	-428.00	712.00	16000	20240503	-32.94	10710	20240509	0.19	16000	-32.94	20240503	10710	0.19	20240509	16000	-32.94	20240503	10710	0.19	20240509	0.00	N	452200	100	21 억		44271	N	N	0	N	00	N
116	20240509	141002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10860	-460	5	-4.06	18468137940	1666652	39.18	11130	11400	10840	14710	7930	11320	11080.71	0.20	0	3577	12033	11676	11203	10846	10373	11855	11025	22	3390	100	7920	10	1	21945300	2383	-25.37	15.25	12	7.59	-428.00	712.00	16000	20240503	-32.12	10730	20240508	1.21	16000	-32.12	20240503	10730	1.21	20240508	16000	-32.12	20240503	10730	1.21	20240508	0.00	N	452200	100	21 억		44271	N	N	0	N	00	N
117	20240509	131114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10930	-390	5	-3.45	16709031600	1504905	35.38	11130	11400	10900	14710	7930	11320	11102.78	0.20	0	1312	12033	11676	11203	10846	10373	11855	11025	22	3390	100	7920	10	1	21945300	2399	-25.54	15.35	12	6.86	-428.00	712.00	16000	20240503	-31.69	10730	20240508	1.86	16000	-31.69	20240503	10730	1.86	20240508	16000	-31.69	20240503	10730	1.86	20240508	0.00	N	452200	100	21 억		44271	N	N	0	N	00	N
118	20240509	121108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10960	-360	5	-3.18	15513393900	1395648	32.81	11130	11400	10930	14710	7930	11320	11115.27	0.20	0	5354	12033	11676	11203	10846	10373	11855	11025	22	3390	100	7920	10	1	21945300	2405	-25.61	15.39	12	6.36	-428.00	712.00	16000	20240503	-31.50	10730	20240508	2.14	16000	-31.50	20240503	10730	2.14	20240508	16000	-31.50	20240503	10730	2.14	20240508	0.00	N	452200	100	21 억		44271	N	N	0	N	00	N
119	20240509	111053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11000	-320	5	-2.83	14586824200	1311395	30.83	11130	11400	10930	14710	7930	11320	11122.85	0.20	0	651	12033	11676	11203	10846	10373	11855	11025	22	3390	100	7920	10	1	21945300	2414	-25.70	15.45	12	5.98	-428.00	712.00	16000	20240503	-31.25	10730	20240508	2.52	16000	-31.25	20240503	10730	2.52	20240508	16000	-31.25	20240503	10730	2.52	20240508	0.00	N	452200	100	21 억		44271	N	N	0	N	00	N
120	20240509	101057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11020	-300	5	-2.65	13057159020	1172182	27.56	11130	11400	10930	14710	7930	11320	11138.90	0.20	0	672	12033	11676	11203	10846	10373	11855	11025	22	3390	100	7920	10	1	21945300	2418	-25.75	15.48	12	5.34	-428.00	712.00	16000	20240503	-31.12	10730	20240508	2.70	16000	-31.12	20240503	10730	2.70	20240508	16000	-31.12	20240503	10730	2.70	20240508	0.00	N	452200	100	21 억		44271	N	N	0	N	00	N
121	20240509	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11310	-10	5	-0.09	4269901870	384845	9.05	11130	11340	10940	14710	7930	11320	11094.01	0.20	0	14627	12033	11676	11203	10846	10373	11855	11025	22	3390	100	7920	10	1	21945300	2482	-26.43	15.88	12	1.75	-428.00	712.00	16000	20240503	-29.31	10730	20240508	5.41	16000	-29.31	20240503	10730	5.41	20240508	16000	-29.31	20240503	10730	5.41	20240508	0.00	N	452200	100	21 억		44271	N	N	0	N	00	N
122	20240508	161047	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11320	40	2	0.35	45852331380	4096998	82.26	11290	11560	10730	14660	7900	11280	11191.21	0.20	0	3672	12606	11942	11536	10872	10466	11740	10670	22	3380	100	7890	10	1	21945300	2484	-26.45	15.90	12	18.67	-428.00	712.00	16000	20240503	-29.25	10730	20240508	5.50	16000	-29.25	20240503	10730	5.50	20240508	16000	-29.25	20240503	10730	5.50	20240508	0.00	N	452200	100	21 억		44021	N	N	0	N	00	N
123	20240508	151051	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11300	20	2	0.18	43685933210	3905275	78.41	11290	11560	10730	14660	7900	11280	11186.39	0.20	0	13158	12606	11942	11536	10872	10466	11740	10670	22	3380	100	7890	10	1	21945300	2480	-26.40	15.87	12	17.80	-428.00	712.00	16000	20240503	-29.37	10730	20240508	5.31	16000	-29.37	20240503	10730	5.31	20240508	16000	-29.37	20240503	10730	5.31	20240508	0.00	N	452200	100	21 억		44021	N	N	0	N	00	N
124	20240508	141045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10900	-380	5	-3.37	26887224700	2415400	48.50	11290	11560	10730	14660	7900	11280	11131.58	0.20	0	10088	12606	11942	11536	10872	10466	11740	10670	22	3380	100	7890	10	1	21945300	2392	-25.47	15.31	12	11.01	-428.00	712.00	16000	20240503	-31.88	10730	20240508	1.58	16000	-31.88	20240503	10730	1.58	20240508	16000	-31.88	20240503	10730	1.58	20240508	0.00	N	452200	100	21 억		44021	N	N	0	N	00	N
125	20240508	131043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10820	-460	5	-4.08	24520633760	2196416	44.10	11290	11560	10800	14660	7900	11280	11163.93	0.20	0	1680	12606	11942	11536	10872	10466	11740	10670	22	3380	100	7890	10	1	21945300	2374	-25.28	15.20	12	10.01	-428.00	712.00	16000	20240503	-32.38	10800	20240508	0.19	16000	-32.38	20240503	10800	0.19	20240508	16000	-32.38	20240503	10800	0.19	20240508	0.00	N	452200	100	21 억		44021	N	N	0	N	00	N
126	20240508	121041	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10850	-430	5	-3.81	22716416860	2029785	40.76	11290	11560	10800	14660	7900	11280	11191.54	0.20	0	3002	12606	11942	11536	10872	10466	11740	10670	22	3380	100	7890	10	1	21945300	2381	-25.35	15.24	12	9.25	-428.00	712.00	16000	20240503	-32.19	10800	20240508	0.46	16000	-32.19	20240503	10800	0.46	20240508	16000	-32.19	20240503	10800	0.46	20240508	0.00	N	452200	100	21 억		44021	N	N	0	N	00	N
127	20240508	111121	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10870	-410	5	-3.63	20917070930	1863866	37.42	11290	11560	10810	14660	7900	11280	11222.41	0.20	0	4807	12606	11942	11536	10872	10466	11740	10670	22	3380	100	7890	10	1	21945300	2385	-25.40	15.27	12	8.49	-428.00	712.00	16000	20240503	-32.06	10810	20240508	0.56	16000	-32.06	20240503	10810	0.56	20240508	16000	-32.06	20240503	10810	0.56	20240508	0.00	N	452200	100	21 억		44021	N	N	0	N	00	N
128	20240508	101054	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10820	-460	5	-4.08	17755105880	1573062	31.59	11290	11560	10810	14660	7900	11280	11286.97	0.20	0	16317	12606	11942	11536	10872	10466	11740	10670	22	3380	100	7890	10	1	21945300	2374	-25.28	15.20	12	7.17	-428.00	712.00	16000	20240503	-32.38	10810	20240508	0.09	16000	-32.38	20240503	10810	0.09	20240508	16000	-32.38	20240503	10810	0.09	20240508	0.00	N	452200	100	21 억		44021	N	N	0	N	00	N
129	20240508	091058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11330	50	2	0.44	5758111690	507266	10.19	11290	11460	11240	14660	7900	11280	11351.27	0.20	0	1168	12606	11942	11536	10872	10466	11740	10670	22	3380	100	7890	10	1	21945300	2486	-26.47	15.91	12	2.31	-428.00	712.00	16000	20240503	-29.19	11130	20240507	1.80	16000	-29.19	20240503	11130	1.80	20240507	16000	-29.19	20240503	11130	1.80	20240507	0.00	N	452200	100	21 억		44021	N	N	0	N	00	N