KissMeData/208370/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	161004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4380	110	2	2.58	367033145	85057	75.18	4230	4380	4230	5550	2990	4270	4314.84	0.87	0	5136	4426	4347	4266	4187	4106	4307	4147	128	1280	500	2640	5	1	25680564	1125	20.56	1.87	12	0.33	213.00	2347.00	13090	20230922	-66.54	4185	20240530	4.66	7460	-41.29	20240109	4185	4.66	20240530	13090	-66.54	20230922	4185	4.66	20240530	3.48	N	208370	500	128 억		224446	N	N	0	N	00	N
3	20240531	151002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4340	70	2	1.64	320101500	74305	65.68	4230	4355	4230	5550	2990	4270	4307.94	0.87	0	6626	4426	4347	4266	4187	4106	4307	4147	128	1280	500	2640	5	1	25680564	1115	20.38	1.85	12	0.29	213.00	2347.00	13090	20230922	-66.84	4185	20240530	3.70	7460	-41.82	20240109	4185	3.70	20240530	13090	-66.84	20230922	4185	3.70	20240530	3.48	N	208370	500	128 억		224446	N	N	0	N	00	N
4	20240531	141002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4335	65	2	1.52	247554820	57626	50.94	4230	4345	4230	5550	2990	4270	4295.89	0.87	0	14155	4426	4347	4266	4187	4106	4307	4147	128	1280	500	2640	5	1	25680564	1113	20.35	1.85	12	0.22	213.00	2347.00	13090	20230922	-66.88	4185	20240530	3.58	7460	-41.89	20240109	4185	3.58	20240530	13090	-66.88	20230922	4185	3.58	20240530	3.48	N	208370	500	128 억		224446	N	N	0	N	00	N
5	20240531	131006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4310	40	2	0.94	219540350	51153	45.21	4230	4335	4230	5550	2990	4270	4291.84	0.87	0	11385	4426	4347	4266	4187	4106	4307	4147	128	1280	500	2640	5	1	25680564	1107	20.23	1.84	12	0.20	213.00	2347.00	13090	20230922	-67.07	4185	20240530	2.99	7460	-42.23	20240109	4185	2.99	20240530	13090	-67.07	20230922	4185	2.99	20240530	3.48	N	208370	500	128 억		224446	N	N	0	N	00	N
6	20240531	121010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4330	60	2	1.41	205740045	47958	42.39	4230	4335	4230	5550	2990	4270	4290.00	0.87	0	12731	4426	4347	4266	4187	4106	4307	4147	128	1280	500	2640	5	1	25680564	1112	20.33	1.84	12	0.19	213.00	2347.00	13090	20230922	-66.92	4185	20240530	3.46	7460	-41.96	20240109	4185	3.46	20240530	13090	-66.92	20230922	4185	3.46	20240530	3.48	N	208370	500	128 억		224446	N	N	0	N	00	N
7	20240531	111005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4310	40	2	0.94	186097510	43414	38.37	4230	4335	4230	5550	2990	4270	4286.58	0.87	0	12471	4426	4347	4266	4187	4106	4307	4147	128	1280	500	2640	5	1	25680564	1107	20.23	1.84	12	0.17	213.00	2347.00	13090	20230922	-67.07	4185	20240530	2.99	7460	-42.23	20240109	4185	2.99	20240530	13090	-67.07	20230922	4185	2.99	20240530	3.48	N	208370	500	128 억		224446	N	N	0	N	00	N
8	20240531	101005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4280	10	2	0.23	129764770	30281	26.77	4230	4335	4230	5550	2990	4270	4285.35	0.87	0	9862	4426	4347	4266	4187	4106	4307	4147	128	1280	500	2640	5	1	25680564	1099	20.09	1.82	12	0.12	213.00	2347.00	13090	20230922	-67.30	4185	20240530	2.27	7460	-42.63	20240109	4185	2.27	20240530	13090	-67.30	20230922	4185	2.27	20240530	3.48	N	208370	500	128 억		224446	N	N	0	N	00	N
9	20240531	091005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4320	50	2	1.17	29618400	6932	6.13	4230	4320	4230	5550	2990	4270	4272.71	0.87	0	2452	4426	4347	4266	4187	4106	4307	4147	128	1280	500	2640	5	1	25680564	1109	20.28	1.84	12	0.03	213.00	2347.00	13090	20230922	-67.00	4185	20240530	3.23	7460	-42.09	20240109	4185	3.23	20240530	13090	-67.00	20230922	4185	3.23	20240530	3.48	N	208370	500	128 억		224446	N	N	0	N	00	N
10	20240530	160958	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4270	-55	5	-1.27	480849390	112935	61.27	4325	4345	4185	5620	3030	4325	4257.75	0.82	0	15115	4615	4470	4375	4230	4135	4422	4182	128	1295	500	2680	5	1	25680564	1097	20.05	1.82	12	0.44	213.00	2347.00	13090	20230922	-67.38	4185	20240530	2.03	7460	-42.76	20240109	4185	2.03	20240530	13090	-67.38	20230922	4185	2.03	20240530	3.51	N	208370	500	128 억		209959	N	N	4	N	00	N
11	20240530	151001	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4285	-40	5	-0.92	457292025	107424	58.28	4325	4345	4185	5620	3030	4325	4256.89	0.82	0	13737	4615	4470	4375	4230	4135	4422	4182	128	1295	500	2680	5	1	25680564	1100	20.12	1.83	12	0.42	213.00	2347.00	13090	20230922	-67.27	4185	20240530	2.39	7460	-42.56	20240109	4185	2.39	20240530	13090	-67.27	20230922	4185	2.39	20240530	3.51	N	208370	500	128 억		209959	N	N	4	N	00	N
12	20240530	140959	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4275	-50	5	-1.16	426155160	100149	54.33	4325	4345	4185	5620	3030	4325	4255.21	0.82	0	13718	4615	4470	4375	4230	4135	4422	4182	128	1295	500	2680	5	1	25680564	1098	20.07	1.82	12	0.39	213.00	2347.00	13090	20230922	-67.34	4185	20240530	2.15	7460	-42.69	20240109	4185	2.15	20240530	13090	-67.34	20230922	4185	2.15	20240530	3.51	N	208370	500	128 억		209959	N	N	4	N	00	N
13	20240530	131002	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4300	-25	5	-0.58	399066410	93819	50.90	4325	4345	4185	5620	3030	4325	4253.58	0.82	0	13288	4615	4470	4375	4230	4135	4422	4182	128	1295	500	2680	5	1	25680564	1104	20.19	1.83	12	0.37	213.00	2347.00	13090	20230922	-67.15	4185	20240530	2.75	7460	-42.36	20240109	4185	2.75	20240530	13090	-67.15	20230922	4185	2.75	20240530	3.51	N	208370	500	128 억		209959	N	N	4	N	00	N
14	20240530	120958	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4250	-75	5	-1.73	342610410	80547	43.70	4325	4345	4185	5620	3030	4325	4253.55	0.82	0	13057	4615	4470	4375	4230	4135	4422	4182	128	1295	500	2680	5	1	25680564	1091	19.95	1.81	12	0.31	213.00	2347.00	13090	20230922	-67.53	4185	20240530	1.55	7460	-43.03	20240109	4185	1.55	20240530	13090	-67.53	20230922	4185	1.55	20240530	3.51	N	208370	500	128 억		209959	N	N	4	N	00	N
15	20240530	111000	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4275	-50	5	-1.16	332191805	78101	42.37	4325	4345	4185	5620	3030	4325	4253.36	0.82	0	13232	4615	4470	4375	4230	4135	4422	4182	128	1295	500	2680	5	1	25680564	1098	20.07	1.82	12	0.30	213.00	2347.00	13090	20230922	-67.34	4185	20240530	2.15	7460	-42.69	20240109	4185	2.15	20240530	13090	-67.34	20230922	4185	2.15	20240530	3.51	N	208370	500	128 억		209959	N	N	4	N	00	N
16	20240530	101003	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4190	-135	5	-3.12	217058455	50924	27.63	4325	4345	4185	5620	3030	4325	4262.40	0.82	0	-526	4615	4470	4375	4230	4135	4422	4182	128	1295	500	2680	5	1	25680564	1076	19.67	1.79	12	0.20	213.00	2347.00	13090	20230922	-67.99	4185	20240530	0.12	7460	-43.83	20240109	4185	0.12	20240530	13090	-67.99	20230922	4185	0.12	20240530	3.51	N	208370	500	128 억		209959	N	N	4	N	00	N
17	20240530	091000	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4295	-30	5	-0.69	39398000	9199	4.99	4325	4325	4245	5620	3030	4325	4282.86	0.82	0	-171	4615	4470	4375	4230	4135	4422	4182	128	1295	500	2680	5	1	25680564	1103	20.16	1.83	12	0.04	213.00	2347.00	13090	20230922	-67.19	4245	20240530	1.18	7460	-42.43	20240109	4245	1.18	20240530	13090	-67.19	20230922	4245	1.18	20240530	3.51	N	208370	500	128 억		209959	N	N	4	N	00	N
18	20240529	160953	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4325	-165	5	-3.67	796154780	182049	185.55	4515	4520	4280	5830	3145	4490	4373.35	0.89	0	-19422	4583	4536	4508	4461	4433	4522	4447	128	1340	500	2780	5	1	25680564	1111	20.31	1.84	12	0.71	213.00	2347.00	13090	20230922	-66.96	4280	20240529	1.05	7460	-42.02	20240109	4280	1.05	20240529	13090	-66.96	20230922	4280	1.05	20240529	3.47	N	208370	500	128 억		229384	N	N	4	N	00	N
19	20240529	150951	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4320	-170	5	-3.79	661762030	150868	153.77	4515	4520	4320	5830	3145	4490	4386.36	0.89	0	-19357	4583	4536	4508	4461	4433	4522	4447	128	1340	500	2780	5	1	25680564	1109	20.28	1.84	12	0.59	213.00	2347.00	13090	20230922	-67.00	4320	20240529	0.00	7460	-42.09	20240109	4320	0.00	20240529	13090	-67.00	20230922	4320	0.00	20240529	3.47	N	208370	500	128 억		229384	N	N	5	N	00	N
20	20240529	140952	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4375	-115	5	-2.56	424722360	96390	98.24	4515	4520	4370	5830	3145	4490	4406.28	0.89	0	-9310	4583	4536	4508	4461	4433	4522	4447	128	1340	500	2780	5	1	25680564	1124	20.54	1.86	12	0.38	213.00	2347.00	13090	20230922	-66.58	4370	20240529	0.11	7460	-41.35	20240109	4370	0.11	20240529	13090	-66.58	20230922	4370	0.11	20240529	3.47	N	208370	500	128 억		229384	N	N	5	N	00	N
21	20240529	130955	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4385	-105	5	-2.34	374059210	84830	86.46	4515	4520	4380	5830	3145	4490	4409.51	0.89	0	-5774	4583	4536	4508	4461	4433	4522	4447	128	1340	500	2780	5	1	25680564	1126	20.59	1.87	12	0.33	213.00	2347.00	13090	20230922	-66.50	4380	20240529	0.11	7460	-41.22	20240109	4380	0.11	20240529	13090	-66.50	20230922	4380	0.11	20240529	3.47	N	208370	500	128 억		229384	N	N	5	N	00	N
22	20240529	120955	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4395	-95	5	-2.12	344434085	78073	79.58	4515	4520	4380	5830	3145	4490	4411.68	0.89	0	-4475	4583	4536	4508	4461	4433	4522	4447	128	1340	500	2780	5	1	25680564	1129	20.63	1.87	12	0.30	213.00	2347.00	13090	20230922	-66.42	4380	20240529	0.34	7460	-41.09	20240109	4380	0.34	20240529	13090	-66.42	20230922	4380	0.34	20240529	3.47	N	208370	500	128 억		229384	N	N	5	N	00	N
23	20240529	110954	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4390	-100	5	-2.23	284532330	64415	65.65	4515	4520	4385	5830	3145	4490	4417.16	0.89	0	-3181	4583	4536	4508	4461	4433	4522	4447	128	1340	500	2780	5	1	25680564	1127	20.61	1.87	12	0.25	213.00	2347.00	13090	20230922	-66.46	4385	20240529	0.11	7460	-41.15	20240109	4385	0.11	20240529	13090	-66.46	20230922	4385	0.11	20240529	3.47	N	208370	500	128 억		229384	N	N	5	N	00	N
24	20240529	100950	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4400	-90	5	-2.00	209462115	47325	48.24	4515	4520	4400	5830	3145	4490	4426.02	0.89	0	-3235	4583	4536	4508	4461	4433	4522	4447	128	1340	500	2780	5	1	25680564	1130	20.66	1.87	12	0.18	213.00	2347.00	13090	20230922	-66.39	4400	20240529	0.00	7460	-41.02	20240109	4400	0.00	20240529	13090	-66.39	20230922	4400	0.00	20240529	3.47	N	208370	500	128 억		229384	N	N	5	N	00	N
25	20240529	090948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4450	-40	5	-0.89	20088725	4496	4.58	4515	4520	4445	5830	3145	4490	4468.08	0.89	0	-1508	4583	4536	4508	4461	4433	4522	4447	128	1340	500	2780	5	1	25680564	1143	20.89	1.90	12	0.02	213.00	2347.00	13090	20230922	-66.00	4425	20240527	0.56	7460	-40.35	20240109	4425	0.56	20240527	13090	-66.00	20230922	4425	0.56	20240527	3.47	N	208370	500	128 억		229384	N	N	5	N	00	N
26	20240528	160945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4490	-15	5	-0.33	439696770	97608	54.04	4520	4555	4480	5850	3155	4505	4504.72	0.93	0	-8957	4638	4571	4498	4431	4358	4535	4395	128	1345	500	2790	5	1	25680564	1153	21.08	1.91	12	0.38	213.00	2347.00	13090	20230922	-65.70	4425	20240527	1.47	7460	-39.81	20240109	4425	1.47	20240527	13090	-65.70	20230922	4425	1.47	20240527	3.49	N	208370	500	128 억		238246	N	N	5	N	00	N
27	20240528	150948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4505	0	3	0.00	417939095	92764	51.36	4520	4555	4480	5850	3155	4505	4505.40	0.93	0	-8624	4638	4571	4498	4431	4358	4535	4395	128	1345	500	2790	5	1	25680564	1157	21.15	1.92	12	0.36	213.00	2347.00	13090	20230922	-65.58	4425	20240527	1.81	7460	-39.61	20240109	4425	1.81	20240527	13090	-65.58	20230922	4425	1.81	20240527	3.49	N	208370	500	128 억		238246	N	N	8	N	00	N
28	20240528	140950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4490	-15	5	-0.33	359475515	79738	44.15	4520	4555	4485	5850	3155	4505	4508.21	0.93	0	-1866	4638	4571	4498	4431	4358	4535	4395	128	1345	500	2790	5	1	25680564	1153	21.08	1.91	12	0.31	213.00	2347.00	13090	20230922	-65.70	4425	20240527	1.47	7460	-39.81	20240109	4425	1.47	20240527	13090	-65.70	20230922	4425	1.47	20240527	3.49	N	208370	500	128 억		238246	N	N	8	N	00	N
29	20240528	130945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4515	10	2	0.22	266639515	59081	32.71	4520	4555	4500	5850	3155	4505	4513.12	0.93	0	6760	4638	4571	4498	4431	4358	4535	4395	128	1345	500	2790	5	1	25680564	1159	21.20	1.92	12	0.23	213.00	2347.00	13090	20230922	-65.51	4425	20240527	2.03	7460	-39.48	20240109	4425	2.03	20240527	13090	-65.51	20230922	4425	2.03	20240527	3.49	N	208370	500	128 억		238246	N	N	8	N	00	N
30	20240528	120946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4505	0	3	0.00	249718685	55332	30.64	4520	4555	4500	5850	3155	4505	4513.10	0.93	0	8885	4638	4571	4498	4431	4358	4535	4395	128	1345	500	2790	5	1	25680564	1157	21.15	1.92	12	0.22	213.00	2347.00	13090	20230922	-65.58	4425	20240527	1.81	7460	-39.61	20240109	4425	1.81	20240527	13090	-65.58	20230922	4425	1.81	20240527	3.49	N	208370	500	128 억		238246	N	N	8	N	00	N
31	20240528	110931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4510	5	2	0.11	184170105	40794	22.59	4520	4555	4500	5850	3155	4505	4514.64	0.93	0	4344	4638	4571	4498	4431	4358	4535	4395	128	1345	500	2790	5	1	25680564	1158	21.17	1.92	12	0.16	213.00	2347.00	13090	20230922	-65.55	4425	20240527	1.92	7460	-39.54	20240109	4425	1.92	20240527	13090	-65.55	20230922	4425	1.92	20240527	3.49	N	208370	500	128 억		238246	N	N	8	N	00	N
32	20240528	100947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4525	20	2	0.44	149716220	33152	18.36	4520	4555	4500	5850	3155	4505	4516.05	0.93	0	8226	4638	4571	4498	4431	4358	4535	4395	128	1345	500	2790	5	1	25680564	1162	21.24	1.93	12	0.13	213.00	2347.00	13090	20230922	-65.43	4425	20240527	2.26	7460	-39.34	20240109	4425	2.26	20240527	13090	-65.43	20230922	4425	2.26	20240527	3.49	N	208370	500	128 억		238246	N	N	8	N	00	N
33	20240528	090948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4510	5	2	0.11	89957260	19908	11.02	4520	4555	4500	5850	3155	4505	4518.65	0.93	0	7578	4638	4571	4498	4431	4358	4535	4395	128	1345	500	2790	5	1	25680564	1158	21.17	1.92	12	0.08	213.00	2347.00	13090	20230922	-65.55	4425	20240527	1.92	7460	-39.54	20240109	4425	1.92	20240527	13090	-65.55	20230922	4425	1.92	20240527	3.49	N	208370	500	128 억		238246	N	N	8	N	00	N
34	20240527	160932	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4505	-60	5	-1.31	783012190	175101	111.69	4525	4565	4425	5930	3200	4565	4471.66	0.95	0	-5952	4715	4640	4600	4525	4485	4620	4505	128	1365	500	2830	5	1	25680564	1157	21.15	1.92	12	0.68	213.00	2347.00	13090	20230922	-65.58	4425	20240527	1.81	7460	-39.61	20240109	4425	1.81	20240527	13090	-65.58	20230922	4425	1.81	20240527	3.47	N	208370	500	128 억		244268	N	N	8	N	00	N
35	20240527	150948	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4520	-45	5	-0.99	757686075	169480	108.11	4525	4565	4425	5930	3200	4565	4470.65	0.95	0	-7563	4715	4640	4600	4525	4485	4620	4505	128	1365	500	2830	5	1	25680564	1161	21.22	1.93	12	0.66	213.00	2347.00	13090	20230922	-65.47	4425	20240527	2.15	7460	-39.41	20240109	4425	2.15	20240527	13090	-65.47	20230922	4425	2.15	20240527	3.47	N	208370	500	128 억		244268	N	N	2	N	00	N
36	20240527	140945	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4455	-110	5	-2.41	622642075	139224	88.81	4525	4565	4425	5930	3200	4565	4472.23	0.95	0	-24595	4715	4640	4600	4525	4485	4620	4505	128	1365	500	2830	5	1	25680564	1144	20.92	1.90	12	0.54	213.00	2347.00	13090	20230922	-65.97	4425	20240527	0.68	7460	-40.28	20240109	4425	0.68	20240527	13090	-65.97	20230922	4425	0.68	20240527	3.47	N	208370	500	128 억		244268	N	N	2	N	00	N
37	20240527	130945	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4455	-110	5	-2.41	606041145	135495	86.43	4525	4565	4425	5930	3200	4565	4472.79	0.95	0	-24640	4715	4640	4600	4525	4485	4620	4505	128	1365	500	2830	5	1	25680564	1144	20.92	1.90	12	0.53	213.00	2347.00	13090	20230922	-65.97	4425	20240527	0.68	7460	-40.28	20240109	4425	0.68	20240527	13090	-65.97	20230922	4425	0.68	20240527	3.47	N	208370	500	128 억		244268	N	N	2	N	00	N
38	20240527	120945	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4435	-130	5	-2.85	551429975	123200	78.59	4525	4565	4425	5930	3200	4565	4475.89	0.95	0	-28307	4715	4640	4600	4525	4485	4620	4505	128	1365	500	2830	5	1	25680564	1139	20.82	1.89	12	0.48	213.00	2347.00	13090	20230922	-66.12	4425	20240527	0.23	7460	-40.55	20240109	4425	0.23	20240527	13090	-66.12	20230922	4425	0.23	20240527	3.47	N	208370	500	128 억		244268	N	N	2	N	00	N
39	20240527	110944	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4465	-100	5	-2.19	361544395	80517	51.36	4525	4565	4460	5930	3200	4565	4490.29	0.95	0	-22877	4715	4640	4600	4525	4485	4620	4505	128	1365	500	2830	5	1	25680564	1147	20.96	1.90	12	0.31	213.00	2347.00	13090	20230922	-65.89	4460	20240527	0.11	7460	-40.15	20240109	4460	0.11	20240527	13090	-65.89	20230922	4460	0.11	20240527	3.47	N	208370	500	128 억		244268	N	N	2	N	00	N
40	20240527	100943	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4495	-70	5	-1.53	211694485	47013	29.99	4525	4565	4470	5930	3200	4565	4502.89	0.95	0	-11094	4715	4640	4600	4525	4485	4620	4505	128	1365	500	2830	5	1	25680564	1154	21.10	1.92	12	0.18	213.00	2347.00	13090	20230922	-65.66	4470	20240527	0.56	7460	-39.75	20240109	4470	0.56	20240527	13090	-65.66	20230922	4470	0.56	20240527	3.47	N	208370	500	128 억		244268	N	N	2	N	00	N
41	20240527	090944	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	4540	-25	5	-0.55	73222555	16201	10.33	4525	4565	4505	5930	3200	4565	4519.63	0.95	0	-4269	4715	4640	4600	4525	4485	4620	4505	128	1365	500	2830	5	1	25680564	1166	21.31	1.93	12	0.06	213.00	2347.00	13090	20230922	-65.32	4505	20240527	0.78	7460	-39.14	20240109	4505	0.78	20240527	13090	-65.32	20230922	4505	0.78	20240527	3.47	N	208370	500	128 억		244268	N	N	2	N	00	N
42	20240524	160851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4565	-110	5	-2.35	714931465	156139	144.92	4675	4675	4560	6070	3275	4675	4578.82	1.14	0	-47576	4805	4740	4655	4590	4505	4772	4622	128	1395	500	2890	5	1	25680564	1172	21.43	1.95	12	0.61	213.00	2347.00	13090	20230922	-65.13	4525	20240419	0.88	7460	-38.81	20240109	4525	0.88	20240419	13090	-65.13	20230922	4525	0.88	20240419	3.42	N	208370	500	128 억		292623	N	N	2	N	00	N
43	20240524	150851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4580	-95	5	-2.03	647776920	141430	131.27	4675	4675	4560	6070	3275	4675	4580.19	1.14	0	-46851	4805	4740	4655	4590	4505	4772	4622	128	1395	500	2890	5	1	25680564	1176	21.50	1.95	12	0.55	213.00	2347.00	13090	20230922	-65.01	4525	20240419	1.22	7460	-38.61	20240109	4525	1.22	20240419	13090	-65.01	20230922	4525	1.22	20240419	3.42	N	208370	500	128 억		292623	N	N	0	N	00	N
44	20240524	140857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4585	-90	5	-1.93	464938310	101447	94.16	4675	4675	4560	6070	3275	4675	4583.07	1.14	0	-40530	4805	4740	4655	4590	4505	4772	4622	128	1395	500	2890	5	1	25680564	1177	21.53	1.95	12	0.40	213.00	2347.00	13090	20230922	-64.97	4525	20240419	1.33	7460	-38.54	20240109	4525	1.33	20240419	13090	-64.97	20230922	4525	1.33	20240419	3.42	N	208370	500	128 억		292623	N	N	0	N	00	N
45	20240524	130853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4570	-105	5	-2.25	411549675	89760	83.31	4675	4675	4560	6070	3275	4675	4585.00	1.14	0	-35975	4805	4740	4655	4590	4505	4772	4622	128	1395	500	2890	5	1	25680564	1174	21.46	1.95	12	0.35	213.00	2347.00	13090	20230922	-65.09	4525	20240419	0.99	7460	-38.74	20240109	4525	0.99	20240419	13090	-65.09	20230922	4525	0.99	20240419	3.42	N	208370	500	128 억		292623	N	N	0	N	00	N
46	20240524	120855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4580	-95	5	-2.03	320988235	69943	64.92	4675	4675	4575	6070	3275	4675	4589.28	1.14	0	-20994	4805	4740	4655	4590	4505	4772	4622	128	1395	500	2890	5	1	25680564	1176	21.50	1.95	12	0.27	213.00	2347.00	13090	20230922	-65.01	4525	20240419	1.22	7460	-38.61	20240109	4525	1.22	20240419	13090	-65.01	20230922	4525	1.22	20240419	3.42	N	208370	500	128 억		292623	N	N	0	N	00	N
47	20240524	110851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4580	-95	5	-2.03	272409835	59337	55.08	4675	4675	4575	6070	3275	4675	4590.89	1.14	0	-14312	4805	4740	4655	4590	4505	4772	4622	128	1395	500	2890	5	1	25680564	1176	21.50	1.95	12	0.23	213.00	2347.00	13090	20230922	-65.01	4525	20240419	1.22	7460	-38.61	20240109	4525	1.22	20240419	13090	-65.01	20230922	4525	1.22	20240419	3.42	N	208370	500	128 억		292623	N	N	0	N	00	N
48	20240524	100859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4590	-85	5	-1.82	193010260	42031	39.01	4675	4675	4575	6070	3275	4675	4592.09	1.14	0	-8374	4805	4740	4655	4590	4505	4772	4622	128	1395	500	2890	5	1	25680564	1179	21.55	1.96	12	0.16	213.00	2347.00	13090	20230922	-64.94	4525	20240419	1.44	7460	-38.47	20240109	4525	1.44	20240419	13090	-64.94	20230922	4525	1.44	20240419	3.42	N	208370	500	128 억		292623	N	N	0	N	00	N
49	20240524	090853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4635	-40	5	-0.86	13585780	2926	2.72	4675	4675	4625	6070	3275	4675	4643.12	1.14	0	-1698	4805	4740	4655	4590	4505	4772	4622	128	1395	500	2890	5	1	25680564	1190	21.76	1.97	12	0.01	213.00	2347.00	13090	20230922	-64.59	4525	20240419	2.43	7460	-37.87	20240109	4525	2.43	20240419	13090	-64.59	20230922	4525	2.43	20240419	3.42	N	208370	500	128 억		292623	N	N	0	N	00	N
50	20240523	160851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4675	15	2	0.32	497894355	107194	86.26	4650	4720	4570	6050	3265	4660	4644.79	1.03	0	28543	4843	4751	4703	4611	4563	4727	4587	128	1390	500	2880	5	1	25680564	1201	21.95	1.99	12	0.42	213.00	2347.00	13090	20230922	-64.29	4525	20240419	3.31	7460	-37.33	20240109	4525	3.31	20240419	13090	-64.29	20230922	4525	3.31	20240419	3.42	N	208370	500	128 억		264122	N	N	0	N	00	N
51	20240523	150854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4680	20	2	0.43	471579925	101563	81.73	4650	4720	4570	6050	3265	4660	4643.23	1.03	0	28911	4843	4751	4703	4611	4563	4727	4587	128	1390	500	2880	5	1	25680564	1202	21.97	1.99	12	0.40	213.00	2347.00	13090	20230922	-64.25	4525	20240419	3.43	7460	-37.27	20240109	4525	3.43	20240419	13090	-64.25	20230922	4525	3.43	20240419	3.42	N	208370	500	128 억		264122	N	N	0	N	00	N
52	20240523	140857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4665	5	2	0.11	385994090	83328	67.06	4650	4695	4570	6050	3265	4660	4632.23	1.03	0	20515	4843	4751	4703	4611	4563	4727	4587	128	1390	500	2880	5	1	25680564	1198	21.90	1.99	12	0.32	213.00	2347.00	13090	20230922	-64.36	4525	20240419	3.09	7460	-37.47	20240109	4525	3.09	20240419	13090	-64.36	20230922	4525	3.09	20240419	3.42	N	208370	500	128 억		264122	N	N	0	N	00	N
53	20240523	130856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4640	-20	5	-0.43	310340245	67078	53.98	4650	4695	4570	6050	3265	4660	4626.56	1.03	0	16549	4843	4751	4703	4611	4563	4727	4587	128	1390	500	2880	5	1	25680564	1192	21.78	1.98	12	0.26	213.00	2347.00	13090	20230922	-64.55	4525	20240419	2.54	7460	-37.80	20240109	4525	2.54	20240419	13090	-64.55	20230922	4525	2.54	20240419	3.42	N	208370	500	128 억		264122	N	N	0	N	00	N
54	20240523	120851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4640	-20	5	-0.43	293507775	63447	51.06	4650	4695	4570	6050	3265	4660	4626.03	1.03	0	17344	4843	4751	4703	4611	4563	4727	4587	128	1390	500	2880	5	1	25680564	1192	21.78	1.98	12	0.25	213.00	2347.00	13090	20230922	-64.55	4525	20240419	2.54	7460	-37.80	20240109	4525	2.54	20240419	13090	-64.55	20230922	4525	2.54	20240419	3.42	N	208370	500	128 억		264122	N	N	0	N	00	N
55	20240523	110849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4690	30	2	0.64	244427120	52892	42.56	4650	4690	4570	6050	3265	4660	4621.25	1.03	0	16644	4843	4751	4703	4611	4563	4727	4587	128	1390	500	2880	5	1	25680564	1204	22.02	2.00	12	0.21	213.00	2347.00	13090	20230922	-64.17	4525	20240419	3.65	7460	-37.13	20240109	4525	3.65	20240419	13090	-64.17	20230922	4525	3.65	20240419	3.42	N	208370	500	128 억		264122	N	N	0	N	00	N
56	20240523	100852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4635	-25	5	-0.54	213583065	46281	37.24	4650	4680	4570	6050	3265	4660	4614.92	1.03	0	15786	4843	4751	4703	4611	4563	4727	4587	128	1390	500	2880	5	1	25680564	1190	21.76	1.97	12	0.18	213.00	2347.00	13090	20230922	-64.59	4525	20240419	2.43	7460	-37.87	20240109	4525	2.43	20240419	13090	-64.59	20230922	4525	2.43	20240419	3.42	N	208370	500	128 억		264122	N	N	0	N	00	N
57	20240523	090855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4630	-30	5	-0.64	45589815	9820	7.90	4650	4680	4630	6050	3265	4660	4642.55	1.03	0	-3261	4843	4751	4703	4611	4563	4727	4587	128	1390	500	2880	5	1	25680564	1189	21.74	1.97	12	0.04	213.00	2347.00	13090	20230922	-64.63	4525	20240419	2.32	7460	-37.94	20240109	4525	2.32	20240419	13090	-64.63	20230922	4525	2.32	20240419	3.42	N	208370	500	128 억		264122	N	N	0	N	00	N
58	20240522	160842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4660	-70	5	-1.48	557393105	118711	131.08	4735	4795	4655	6140	3315	4730	4695.53	1.12	0	-23581	4826	4777	4751	4702	4676	4765	4690	128	1410	500	2930	5	1	25680564	1197	21.88	1.99	12	0.46	213.00	2347.00	13090	20230922	-64.40	4525	20240419	2.98	7460	-37.53	20240109	4525	2.98	20240419	13090	-64.40	20230922	4525	2.98	20240419	3.39	N	208370	500	128 억		287703	N	N	0	N	00	N
59	20240522	150849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4680	-50	5	-1.06	530609835	112967	124.74	4735	4795	4655	6140	3315	4730	4697.03	1.12	0	-23988	4826	4777	4751	4702	4676	4765	4690	128	1410	500	2930	5	1	25680564	1202	21.97	1.99	12	0.44	213.00	2347.00	13090	20230922	-64.25	4525	20240419	3.43	7460	-37.27	20240109	4525	3.43	20240419	13090	-64.25	20230922	4525	3.43	20240419	3.39	N	208370	500	128 억		287703	N	N	0	N	00	N
60	20240522	140849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4665	-65	5	-1.37	458672915	97598	107.77	4735	4795	4655	6140	3315	4730	4699.61	1.12	0	-21730	4826	4777	4751	4702	4676	4765	4690	128	1410	500	2930	5	1	25680564	1198	21.90	1.99	12	0.38	213.00	2347.00	13090	20230922	-64.36	4525	20240419	3.09	7460	-37.47	20240109	4525	3.09	20240419	13090	-64.36	20230922	4525	3.09	20240419	3.39	N	208370	500	128 억		287703	N	N	0	N	00	N
61	20240522	130848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4675	-55	5	-1.16	388649535	82593	91.20	4735	4795	4670	6140	3315	4730	4705.60	1.12	0	-17534	4826	4777	4751	4702	4676	4765	4690	128	1410	500	2930	5	1	25680564	1201	21.95	1.99	12	0.32	213.00	2347.00	13090	20230922	-64.29	4525	20240419	3.31	7460	-37.33	20240109	4525	3.31	20240419	13090	-64.29	20230922	4525	3.31	20240419	3.39	N	208370	500	128 억		287703	N	N	0	N	00	N
62	20240522	120954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4680	-50	5	-1.06	317341220	67354	74.37	4735	4795	4680	6140	3315	4730	4711.54	1.12	0	-10829	4826	4777	4751	4702	4676	4765	4690	128	1410	500	2930	5	1	25680564	1202	21.97	1.99	12	0.26	213.00	2347.00	13090	20230922	-64.25	4525	20240419	3.43	7460	-37.27	20240109	4525	3.43	20240419	13090	-64.25	20230922	4525	3.43	20240419	3.39	N	208370	500	128 억		287703	N	N	0	N	00	N
63	20240522	110851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4720	-10	5	-0.21	219440240	46469	51.31	4735	4795	4695	6140	3315	4730	4722.29	1.12	0	-9879	4826	4777	4751	4702	4676	4765	4690	128	1410	500	2930	5	1	25680564	1212	22.16	2.01	12	0.18	213.00	2347.00	13090	20230922	-63.94	4525	20240419	4.31	7460	-36.73	20240109	4525	4.31	20240419	13090	-63.94	20230922	4525	4.31	20240419	3.39	N	208370	500	128 억		287703	N	N	0	N	00	N
64	20240522	100848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4725	-5	5	-0.11	94286555	19907	21.98	4735	4795	4720	6140	3315	4730	4736.35	1.12	0	-7276	4826	4777	4751	4702	4676	4765	4690	128	1410	500	2930	5	1	25680564	1213	22.18	2.01	12	0.08	213.00	2347.00	13090	20230922	-63.90	4525	20240419	4.42	7460	-36.66	20240109	4525	4.42	20240419	13090	-63.90	20230922	4525	4.42	20240419	3.39	N	208370	500	128 억		287703	N	N	0	N	00	N
65	20240522	090850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4750	20	2	0.42	21625065	4539	5.01	4735	4795	4735	6140	3315	4730	4764.28	1.12	0	-185	4826	4777	4751	4702	4676	4765	4690	128	1410	500	2930	5	1	25680564	1220	22.30	2.02	12	0.02	213.00	2347.00	13090	20230922	-63.71	4525	20240419	4.97	7460	-36.33	20240109	4525	4.97	20240419	13090	-63.71	20230922	4525	4.97	20240419	3.39	N	208370	500	128 억		287703	N	N	0	N	00	N
66	20240521	160837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4730	-10	5	-0.21	428857260	90414	67.16	4745	4800	4725	6160	3320	4740	4743.27	1.16	0	-9145	4913	4826	4778	4691	4643	4802	4667	128	1420	500	2930	5	1	25680564	1215	22.21	2.02	12	0.35	213.00	2347.00	13090	20230922	-63.87	4525	20240419	4.53	7460	-36.60	20240109	4525	4.53	20240419	13090	-63.87	20230922	4525	4.53	20240419	3.37	N	208370	500	128 억		296842	N	N	0	N	00	N
67	20240521	150845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4730	-10	5	-0.21	394154565	83084	61.72	4745	4800	4725	6160	3320	4740	4744.05	1.16	0	-8124	4913	4826	4778	4691	4643	4802	4667	128	1420	500	2930	5	1	25680564	1215	22.21	2.02	12	0.32	213.00	2347.00	13090	20230922	-63.87	4525	20240419	4.53	7460	-36.60	20240109	4525	4.53	20240419	13090	-63.87	20230922	4525	4.53	20240419	3.37	N	208370	500	128 억		296842	N	N	0	N	00	N
68	20240521	140846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4735	-5	5	-0.11	320985405	67624	50.23	4745	4800	4730	6160	3320	4740	4746.62	1.16	0	-2426	4913	4826	4778	4691	4643	4802	4667	128	1420	500	2930	5	1	25680564	1216	22.23	2.02	12	0.26	213.00	2347.00	13090	20230922	-63.83	4525	20240419	4.64	7460	-36.53	20240109	4525	4.64	20240419	13090	-63.83	20230922	4525	4.64	20240419	3.37	N	208370	500	128 억		296842	N	N	0	N	00	N
69	20240521	130845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4735	-5	5	-0.11	283883975	59785	44.41	4745	4800	4730	6160	3320	4740	4748.42	1.16	0	-1907	4913	4826	4778	4691	4643	4802	4667	128	1420	500	2930	5	1	25680564	1216	22.23	2.02	12	0.23	213.00	2347.00	13090	20230922	-63.83	4525	20240419	4.64	7460	-36.53	20240109	4525	4.64	20240419	13090	-63.83	20230922	4525	4.64	20240419	3.37	N	208370	500	128 억		296842	N	N	0	N	00	N
70	20240521	120843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4740	0	3	0.00	251243555	52895	39.29	4745	4800	4730	6160	3320	4740	4749.86	1.16	0	638	4913	4826	4778	4691	4643	4802	4667	128	1420	500	2930	5	1	25680564	1217	22.25	2.02	12	0.21	213.00	2347.00	13090	20230922	-63.79	4525	20240419	4.75	7460	-36.46	20240109	4525	4.75	20240419	13090	-63.79	20230922	4525	4.75	20240419	3.37	N	208370	500	128 억		296842	N	N	0	N	00	N
71	20240521	110843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4765	25	2	0.53	224333030	47220	35.08	4745	4800	4730	6160	3320	4740	4750.81	1.16	0	964	4913	4826	4778	4691	4643	4802	4667	128	1420	500	2930	5	1	25680564	1224	22.37	2.03	12	0.18	213.00	2347.00	13090	20230922	-63.60	4525	20240419	5.30	7460	-36.13	20240109	4525	5.30	20240419	13090	-63.60	20230922	4525	5.30	20240419	3.37	N	208370	500	128 억		296842	N	N	0	N	00	N
72	20240521	100844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4780	40	2	0.84	118608795	24957	18.54	4745	4800	4730	6160	3320	4740	4752.54	1.16	0	-4122	4913	4826	4778	4691	4643	4802	4667	128	1420	500	2930	5	1	25680564	1228	22.44	2.04	12	0.10	213.00	2347.00	13090	20230922	-63.48	4525	20240419	5.64	7460	-35.92	20240109	4525	5.64	20240419	13090	-63.48	20230922	4525	5.64	20240419	3.37	N	208370	500	128 억		296842	N	N	0	N	00	N
73	20240521	090841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4740	0	3	0.00	23703105	4994	3.71	4745	4755	4740	6160	3320	4740	4746.35	1.16	0	1084	4913	4826	4778	4691	4643	4802	4667	128	1420	500	2930	5	1	25680564	1217	22.25	2.02	12	0.02	213.00	2347.00	13090	20230922	-63.79	4525	20240419	4.75	7460	-36.46	20240109	4525	4.75	20240419	13090	-63.79	20230922	4525	4.75	20240419	3.37	N	208370	500	128 억		296842	N	N	0	N	00	N
74	20240517	160846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4865	-80	5	-1.62	419349290	85738	60.43	4950	4960	4775	6420	3465	4945	4891.06	1.16	0	1836	5151	5047	4996	4892	4841	5022	4867	128	1475	500	3060	5	1	25680564	1249	22.84	2.07	12	0.33	213.00	2347.00	13090	20230922	-62.83	4525	20240419	7.51	7460	-34.79	20240109	4525	7.51	20240419	13090	-62.83	20230922	4525	7.51	20240419	3.48	N	208370	500	128 억		299134	N	N	6	N	00	N
75	20240517	150849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4895	-50	5	-1.01	391827285	80084	56.45	4950	4960	4775	6420	3465	4945	4892.70	1.16	0	1563	5151	5047	4996	4892	4841	5022	4867	128	1475	500	3060	5	1	25680564	1257	22.98	2.09	12	0.31	213.00	2347.00	13090	20230922	-62.61	4525	20240419	8.18	7460	-34.38	20240109	4525	8.18	20240419	13090	-62.61	20230922	4525	8.18	20240419	3.48	N	208370	500	128 억		299134	N	N	38	N	00	N
76	20240517	140841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4885	-60	5	-1.21	325445445	66463	46.84	4950	4960	4775	6420	3465	4945	4896.64	1.16	0	-911	5151	5047	4996	4892	4841	5022	4867	128	1475	500	3060	5	1	25680564	1254	22.93	2.08	12	0.26	213.00	2347.00	13090	20230922	-62.68	4525	20240419	7.96	7460	-34.52	20240109	4525	7.96	20240419	13090	-62.68	20230922	4525	7.96	20240419	3.48	N	208370	500	128 억		299134	N	N	38	N	00	N
77	20240517	130835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4895	-50	5	-1.01	303974795	62065	43.75	4950	4960	4775	6420	3465	4945	4897.68	1.16	0	-219	5151	5047	4996	4892	4841	5022	4867	128	1475	500	3060	5	1	25680564	1257	22.98	2.09	12	0.24	213.00	2347.00	13090	20230922	-62.61	4525	20240419	8.18	7460	-34.38	20240109	4525	8.18	20240419	13090	-62.61	20230922	4525	8.18	20240419	3.48	N	208370	500	128 억		299134	N	N	38	N	00	N
78	20240517	120835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4890	-55	5	-1.11	290721745	59357	41.84	4950	4960	4775	6420	3465	4945	4897.85	1.16	0	-915	5151	5047	4996	4892	4841	5022	4867	128	1475	500	3060	5	1	25680564	1256	22.96	2.08	12	0.23	213.00	2347.00	13090	20230922	-62.64	4525	20240419	8.07	7460	-34.45	20240109	4525	8.07	20240419	13090	-62.64	20230922	4525	8.07	20240419	3.48	N	208370	500	128 억		299134	N	N	38	N	00	N
79	20240517	110835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4920	-25	5	-0.51	281188480	57410	40.46	4950	4960	4775	6420	3465	4945	4897.90	1.16	0	-1877	5151	5047	4996	4892	4841	5022	4867	128	1475	500	3060	5	1	25680564	1263	23.10	2.10	12	0.22	213.00	2347.00	13090	20230922	-62.41	4525	20240419	8.73	7460	-34.05	20240109	4525	8.73	20240419	13090	-62.41	20230922	4525	8.73	20240419	3.48	N	208370	500	128 억		299134	N	N	38	N	00	N
80	20240517	100831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4910	-35	5	-0.71	246818445	50400	35.52	4950	4960	4775	6420	3465	4945	4897.19	1.16	0	-4664	5151	5047	4996	4892	4841	5022	4867	128	1475	500	3060	5	1	25680564	1261	23.05	2.09	12	0.20	213.00	2347.00	13090	20230922	-62.49	4525	20240419	8.51	7460	-34.18	20240109	4525	8.51	20240419	13090	-62.49	20230922	4525	8.51	20240419	3.48	N	208370	500	128 억		299134	N	N	38	N	00	N
81	20240517	090836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4925	-20	5	-0.40	61552115	12461	8.78	4950	4960	4915	6420	3465	4945	4939.58	1.16	0	-6841	5151	5047	4996	4892	4841	5022	4867	128	1475	500	3060	5	1	25680564	1265	23.12	2.10	12	0.05	213.00	2347.00	13090	20230922	-62.38	4525	20240419	8.84	7460	-33.98	20240109	4525	8.84	20240419	13090	-62.38	20230922	4525	8.84	20240419	3.48	N	208370	500	128 억		299134	N	N	38	N	00	N
82	20240516	160828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4945	-45	5	-0.90	704684255	141319	68.93	5100	5100	4945	6480	3495	4990	4986.52	1.27	0	-27732	5170	5080	5010	4920	4850	5125	4965	128	1490	500	3090	5	1	25680564	1270	23.22	2.11	12	0.55	213.00	2347.00	13090	20230922	-62.22	4525	20240419	9.28	7460	-33.71	20240109	4525	9.28	20240419	13090	-62.22	20230922	4525	9.28	20240419	3.47	N	208370	500	128 억		326771	N	N	38	N	00	N
83	20240516	150828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4955	-35	5	-0.70	645622040	129383	63.11	5100	5100	4955	6480	3495	4990	4990.01	1.27	0	-28198	5170	5080	5010	4920	4850	5125	4965	128	1490	500	3090	5	1	25680564	1272	23.26	2.11	12	0.50	213.00	2347.00	13090	20230922	-62.15	4525	20240419	9.50	7460	-33.58	20240109	4525	9.50	20240419	13090	-62.15	20230922	4525	9.50	20240419	3.47	N	208370	500	128 억		326771	N	N	0	N	00	N
84	20240516	140833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4970	-20	5	-0.40	558241890	111764	54.52	5100	5100	4955	6480	3495	4990	4994.83	1.27	0	-23288	5170	5080	5010	4920	4850	5125	4965	128	1490	500	3090	5	1	25680564	1276	23.33	2.12	12	0.44	213.00	2347.00	13090	20230922	-62.03	4525	20240419	9.83	7460	-33.38	20240109	4525	9.83	20240419	13090	-62.03	20230922	4525	9.83	20240419	3.47	N	208370	500	128 억		326771	N	N	0	N	00	N
85	20240516	130828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4970	-20	5	-0.40	457097215	91385	44.58	5100	5100	4955	6480	3495	4990	5001.88	1.27	0	-23227	5170	5080	5010	4920	4850	5125	4965	128	1490	500	3090	5	1	25680564	1276	23.33	2.12	12	0.36	213.00	2347.00	13090	20230922	-62.03	4525	20240419	9.83	7460	-33.38	20240109	4525	9.83	20240419	13090	-62.03	20230922	4525	9.83	20240419	3.47	N	208370	500	128 억		326771	N	N	0	N	00	N
86	20240516	120826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4990	0	3	0.00	348059150	69439	33.87	5100	5100	4970	6480	3495	4990	5012.44	1.27	0	-18741	5170	5080	5010	4920	4850	5125	4965	128	1490	500	3090	5	1	25680564	1281	23.43	2.13	12	0.27	213.00	2347.00	13090	20230922	-61.88	4525	20240419	10.28	7460	-33.11	20240109	4525	10.28	20240419	13090	-61.88	20230922	4525	10.28	20240419	3.47	N	208370	500	128 억		326771	N	N	0	N	00	N
87	20240516	110825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4970	-20	5	-0.40	324101520	64629	31.53	5100	5100	4970	6480	3495	4990	5014.80	1.27	0	-16876	5170	5080	5010	4920	4850	5125	4965	128	1490	500	3090	5	1	25680564	1276	23.33	2.12	12	0.25	213.00	2347.00	13090	20230922	-62.03	4525	20240419	9.83	7460	-33.38	20240109	4525	9.83	20240419	13090	-62.03	20230922	4525	9.83	20240419	3.47	N	208370	500	128 억		326771	N	N	0	N	00	N
88	20240516	100828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5020	30	2	0.60	163732630	32484	15.85	5100	5100	5000	6480	3495	4990	5040.41	1.27	0	-11041	5170	5080	5010	4920	4850	5125	4965	128	1490	500	3090	10	1	25680564	1289	23.57	2.14	12	0.13	213.00	2347.00	13090	20230922	-61.65	4525	20240419	10.94	7460	-32.71	20240109	4525	10.94	20240419	13090	-61.65	20230922	4525	10.94	20240419	3.47	N	208370	500	128 억		326771	N	N	0	N	00	N
89	20240516	090827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5100	110	2	2.20	61839070	12212	5.96	5100	5100	5020	6480	3495	4990	5063.80	1.27	0	-5645	5170	5080	5010	4920	4850	5125	4965	128	1490	500	3090	10	1	25680564	1310	23.94	2.17	12	0.05	213.00	2347.00	13090	20230922	-61.04	4525	20240419	12.71	7460	-31.64	20240109	4525	12.71	20240419	13090	-61.04	20230922	4525	12.71	20240419	3.47	N	208370	500	128 억		326771	N	N	0	N	00	N
90	20240514	160838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4990	50	2	1.01	1027921970	204026	76.25	4940	5100	4940	6420	3460	4940	5038.21	1.20	0	17969	5260	5100	5000	4840	4740	5050	4790	128	1480	500	3060	5	1	25680564	1281	23.43	2.13	12	0.79	213.00	2347.00	13090	20230922	-61.88	4525	20240419	10.28	7460	-33.11	20240109	4525	10.28	20240419	13090	-61.88	20230922	4525	10.28	20240419	3.48	N	208370	500	128 억		308859	N	N	0	N	00	N
91	20240514	150840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5010	70	2	1.42	977182465	193867	72.46	4940	5100	4940	6420	3460	4940	5040.48	1.20	0	19505	5260	5100	5000	4840	4740	5050	4790	128	1480	500	3060	10	1	25680564	1287	23.52	2.13	12	0.75	213.00	2347.00	13090	20230922	-61.73	4525	20240419	10.72	7460	-32.84	20240109	4525	10.72	20240419	13090	-61.73	20230922	4525	10.72	20240419	3.48	N	208370	500	128 억		308859	N	N	0	N	00	N
92	20240514	140839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5020	80	2	1.62	869266705	172283	64.39	4940	5100	4940	6420	3460	4940	5045.57	1.20	0	21746	5260	5100	5000	4840	4740	5050	4790	128	1480	500	3060	10	1	25680564	1289	23.57	2.14	12	0.67	213.00	2347.00	13090	20230922	-61.65	4525	20240419	10.94	7460	-32.71	20240109	4525	10.94	20240419	13090	-61.65	20230922	4525	10.94	20240419	3.48	N	208370	500	128 억		308859	N	N	0	N	00	N
93	20240514	130839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5020	80	2	1.62	844133085	167266	62.52	4940	5100	4940	6420	3460	4940	5046.65	1.20	0	21842	5260	5100	5000	4840	4740	5050	4790	128	1480	500	3060	10	1	25680564	1289	23.57	2.14	12	0.65	213.00	2347.00	13090	20230922	-61.65	4525	20240419	10.94	7460	-32.71	20240109	4525	10.94	20240419	13090	-61.65	20230922	4525	10.94	20240419	3.48	N	208370	500	128 억		308859	N	N	0	N	00	N
94	20240514	120836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5050	110	2	2.23	757181805	149931	56.04	4940	5100	4940	6420	3460	4940	5050.20	1.20	0	22403	5260	5100	5000	4840	4740	5050	4790	128	1480	500	3060	10	1	25680564	1297	23.71	2.15	12	0.58	213.00	2347.00	13090	20230922	-61.42	4525	20240419	11.60	7460	-32.31	20240109	4525	11.60	20240419	13090	-61.42	20230922	4525	11.60	20240419	3.48	N	208370	500	128 억		308859	N	N	0	N	00	N
95	20240514	110837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5040	100	2	2.02	650127225	128663	48.09	4940	5100	4940	6420	3460	4940	5052.95	1.20	0	19669	5260	5100	5000	4840	4740	5050	4790	128	1480	500	3060	10	1	25680564	1294	23.66	2.15	12	0.50	213.00	2347.00	13090	20230922	-61.50	4525	20240419	11.38	7460	-32.44	20240109	4525	11.38	20240419	13090	-61.50	20230922	4525	11.38	20240419	3.48	N	208370	500	128 억		308859	N	N	0	N	00	N
96	20240514	100835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5070	130	2	2.63	426938165	84614	31.62	4940	5100	4940	6420	3460	4940	5045.72	1.20	0	23635	5260	5100	5000	4840	4740	5050	4790	128	1480	500	3060	10	1	25680564	1302	23.80	2.16	12	0.33	213.00	2347.00	13090	20230922	-61.27	4525	20240419	12.04	7460	-32.04	20240109	4525	12.04	20240419	13090	-61.27	20230922	4525	12.04	20240419	3.48	N	208370	500	128 억		308859	N	N	0	N	00	N
97	20240514	090836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5020	80	2	1.62	92180365	18468	6.90	4940	5040	4940	6420	3460	4940	4991.36	1.20	0	-2872	5260	5100	5000	4840	4740	5050	4790	128	1480	500	3060	10	1	25680564	1289	23.57	2.14	12	0.07	213.00	2347.00	13090	20230922	-61.65	4525	20240419	10.94	7460	-32.71	20240109	4525	10.94	20240419	13090	-61.65	20230922	4525	10.94	20240419	3.48	N	208370	500	128 억		308859	N	N	0	N	00	N
98	20240513	160835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4940	-5	5	-0.10	1342143850	266495	182.97	5020	5160	4900	6420	3465	4945	5036.29	1.21	0	-2187	5191	5067	4996	4872	4801	5032	4837	128	1475	500	3060	5	1	25680564	1269	23.19	2.10	12	1.04	213.00	2347.00	13090	20230922	-62.26	4525	20240419	9.17	7460	-33.78	20240109	4525	9.17	20240419	13090	-62.26	20230922	4525	9.17	20240419	3.40	N	208370	500	128 억		310933	N	N	8	N	00	N
99	20240513	150838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4945	0	3	0.00	1297622335	257482	176.78	5020	5160	4900	6420	3465	4945	5039.66	1.21	0	331	5191	5067	4996	4872	4801	5032	4837	128	1475	500	3060	5	1	25680564	1270	23.22	2.11	12	1.00	213.00	2347.00	13090	20230922	-62.22	4525	20240419	9.28	7460	-33.71	20240109	4525	9.28	20240419	13090	-62.22	20230922	4525	9.28	20240419	3.40	N	208370	500	128 억		310933	N	N	8	N	00	N
100	20240513	140837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4925	-20	5	-0.40	1243196985	246462	169.21	5020	5160	4900	6420	3465	4945	5044.17	1.21	0	1967	5191	5067	4996	4872	4801	5032	4837	128	1475	500	3060	5	1	25680564	1265	23.12	2.10	12	0.96	213.00	2347.00	13090	20230922	-62.38	4525	20240419	8.84	7460	-33.98	20240109	4525	8.84	20240419	13090	-62.38	20230922	4525	8.84	20240419	3.40	N	208370	500	128 억		310933	N	N	8	N	00	N
101	20240513	130831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4945	0	3	0.00	1188145600	235324	161.56	5020	5160	4900	6420	3465	4945	5048.98	1.21	0	2023	5191	5067	4996	4872	4801	5032	4837	128	1475	500	3060	5	1	25680564	1270	23.22	2.11	12	0.92	213.00	2347.00	13090	20230922	-62.22	4525	20240419	9.28	7460	-33.71	20240109	4525	9.28	20240419	13090	-62.22	20230922	4525	9.28	20240419	3.40	N	208370	500	128 억		310933	N	N	8	N	00	N
102	20240513	120835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5010	65	2	1.31	998974000	197215	135.40	5020	5160	4960	6420	3465	4945	5065.41	1.21	0	8327	5191	5067	4996	4872	4801	5032	4837	128	1475	500	3060	10	1	25680564	1287	23.52	2.13	12	0.77	213.00	2347.00	13090	20230922	-61.73	4525	20240419	10.72	7460	-32.84	20240109	4525	10.72	20240419	13090	-61.73	20230922	4525	10.72	20240419	3.40	N	208370	500	128 억		310933	N	N	8	N	00	N
103	20240513	110834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5000	55	2	1.11	877343315	172832	118.66	5020	5160	4960	6420	3465	4945	5076.28	1.21	0	1329	5191	5067	4996	4872	4801	5032	4837	128	1475	500	3060	10	1	25680564	1284	23.47	2.13	12	0.67	213.00	2347.00	13090	20230922	-61.80	4525	20240419	10.50	7460	-32.98	20240109	4525	10.50	20240419	13090	-61.80	20230922	4525	10.50	20240419	3.40	N	208370	500	128 억		310933	N	N	8	N	00	N
104	20240513	100834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5090	145	2	2.93	679362980	133515	91.67	5020	5160	4960	6420	3465	4945	5088.29	1.21	0	12432	5191	5067	4996	4872	4801	5032	4837	128	1475	500	3060	10	1	25680564	1307	23.90	2.17	12	0.52	213.00	2347.00	13090	20230922	-61.12	4525	20240419	12.49	7460	-31.77	20240109	4525	12.49	20240419	13090	-61.12	20230922	4525	12.49	20240419	3.40	N	208370	500	128 억		310933	N	N	8	N	00	N
105	20240513	090837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5010	65	2	1.31	90421140	18072	12.41	5020	5030	4960	6420	3465	4945	5003.38	1.21	0	-6526	5191	5067	4996	4872	4801	5032	4837	128	1475	500	3060	10	1	25680564	1287	23.52	2.13	12	0.07	213.00	2347.00	13090	20230922	-61.73	4525	20240419	10.72	7460	-32.84	20240109	4525	10.72	20240419	13090	-61.73	20230922	4525	10.72	20240419	3.40	N	208370	500	128 억		310933	N	N	8	N	00	N
106	20240510	160810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4945	-50	5	-1.00	724337540	145125	39.02	5050	5120	4925	6490	3500	4995	4991.15	1.31	0	-25977	5328	5161	5033	4866	4738	5142	4847	128	1495	500	3090	5	1	25680564	1270	23.22	2.11	12	0.57	213.00	2347.00	13090	20230922	-62.22	4525	20240419	9.28	7460	-33.71	20240109	4525	9.28	20240419	13090	-62.22	20230922	4525	9.28	20240419	3.39	N	208370	500	128 억		336786	N	N	8	N	00	N
107	20240510	150816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4945	-50	5	-1.00	679564655	136071	36.58	5050	5120	4925	6490	3500	4995	4994.19	1.31	0	-24211	5328	5161	5033	4866	4738	5142	4847	128	1495	500	3090	5	1	25680564	1270	23.22	2.11	12	0.53	213.00	2347.00	13090	20230922	-62.22	4525	20240419	9.28	7460	-33.71	20240109	4525	9.28	20240419	13090	-62.22	20230922	4525	9.28	20240419	3.39	N	208370	500	128 억		336786	N	N	21	N	00	N
108	20240510	140821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4965	-30	5	-0.60	600030130	120017	32.27	5050	5120	4925	6490	3500	4995	4999.54	1.31	0	-17187	5328	5161	5033	4866	4738	5142	4847	128	1495	500	3090	5	1	25680564	1275	23.31	2.12	12	0.47	213.00	2347.00	13090	20230922	-62.07	4525	20240419	9.72	7460	-33.45	20240109	4525	9.72	20240419	13090	-62.07	20230922	4525	9.72	20240419	3.39	N	208370	500	128 억		336786	N	N	21	N	00	N
109	20240510	130812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5000	5	2	0.10	579901065	115974	31.18	5050	5120	4925	6490	3500	4995	5000.27	1.31	0	-16036	5328	5161	5033	4866	4738	5142	4847	128	1495	500	3090	10	1	25680564	1284	23.47	2.13	12	0.45	213.00	2347.00	13090	20230922	-61.80	4525	20240419	10.50	7460	-32.98	20240109	4525	10.50	20240419	13090	-61.80	20230922	4525	10.50	20240419	3.39	N	208370	500	128 억		336786	N	N	21	N	00	N
110	20240510	120808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4960	-35	5	-0.70	505762880	101082	27.17	5050	5120	4925	6490	3500	4995	5003.49	1.31	0	-8440	5328	5161	5033	4866	4738	5142	4847	128	1495	500	3090	5	1	25680564	1274	23.29	2.11	12	0.39	213.00	2347.00	13090	20230922	-62.11	4525	20240419	9.61	7460	-33.51	20240109	4525	9.61	20240419	13090	-62.11	20230922	4525	9.61	20240419	3.39	N	208370	500	128 억		336786	N	N	21	N	00	N
111	20240510	110812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4940	-55	5	-1.10	481922285	96256	25.88	5050	5120	4925	6490	3500	4995	5006.67	1.31	0	-9556	5328	5161	5033	4866	4738	5142	4847	128	1495	500	3090	5	1	25680564	1269	23.19	2.10	12	0.37	213.00	2347.00	13090	20230922	-62.26	4525	20240419	9.17	7460	-33.78	20240109	4525	9.17	20240419	13090	-62.26	20230922	4525	9.17	20240419	3.39	N	208370	500	128 억		336786	N	N	21	N	00	N
112	20240510	100811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4940	-55	5	-1.10	379267550	75456	20.29	5050	5120	4940	6490	3500	4995	5026.34	1.31	0	-11500	5328	5161	5033	4866	4738	5142	4847	128	1495	500	3090	5	1	25680564	1269	23.19	2.10	12	0.29	213.00	2347.00	13090	20230922	-62.26	4525	20240419	9.17	7460	-33.78	20240109	4525	9.17	20240419	13090	-62.26	20230922	4525	9.17	20240419	3.39	N	208370	500	128 억		336786	N	N	21	N	00	N
113	20240510	090814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5110	115	2	2.30	139289430	27421	7.37	5050	5120	5030	6490	3500	4995	5079.66	1.31	0	-7917	5328	5161	5033	4866	4738	5142	4847	128	1495	500	3090	10	1	25680564	1312	23.99	2.18	12	0.11	213.00	2347.00	13090	20230922	-60.96	4525	20240419	12.93	7460	-31.50	20240109	4525	12.93	20240419	13090	-60.96	20230922	4525	12.93	20240419	3.39	N	208370	500	128 억		336786	N	N	21	N	00	N
114	20240509	160828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4995	45	2	0.91	1877473930	370863	151.56	4995	5200	4905	6430	3465	4950	5062.45	1.42	0	-26993	5130	5040	4880	4790	4630	5085	4835	128	1480	500	3060	5	1	25680564	1283	23.45	2.13	12	1.44	213.00	2347.00	13090	20230922	-61.84	4525	20240419	10.39	7460	-33.04	20240109	4525	10.39	20240419	13090	-61.84	20230922	4525	10.39	20240419	3.37	N	208370	500	128 억		365875	N	N	21	N	00	N
115	20240509	150828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5010	60	2	1.21	1779658555	351306	143.57	4995	5200	4905	6430	3465	4950	5065.84	1.42	0	-28175	5130	5040	4880	4790	4630	5085	4835	128	1480	500	3060	10	1	25680564	1287	23.52	2.13	12	1.37	213.00	2347.00	13090	20230922	-61.73	4525	20240419	10.72	7460	-32.84	20240109	4525	10.72	20240419	13090	-61.73	20230922	4525	10.72	20240419	3.37	N	208370	500	128 억		365875	N	N	31	N	00	N
116	20240509	140738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5020	70	2	1.41	1478648825	291496	119.12	4995	5200	4905	6430	3465	4950	5072.62	1.42	0	-23850	5130	5040	4880	4790	4630	5085	4835	128	1480	500	3060	10	1	25680564	1289	23.57	2.14	12	1.14	213.00	2347.00	13090	20230922	-61.65	4525	20240419	10.94	7460	-32.71	20240109	4525	10.94	20240419	13090	-61.65	20230922	4525	10.94	20240419	3.37	N	208370	500	128 억		365875	N	N	31	N	00	N
117	20240509	130814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5050	100	2	2.02	1351685955	266291	108.82	4995	5200	4905	6430	3465	4950	5075.97	1.42	0	-14511	5130	5040	4880	4790	4630	5085	4835	128	1480	500	3060	10	1	25680564	1297	23.71	2.15	12	1.04	213.00	2347.00	13090	20230922	-61.42	4525	20240419	11.60	7460	-32.31	20240109	4525	11.60	20240419	13090	-61.42	20230922	4525	11.60	20240419	3.37	N	208370	500	128 억		365875	N	N	31	N	00	N
118	20240509	120813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5050	100	2	2.02	1279939385	252097	103.02	4995	5200	4905	6430	3465	4950	5077.17	1.42	0	-10820	5130	5040	4880	4790	4630	5085	4835	128	1480	500	3060	10	1	25680564	1297	23.71	2.15	12	0.98	213.00	2347.00	13090	20230922	-61.42	4525	20240419	11.60	7460	-32.31	20240109	4525	11.60	20240419	13090	-61.42	20230922	4525	11.60	20240419	3.37	N	208370	500	128 억		365875	N	N	31	N	00	N
119	20240509	110801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5100	150	2	3.03	1072455315	211354	86.37	4995	5200	4905	6430	3465	4950	5074.21	1.42	0	2476	5130	5040	4880	4790	4630	5085	4835	128	1480	500	3060	10	1	25680564	1310	23.94	2.17	12	0.82	213.00	2347.00	13090	20230922	-61.04	4525	20240419	12.71	7460	-31.64	20240109	4525	12.71	20240419	13090	-61.04	20230922	4525	12.71	20240419	3.37	N	208370	500	128 억		365875	N	N	31	N	00	N
120	20240509	100805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5110	160	2	3.23	506033125	101008	41.28	4995	5110	4905	6430	3465	4950	5009.83	1.42	0	-2532	5130	5040	4880	4790	4630	5085	4835	128	1480	500	3060	10	1	25680564	1312	23.99	2.18	12	0.39	213.00	2347.00	13090	20230922	-60.96	4525	20240419	12.93	7460	-31.50	20240109	4525	12.93	20240419	13090	-60.96	20230922	4525	12.93	20240419	3.37	N	208370	500	128 억		365875	N	N	31	N	00	N
121	20240509	090800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4960	10	2	0.20	80357155	16257	6.64	4995	4995	4905	6430	3465	4950	4942.93	1.42	0	-3576	5130	5040	4880	4790	4630	5085	4835	128	1480	500	3060	5	1	25680564	1274	23.29	2.11	12	0.06	213.00	2347.00	13090	20230922	-62.11	4525	20240419	9.61	7460	-33.51	20240109	4525	9.61	20240419	13090	-62.11	20230922	4525	9.61	20240419	3.37	N	208370	500	128 억		365875	N	N	31	N	00	N
122	20240508	160755	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4950	145	2	3.02	1185512255	242281	265.59	4810	4970	4720	6240	3365	4805	4893.09	1.33	0	22724	4891	4847	4806	4762	4721	4847	4762	128	1435	500	2970	5	1	25680564	1271	23.24	2.11	12	0.94	213.00	2347.00	13090	20230922	-62.18	4525	20240419	9.39	7460	-33.65	20240109	4525	9.39	20240419	13090	-62.18	20230922	4525	9.39	20240419	3.38	N	208370	500	128 억		342552	N	N	31	N	00	N
123	20240508	150801	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4955	150	2	3.12	1114894705	228020	249.96	4810	4970	4720	6240	3365	4805	4889.46	1.33	0	23655	4891	4847	4806	4762	4721	4847	4762	128	1435	500	2970	5	1	25680564	1272	23.26	2.11	12	0.89	213.00	2347.00	13090	20230922	-62.15	4525	20240419	9.50	7460	-33.58	20240109	4525	9.50	20240419	13090	-62.15	20230922	4525	9.50	20240419	3.38	N	208370	500	128 억		342552	N	N	124	N	00	N
124	20240508	140754	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4925	120	2	2.50	885701030	181709	199.19	4810	4930	4720	6240	3365	4805	4874.28	1.33	0	25757	4891	4847	4806	4762	4721	4847	4762	128	1435	500	2970	5	1	25680564	1265	23.12	2.10	12	0.71	213.00	2347.00	13090	20230922	-62.38	4525	20240419	8.84	7460	-33.98	20240109	4525	8.84	20240419	13090	-62.38	20230922	4525	8.84	20240419	3.38	N	208370	500	128 억		342552	N	N	124	N	00	N
125	20240508	130752	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4875	70	2	1.46	600184045	123512	135.40	4810	4900	4720	6240	3365	4805	4859.32	1.33	0	9584	4891	4847	4806	4762	4721	4847	4762	128	1435	500	2970	5	1	25680564	1252	22.89	2.08	12	0.48	213.00	2347.00	13090	20230922	-62.76	4525	20240419	7.73	7460	-34.65	20240109	4525	7.73	20240419	13090	-62.76	20230922	4525	7.73	20240419	3.38	N	208370	500	128 억		342552	N	N	124	N	00	N
126	20240508	120752	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4890	85	2	1.77	502643605	103527	113.49	4810	4900	4720	6240	3365	4805	4855.19	1.33	0	13188	4891	4847	4806	4762	4721	4847	4762	128	1435	500	2970	5	1	25680564	1256	22.96	2.08	12	0.40	213.00	2347.00	13090	20230922	-62.64	4525	20240419	8.07	7460	-34.45	20240109	4525	8.07	20240419	13090	-62.64	20230922	4525	8.07	20240419	3.38	N	208370	500	128 억		342552	N	N	124	N	00	N
127	20240508	110831	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4865	60	2	1.25	438517980	90386	99.08	4810	4900	4720	6240	3365	4805	4851.61	1.33	0	11163	4891	4847	4806	4762	4721	4847	4762	128	1435	500	2970	5	1	25680564	1249	22.84	2.07	12	0.35	213.00	2347.00	13090	20230922	-62.83	4525	20240419	7.51	7460	-34.79	20240109	4525	7.51	20240419	13090	-62.83	20230922	4525	7.51	20240419	3.38	N	208370	500	128 억		342552	N	N	124	N	00	N
128	20240508	100802	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4850	45	2	0.94	346550145	71527	78.41	4810	4900	4720	6240	3365	4805	4845.03	1.33	0	8341	4891	4847	4806	4762	4721	4847	4762	128	1435	500	2970	5	1	25680564	1246	22.77	2.07	12	0.28	213.00	2347.00	13090	20230922	-62.95	4525	20240419	7.18	7460	-34.99	20240109	4525	7.18	20240419	13090	-62.95	20230922	4525	7.18	20240419	3.38	N	208370	500	128 억		342552	N	N	124	N	00	N
129	20240508	090804	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4820	15	2	0.31	39971850	8322	9.12	4810	4820	4785	6240	3365	4805	4803.15	1.33	0	-2267	4891	4847	4806	4762	4721	4847	4762	128	1435	500	2970	5	1	25680564	1238	22.63	2.05	12	0.03	213.00	2347.00	13090	20230922	-63.18	4525	20240419	6.52	7460	-35.39	20240109	4525	6.52	20240419	13090	-63.18	20230922	4525	6.52	20240419	3.38	N	208370	500	128 억		342552	N	N	124	N	00	N
130	20240503	160818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	50	2	1.07	566901270	118945	166.67	4770	4840	4715	6090	3280	4685	4766.17	1.33	0	13891	4821	4752	4696	4627	4571	4725	4600	128	1405	500	2900	5	1	25680564	1216	22.23	2.02	12	0.46	213.00	2347.00	13090	20230922	-63.83	4525	20240419	4.64	7460	-36.53	20240109	4525	4.64	20240419	13090	-63.83	20230922	4525	4.64	20240419	3.34	N	208370	500	128 억		342580	N	N	100	N	00	N
131	20240503	150817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	50	2	1.07	534113815	112022	156.97	4770	4840	4715	6090	3280	4685	4767.94	1.33	0	13047	4821	4752	4696	4627	4571	4725	4600	128	1405	500	2900	5	1	25680564	1216	22.23	2.02	12	0.44	213.00	2347.00	13090	20230922	-63.83	4525	20240419	4.64	7460	-36.53	20240109	4525	4.64	20240419	13090	-63.83	20230922	4525	4.64	20240419	3.34	N	208370	500	128 억		342580	N	N	100	N	00	N
132	20240503	140818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	55	2	1.17	495689070	103919	145.62	4770	4840	4715	6090	3280	4685	4769.96	1.33	0	11506	4821	4752	4696	4627	4571	4725	4600	128	1405	500	2900	5	1	25680564	1217	22.25	2.02	12	0.40	213.00	2347.00	13090	20230922	-63.79	4525	20240419	4.75	7460	-36.46	20240109	4525	4.75	20240419	13090	-63.79	20230922	4525	4.75	20240419	3.34	N	208370	500	128 억		342580	N	N	100	N	00	N
133	20240503	130819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	60	2	1.28	451596565	94612	132.58	4770	4840	4715	6090	3280	4685	4773.15	1.33	0	11526	4821	4752	4696	4627	4571	4725	4600	128	1405	500	2900	5	1	25680564	1219	22.28	2.02	12	0.37	213.00	2347.00	13090	20230922	-63.75	4525	20240419	4.86	7460	-36.39	20240109	4525	4.86	20240419	13090	-63.75	20230922	4525	4.86	20240419	3.34	N	208370	500	128 억		342580	N	N	100	N	00	N
134	20240503	120816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	50	2	1.07	418417465	87624	122.78	4770	4840	4715	6090	3280	4685	4775.16	1.33	0	11827	4821	4752	4696	4627	4571	4725	4600	128	1405	500	2900	5	1	25680564	1216	22.23	2.02	12	0.34	213.00	2347.00	13090	20230922	-63.83	4525	20240419	4.64	7460	-36.53	20240109	4525	4.64	20240419	13090	-63.83	20230922	4525	4.64	20240419	3.34	N	208370	500	128 억		342580	N	N	100	N	00	N
135	20240503	110815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4725	40	2	0.85	395313685	82742	115.94	4770	4840	4715	6090	3280	4685	4777.68	1.33	0	11392	4821	4752	4696	4627	4571	4725	4600	128	1405	500	2900	5	1	25680564	1213	22.18	2.01	12	0.32	213.00	2347.00	13090	20230922	-63.90	4525	20240419	4.42	7460	-36.66	20240109	4525	4.42	20240419	13090	-63.90	20230922	4525	4.42	20240419	3.34	N	208370	500	128 억		342580	N	N	100	N	00	N
136	20240503	100810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4810	125	2	2.67	289045500	60453	84.71	4770	4840	4715	6090	3280	4685	4781.34	1.33	0	19625	4821	4752	4696	4627	4571	4725	4600	128	1405	500	2900	5	1	25680564	1235	22.58	2.05	12	0.24	213.00	2347.00	13090	20230922	-63.25	4525	20240419	6.30	7460	-35.52	20240109	4525	6.30	20240419	13090	-63.25	20230922	4525	6.30	20240419	3.34	N	208370	500	128 억		342580	N	N	100	N	00	N
137	20240503	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	85	2	1.81	67404825	14056	19.70	4770	4840	4715	6090	3280	4685	4795.53	1.33	0	3054	4821	4752	4696	4627	4571	4725	4600	128	1405	500	2900	5	1	25680564	1225	22.39	2.03	12	0.05	213.00	2347.00	13090	20230922	-63.56	4525	20240419	5.41	7460	-36.06	20240109	4525	5.41	20240419	13090	-63.56	20230922	4525	5.41	20240419	3.34	N	208370	500	128 억		342580	N	N	100	N	00	N
138	20240502	160804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	-80	5	-1.68	332687525	70713	80.97	4765	4765	4640	6190	3340	4765	4704.82	1.42	0	-22485	4868	4816	4778	4726	4688	4842	4752	128	1425	500	2950	5	1	25680564	1203	22.00	2.00	12	0.28	213.00	2347.00	13090	20230922	-64.21	4525	20240419	3.54	7460	-37.20	20240109	4525	3.54	20240419	13090	-64.21	20230922	4525	3.54	20240419	3.45	N	208370	500	128 억		365066	N	N	100	N	00	N
139	20240502	150810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	-80	5	-1.68	292688295	62175	71.19	4765	4765	4640	6190	3340	4765	4707.49	1.42	0	-20537	4868	4816	4778	4726	4688	4842	4752	128	1425	500	2950	5	1	25680564	1203	22.00	2.00	12	0.24	213.00	2347.00	13090	20230922	-64.21	4525	20240419	3.54	7460	-37.20	20240109	4525	3.54	20240419	13090	-64.21	20230922	4525	3.54	20240419	3.45	N	208370	500	128 억		365066	N	N	0	N	00	N
140	20240502	140806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	-65	5	-1.36	231225700	49061	56.18	4765	4765	4640	6190	3340	4765	4713.02	1.42	0	-17780	4868	4816	4778	4726	4688	4842	4752	128	1425	500	2950	5	1	25680564	1207	22.07	2.00	12	0.19	213.00	2347.00	13090	20230922	-64.09	4525	20240419	3.87	7460	-37.00	20240109	4525	3.87	20240419	13090	-64.09	20230922	4525	3.87	20240419	3.45	N	208370	500	128 억		365066	N	N	0	N	00	N
141	20240502	130803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4725	-40	5	-0.84	216907960	46019	52.69	4765	4765	4640	6190	3340	4765	4713.44	1.42	0	-16108	4868	4816	4778	4726	4688	4842	4752	128	1425	500	2950	5	1	25680564	1213	22.18	2.01	12	0.18	213.00	2347.00	13090	20230922	-63.90	4525	20240419	4.42	7460	-36.66	20240109	4525	4.42	20240419	13090	-63.90	20230922	4525	4.42	20240419	3.45	N	208370	500	128 억		365066	N	N	0	N	00	N
142	20240502	120801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	-80	5	-1.68	196509835	41687	47.73	4765	4765	4640	6190	3340	4765	4713.93	1.42	0	-13752	4868	4816	4778	4726	4688	4842	4752	128	1425	500	2950	5	1	25680564	1203	22.00	2.00	12	0.16	213.00	2347.00	13090	20230922	-64.21	4525	20240419	3.54	7460	-37.20	20240109	4525	3.54	20240419	13090	-64.21	20230922	4525	3.54	20240419	3.45	N	208370	500	128 억		365066	N	N	0	N	00	N
143	20240502	110800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	-35	5	-0.73	156338340	33125	37.93	4765	4765	4640	6190	3340	4765	4719.65	1.42	0	-10127	4868	4816	4778	4726	4688	4842	4752	128	1425	500	2950	5	1	25680564	1215	22.21	2.02	12	0.13	213.00	2347.00	13090	20230922	-63.87	4525	20240419	4.53	7460	-36.60	20240109	4525	4.53	20240419	13090	-63.87	20230922	4525	4.53	20240419	3.45	N	208370	500	128 억		365066	N	N	0	N	00	N
144	20240502	100759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	-35	5	-0.73	120932205	25629	29.35	4765	4765	4640	6190	3340	4765	4718.57	1.42	0	-5087	4868	4816	4778	4726	4688	4842	4752	128	1425	500	2950	5	1	25680564	1215	22.21	2.02	12	0.10	213.00	2347.00	13090	20230922	-63.87	4525	20240419	4.53	7460	-36.60	20240109	4525	4.53	20240419	13090	-63.87	20230922	4525	4.53	20240419	3.45	N	208370	500	128 억		365066	N	N	0	N	00	N
145	20240502	090758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	-45	5	-0.94	47818420	10155	11.63	4765	4765	4640	6190	3340	4765	4708.85	1.42	0	1452	4868	4816	4778	4726	4688	4842	4752	128	1425	500	2950	5	1	25680564	1212	22.16	2.01	12	0.04	213.00	2347.00	13090	20230922	-63.94	4525	20240419	4.31	7460	-36.73	20240109	4525	4.31	20240419	13090	-63.94	20230922	4525	4.31	20240419	3.45	N	208370	500	128 억		365066	N	N	0	N	00	N