KissMeData/445680/price/prices-20240601.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	20240628	161341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50900	1550	2	3.14	5628884450	112139	158.93	49250	51800	48650	64100	34550	49350	50195.27	0.00	0	12019	51983	50666	49483	48166	46983	50075	47575	40	14750	500	34540	100	1	8033394	4089	-36.28	7.72	12	1.40	-1403.00	6591.00	77500	20230904	-34.32	12420	20230810	309.82	68900	-26.12	20240503	29700	71.38	20240206	77500	-34.32	20230904	12420	309.82	20230810	1.96	N	445680	500	40 억		0	N	N	0	N	00	N
3	20240628	151357	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50900	1550	2	3.14	5354606750	106745	151.29	49250	51800	48650	64100	34550	49350	50162.60	0.00	0	12864	51983	50666	49483	48166	46983	50075	47575	40	14750	500	34540	100	1	8033394	4089	-36.28	7.72	12	1.33	-1403.00	6591.00	77500	20230904	-34.32	12420	20230810	309.82	68900	-26.12	20240503	29700	71.38	20240206	77500	-34.32	20230904	12420	309.82	20230810	1.96	N	445680	500	40 억		0	N	N	0	N	00	N
4	20240628	141355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50500	1150	2	2.33	4504642750	90003	127.56	49250	51800	48650	64100	34550	49350	50049.92	0.00	0	7709	51983	50666	49483	48166	46983	50075	47575	40	14750	500	34540	100	1	8033394	4057	-35.99	7.66	12	1.12	-1403.00	6591.00	77500	20230904	-34.84	12420	20230810	306.60	68900	-26.71	20240503	29700	70.03	20240206	77500	-34.84	20230904	12420	306.60	20230810	1.96	N	445680	500	40 억		0	N	N	0	N	00	N
5	20240628	131355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51000	1650	2	3.34	3094905800	62311	88.31	49250	51200	48650	64100	34550	49350	49668.69	0.00	0	5366	51983	50666	49483	48166	46983	50075	47575	40	14750	500	34540	100	1	8033394	4097	-36.35	7.74	12	0.78	-1403.00	6591.00	77500	20230904	-34.19	12420	20230810	310.63	68900	-25.98	20240503	29700	71.72	20240206	77500	-34.19	20230904	12420	310.63	20230810	1.96	N	445680	500	40 억		0	N	N	0	N	00	N
6	20240628	121351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49500	150	2	0.30	2319958200	46935	66.52	49250	50500	48650	64100	34550	49350	49429.17	0.00	0	1647	51983	50666	49483	48166	46983	50075	47575	40	14750	500	34540	50	1	8033394	3977	-35.28	7.51	12	0.58	-1403.00	6591.00	77500	20230904	-36.13	12420	20230810	298.55	68900	-28.16	20240503	29700	66.67	20240206	77500	-36.13	20230904	12420	298.55	20230810	1.96	N	445680	500	40 억		0	N	N	0	N	00	N
7	20240628	111328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49700	350	2	0.71	1760241550	35729	50.64	49250	49800	48650	64100	34550	49350	49266.47	0.00	0	866	51983	50666	49483	48166	46983	50075	47575	40	14750	500	34540	50	1	8033394	3993	-35.42	7.54	12	0.44	-1403.00	6591.00	77500	20230904	-35.87	12420	20230810	300.16	68900	-27.87	20240503	29700	67.34	20240206	77500	-35.87	20230904	12420	300.16	20230810	1.96	N	445680	500	40 억		0	N	N	0	N	00	N
8	20240628	101325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49350	0	3	0.00	1258880350	25601	36.28	49250	49700	48650	64100	34550	49350	49173.09	0.00	0	-236	51983	50666	49483	48166	46983	50075	47575	40	14750	500	34540	50	1	8033394	3964	-35.17	7.49	12	0.32	-1403.00	6591.00	77500	20230904	-36.32	12420	20230810	297.34	68900	-28.37	20240503	29700	66.16	20240206	77500	-36.32	20230904	12420	297.34	20230810	1.96	N	445680	500	40 억		0	N	N	0	N	00	N
9	20240628	091330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49200	-150	5	-0.30	286893900	5832	8.27	49250	49700	49000	64100	34550	49350	49193.06	0.00	0	1315	51983	50666	49483	48166	46983	50075	47575	40	14750	500	34540	50	1	8033394	3952	-35.07	7.46	12	0.07	-1403.00	6591.00	77500	20230904	-36.52	12420	20230810	296.14	68900	-28.59	20240503	29700	65.66	20240206	77500	-36.52	20230904	12420	296.14	20230810	1.96	N	445680	500	40 억		0	N	N	0	N	00	N
10	20240627	161318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49350	-650	5	-1.30	3427058150	69512	96.43	50000	50800	48300	65000	35000	50000	49301.72	0.00	0	7515	51966	50982	50116	49132	48266	50550	48700	40	15000	500	35000	50	1	8033394	3964	-35.17	7.49	12	0.87	-1403.00	6591.00	77500	20230904	-36.32	12420	20230810	297.34	68900	-28.37	20240503	29700	66.16	20240206	77500	-36.32	20230904	12420	297.34	20230810	2.01	N	445680	500	40 억		0	N	N	62	N	00	N
11	20240627	151325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49200	-800	5	-1.60	3275898450	66448	92.18	50000	50800	48300	65000	35000	50000	49300.18	0.00	0	6413	51966	50982	50116	49132	48266	50550	48700	40	15000	500	35000	50	1	8033394	3952	-35.07	7.46	12	0.83	-1403.00	6591.00	77500	20230904	-36.52	12420	20230810	296.14	68900	-28.59	20240503	29700	65.66	20240206	77500	-36.52	20230904	12420	296.14	20230810	2.01	N	445680	500	40 억		0	N	N	62	N	00	N
12	20240627	141323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49450	-550	5	-1.10	2930490550	59434	82.45	50000	50800	48300	65000	35000	50000	49306.64	0.00	0	3114	51966	50982	50116	49132	48266	50550	48700	40	15000	500	35000	50	1	8033394	3973	-35.25	7.50	12	0.74	-1403.00	6591.00	77500	20230904	-36.19	12420	20230810	298.15	68900	-28.23	20240503	29700	66.50	20240206	77500	-36.19	20230904	12420	298.15	20230810	2.01	N	445680	500	40 억		0	N	N	62	N	00	N
13	20240627	131323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49450	-550	5	-1.10	2723550650	55250	76.65	50000	50800	48300	65000	35000	50000	49295.03	0.00	0	2190	51966	50982	50116	49132	48266	50550	48700	40	15000	500	35000	50	1	8033394	3973	-35.25	7.50	12	0.69	-1403.00	6591.00	77500	20230904	-36.19	12420	20230810	298.15	68900	-28.23	20240503	29700	66.50	20240206	77500	-36.19	20230904	12420	298.15	20230810	2.01	N	445680	500	40 억		0	N	N	62	N	00	N
14	20240627	121325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49050	-950	5	-1.90	2285519750	46375	64.34	50000	50800	48300	65000	35000	50000	49283.44	0.00	0	-872	51966	50982	50116	49132	48266	50550	48700	40	15000	500	35000	50	1	8033394	3940	-34.96	7.44	12	0.58	-1403.00	6591.00	77500	20230904	-36.71	12420	20230810	294.93	68900	-28.81	20240503	29700	65.15	20240206	77500	-36.71	20230904	12420	294.93	20230810	2.01	N	445680	500	40 억		0	N	N	62	N	00	N
15	20240627	111325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49400	-600	5	-1.20	1191944650	23953	33.23	50000	50800	49250	65000	35000	50000	49761.81	0.00	0	-1724	51966	50982	50116	49132	48266	50550	48700	40	15000	500	35000	50	1	8033394	3968	-35.21	7.50	12	0.30	-1403.00	6591.00	77500	20230904	-36.26	12420	20230810	297.75	68900	-28.30	20240503	29700	66.33	20240206	77500	-36.26	20230904	12420	297.75	20230810	2.01	N	445680	500	40 억		0	N	N	62	N	00	N
16	20240627	101324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49500	-500	5	-1.00	826358150	16571	22.99	50000	50800	49250	65000	35000	50000	49867.73	0.00	0	-1150	51966	50982	50116	49132	48266	50550	48700	40	15000	500	35000	50	1	8033394	3977	-35.28	7.51	12	0.21	-1403.00	6591.00	77500	20230904	-36.13	12420	20230810	298.55	68900	-28.16	20240503	29700	66.67	20240206	77500	-36.13	20230904	12420	298.55	20230810	2.01	N	445680	500	40 억		0	N	N	62	N	00	N
17	20240627	091325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50300	300	2	0.60	168949400	3380	4.69	50000	50600	49700	65000	35000	50000	49985.03	0.00	0	556	51966	50982	50116	49132	48266	50550	48700	40	15000	500	35000	100	1	8033394	4041	-35.85	7.63	12	0.04	-1403.00	6591.00	77500	20230904	-35.10	12420	20230810	304.99	68900	-27.00	20240503	29700	69.36	20240206	77500	-35.10	20230904	12420	304.99	20230810	2.01	N	445680	500	40 억		0	N	N	62	N	00	N
18	20240626	161319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50000	-300	5	-0.60	3570045000	71611	48.25	50300	51100	49250	65300	35300	50300	49852.66	0.00	0	-152	55166	52732	50866	48432	46566	51800	47500	40	15000	500	35210	100	1	8033394	4017	-35.64	7.59	12	0.89	-1403.00	6591.00	77500	20230904	-35.48	12420	20230810	302.58	68900	-27.43	20240503	29700	68.35	20240206	77500	-35.48	20230904	12420	302.58	20230810	2.06	N	445680	500	40 억		0	N	N	62	N	00	N
19	20240626	151324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49800	-500	5	-0.99	3380576600	67820	45.70	50300	51100	49250	65300	35300	50300	49845.90	0.00	0	-1735	55166	52732	50866	48432	46566	51800	47500	40	15000	500	35210	50	1	8033394	4001	-35.50	7.56	12	0.84	-1403.00	6591.00	77500	20230904	-35.74	12420	20230810	300.97	68900	-27.72	20240503	29700	67.68	20240206	77500	-35.74	20230904	12420	300.97	20230810	2.06	N	445680	500	40 억		0	N	N	38	N	00	N
20	20240626	141320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49450	-850	5	-1.69	3049296100	61132	41.19	50300	51100	49250	65300	35300	50300	49880.10	0.00	0	-1751	55166	52732	50866	48432	46566	51800	47500	40	15000	500	35210	50	1	8033394	3973	-35.25	7.50	12	0.76	-1403.00	6591.00	77500	20230904	-36.19	12420	20230810	298.15	68900	-28.23	20240503	29700	66.50	20240206	77500	-36.19	20230904	12420	298.15	20230810	2.06	N	445680	500	40 억		0	N	N	38	N	00	N
21	20240626	131320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50100	-200	5	-0.40	2675250350	53590	36.11	50300	51100	49250	65300	35300	50300	49920.27	0.00	0	-1389	55166	52732	50866	48432	46566	51800	47500	40	15000	500	35210	100	1	8033394	4025	-35.71	7.60	12	0.67	-1403.00	6591.00	77500	20230904	-35.35	12420	20230810	303.38	68900	-27.29	20240503	29700	68.69	20240206	77500	-35.35	20230904	12420	303.38	20230810	2.06	N	445680	500	40 억		0	N	N	38	N	00	N
22	20240626	121318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49600	-700	5	-1.39	2453191450	49115	33.09	50300	51100	49250	65300	35300	50300	49947.47	0.00	0	-2571	55166	52732	50866	48432	46566	51800	47500	40	15000	500	35210	50	1	8033394	3985	-35.35	7.53	12	0.61	-1403.00	6591.00	77500	20230904	-36.00	12420	20230810	299.36	68900	-28.01	20240503	29700	67.00	20240206	77500	-36.00	20230904	12420	299.36	20230810	2.06	N	445680	500	40 억		0	N	N	38	N	00	N
23	20240626	111321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49600	-700	5	-1.39	2166583500	43329	29.19	50300	51100	49250	65300	35300	50300	50002.66	0.00	0	-2444	55166	52732	50866	48432	46566	51800	47500	40	15000	500	35210	50	1	8033394	3985	-35.35	7.53	12	0.54	-1403.00	6591.00	77500	20230904	-36.00	12420	20230810	299.36	68900	-28.01	20240503	29700	67.00	20240206	77500	-36.00	20230904	12420	299.36	20230810	2.06	N	445680	500	40 억		0	N	N	38	N	00	N
24	20240626	101318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49750	-550	5	-1.09	1409731250	28067	18.91	50300	51100	49700	65300	35300	50300	50227.20	0.00	0	-361	55166	52732	50866	48432	46566	51800	47500	40	15000	500	35210	50	1	8033394	3997	-35.46	7.55	12	0.35	-1403.00	6591.00	77500	20230904	-35.81	12420	20230810	300.56	68900	-27.79	20240503	29700	67.51	20240206	77500	-35.81	20230904	12420	300.56	20230810	2.06	N	445680	500	40 억		0	N	N	38	N	00	N
25	20240626	091322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50800	500	2	0.99	311036100	6209	4.18	50300	50800	49700	65300	35300	50300	50092.36	0.00	0	1085	55166	52732	50866	48432	46566	51800	47500	40	15000	500	35210	100	1	8033394	4081	-36.21	7.71	12	0.08	-1403.00	6591.00	77500	20230904	-34.45	12420	20230810	309.02	68900	-26.27	20240503	29700	71.04	20240206	77500	-34.45	20230904	12420	309.02	20230810	2.06	N	445680	500	40 억		0	N	N	38	N	00	N
26	20240625	161317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50300	-2200	5	-4.19	7452989500	146192	102.54	52900	53300	49000	68200	36800	52500	50979.81	0.00	0	2212	54166	53332	52666	51832	51166	53750	52250	40	15700	500	36750	100	1	8033394	4041	-35.85	7.63	12	1.82	-1403.00	6591.00	77500	20230904	-35.10	12420	20230810	304.99	68900	-27.00	20240503	29700	69.36	20240206	77500	-35.10	20230904	12420	304.99	20230810	2.00	N	445680	500	40 억		0	N	N	38	N	00	N
27	20240625	151315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50300	-2200	5	-4.19	7303316700	143221	100.46	52900	53300	49000	68200	36800	52500	50991.02	0.00	0	2110	54166	53332	52666	51832	51166	53750	52250	40	15700	500	36750	100	1	8033394	4041	-35.85	7.63	12	1.78	-1403.00	6591.00	77500	20230904	-35.10	12420	20230810	304.99	68900	-27.00	20240503	29700	69.36	20240206	77500	-35.10	20230904	12420	304.99	20230810	2.00	N	445680	500	40 억		0	N	N	42	N	00	N
28	20240625	141319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50000	-2500	5	-4.76	6452557850	126315	88.60	52900	53300	49000	68200	36800	52500	51080.60	0.00	0	2579	54166	53332	52666	51832	51166	53750	52250	40	15700	500	36750	100	1	8033394	4017	-35.64	7.59	12	1.57	-1403.00	6591.00	77500	20230904	-35.48	12420	20230810	302.58	68900	-27.43	20240503	29700	68.35	20240206	77500	-35.48	20230904	12420	302.58	20230810	2.00	N	445680	500	40 억		0	N	N	42	N	00	N
29	20240625	131319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50200	-2300	5	-4.38	4580346100	88666	62.19	52900	53300	50000	68200	36800	52500	51656.33	0.00	0	-875	54166	53332	52666	51832	51166	53750	52250	40	15700	500	36750	100	1	8033394	4033	-35.78	7.62	12	1.10	-1403.00	6591.00	77500	20230904	-35.23	12420	20230810	304.19	68900	-27.14	20240503	29700	69.02	20240206	77500	-35.23	20230904	12420	304.19	20230810	2.00	N	445680	500	40 억		0	N	N	42	N	00	N
30	20240625	121322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	-1000	5	-1.90	3466065900	66720	46.80	52900	53300	50900	68200	36800	52500	51947.61	0.00	0	-1435	54166	53332	52666	51832	51166	53750	52250	40	15700	500	36750	100	1	8033394	4137	-36.71	7.81	12	0.83	-1403.00	6591.00	77500	20230904	-33.55	12420	20230810	314.65	68900	-25.25	20240503	29700	73.40	20240206	77500	-33.55	20230904	12420	314.65	20230810	2.00	N	445680	500	40 억		0	N	N	42	N	00	N
31	20240625	111320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51600	-900	5	-1.71	2955344600	56786	39.83	52900	53300	50900	68200	36800	52500	52041.77	0.00	0	-1157	54166	53332	52666	51832	51166	53750	52250	40	15700	500	36750	100	1	8033394	4145	-36.78	7.83	12	0.71	-1403.00	6591.00	77500	20230904	-33.42	12420	20230810	315.46	68900	-25.11	20240503	29700	73.74	20240206	77500	-33.42	20230904	12420	315.46	20230810	2.00	N	445680	500	40 억		0	N	N	42	N	00	N
32	20240625	101318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52200	-300	5	-0.57	2177256000	41861	29.36	52900	53300	50900	68200	36800	52500	52008.98	0.00	0	306	54166	53332	52666	51832	51166	53750	52250	40	15700	500	36750	100	1	8033394	4193	-37.21	7.92	12	0.52	-1403.00	6591.00	77500	20230904	-32.65	12420	20230810	320.29	68900	-24.24	20240503	29700	75.76	20240206	77500	-32.65	20230904	12420	320.29	20230810	2.00	N	445680	500	40 억		0	N	N	42	N	00	N
33	20240625	091317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52700	200	2	0.38	481499800	9107	6.39	52900	53300	52500	68200	36800	52500	52880.59	0.00	0	292	54166	53332	52666	51832	51166	53750	52250	40	15700	500	36750	100	1	8033394	4234	-37.56	8.00	12	0.11	-1403.00	6591.00	77500	20230904	-32.00	12420	20230810	324.32	68900	-23.51	20240503	29700	77.44	20240206	77500	-32.00	20230904	12420	324.32	20230810	2.00	N	445680	500	40 억		0	N	N	42	N	00	N
34	20240624	161317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52500	900	2	1.74	7501726800	142093	59.26	52000	53500	52000	67000	36200	51600	52794.92	0.00	0	-1227	55266	53432	51966	50132	48666	52700	49400	40	15400	500	36120	100	1	8033394	4218	-37.42	7.97	12	1.77	-1403.00	6591.00	77500	20230904	-32.26	12420	20230810	322.71	68900	-23.80	20240503	29700	76.77	20240206	77500	-32.26	20230904	12420	322.71	20230810	1.96	N	445680	500	40 억		0	N	N	42	N	00	N
35	20240624	151313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52600	1000	2	1.94	7232066700	136956	57.12	52000	53500	52000	67000	36200	51600	52805.86	0.00	0	-1235	55266	53432	51966	50132	48666	52700	49400	40	15400	500	36120	100	1	8033394	4226	-37.49	7.98	12	1.70	-1403.00	6591.00	77500	20230904	-32.13	12420	20230810	323.51	68900	-23.66	20240503	29700	77.10	20240206	77500	-32.13	20230904	12420	323.51	20230810	1.96	N	445680	500	40 억		0	N	N	146	N	00	N
36	20240624	141315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52600	1000	2	1.94	6640512500	125721	52.44	52000	53500	52000	67000	36200	51600	52819.53	0.00	0	-237	55266	53432	51966	50132	48666	52700	49400	40	15400	500	36120	100	1	8033394	4226	-37.49	7.98	12	1.56	-1403.00	6591.00	77500	20230904	-32.13	12420	20230810	323.51	68900	-23.66	20240503	29700	77.10	20240206	77500	-32.13	20230904	12420	323.51	20230810	1.96	N	445680	500	40 억		0	N	N	146	N	00	N
37	20240624	131312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52600	1000	2	1.94	5919913000	112073	46.74	52000	53500	52000	67000	36200	51600	52822.05	0.00	0	879	55266	53432	51966	50132	48666	52700	49400	40	15400	500	36120	100	1	8033394	4226	-37.49	7.98	12	1.40	-1403.00	6591.00	77500	20230904	-32.13	12420	20230810	323.51	68900	-23.66	20240503	29700	77.10	20240206	77500	-32.13	20230904	12420	323.51	20230810	1.96	N	445680	500	40 억		0	N	N	146	N	00	N
38	20240624	121314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52600	1000	2	1.94	5443148100	103022	42.97	52000	53500	52000	67000	36200	51600	52834.93	0.00	0	2912	55266	53432	51966	50132	48666	52700	49400	40	15400	500	36120	100	1	8033394	4226	-37.49	7.98	12	1.28	-1403.00	6591.00	77500	20230904	-32.13	12420	20230810	323.51	68900	-23.66	20240503	29700	77.10	20240206	77500	-32.13	20230904	12420	323.51	20230810	1.96	N	445680	500	40 억		0	N	N	146	N	00	N
39	20240624	111316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52700	1100	2	2.13	4624057400	87517	36.50	52000	53500	52000	67000	36200	51600	52836.25	0.00	0	5203	55266	53432	51966	50132	48666	52700	49400	40	15400	500	36120	100	1	8033394	4234	-37.56	8.00	12	1.09	-1403.00	6591.00	77500	20230904	-32.00	12420	20230810	324.32	68900	-23.51	20240503	29700	77.44	20240206	77500	-32.00	20230904	12420	324.32	20230810	1.96	N	445680	500	40 억		0	N	N	146	N	00	N
40	20240624	101314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53000	1400	2	2.71	3264647100	61769	25.76	52000	53500	52000	67000	36200	51600	52852.72	0.00	0	3589	55266	53432	51966	50132	48666	52700	49400	40	15400	500	36120	100	1	8033394	4258	-37.78	8.04	12	0.77	-1403.00	6591.00	77500	20230904	-31.61	12420	20230810	326.73	68900	-23.08	20240503	29700	78.45	20240206	77500	-31.61	20230904	12420	326.73	20230810	1.96	N	445680	500	40 억		0	N	N	146	N	00	N
41	20240624	091315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52400	800	2	1.55	1117195300	21237	8.86	52000	53300	52000	67000	36200	51600	52606.55	0.00	0	153	55266	53432	51966	50132	48666	52700	49400	40	15400	500	36120	100	1	8033394	4209	-37.35	7.95	12	0.26	-1403.00	6591.00	77500	20230904	-32.39	12420	20230810	321.90	68900	-23.95	20240503	29700	76.43	20240206	77500	-32.39	20230904	12420	321.90	20230810	1.96	N	445680	500	40 억		0	N	N	146	N	00	N
42	20240621	161229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51600	500	2	0.98	12433952700	238648	176.80	52000	53800	50500	66400	35800	51100	52102.31	0.00	0	-11758	53733	52416	50483	49166	47233	53075	49825	40	15300	500	35770	100	1	8033394	4145	-36.78	7.83	12	2.97	-1403.00	6591.00	77500	20230904	-33.42	12420	20230810	315.46	68900	-25.11	20240503	29700	73.74	20240206	77500	-33.42	20230904	12420	315.46	20230810	1.98	N	445680	500	40 억		0	N	N	146	N	00	N
43	20240621	151230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51200	100	2	0.20	12177536700	233659	173.11	52000	53800	50500	66400	35800	51100	52116.73	0.00	0	-11688	53733	52416	50483	49166	47233	53075	49825	40	15300	500	35770	100	1	8033394	4113	-36.49	7.77	12	2.91	-1403.00	6591.00	77500	20230904	-33.94	12420	20230810	312.24	68900	-25.69	20240503	29700	72.39	20240206	77500	-33.94	20230904	12420	312.24	20230810	1.98	N	445680	500	40 억		0	N	N	0	N	00	N
44	20240621	141227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	400	2	0.78	11579923600	222040	164.50	52000	53800	50500	66400	35800	51100	52152.45	0.00	0	-11038	53733	52416	50483	49166	47233	53075	49825	40	15300	500	35770	100	1	8033394	4137	-36.71	7.81	12	2.76	-1403.00	6591.00	77500	20230904	-33.55	12420	20230810	314.65	68900	-25.25	20240503	29700	73.40	20240206	77500	-33.55	20230904	12420	314.65	20230810	1.98	N	445680	500	40 억		0	N	N	0	N	00	N
45	20240621	131230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52400	1300	2	2.54	10416138600	199673	147.93	52000	53800	50500	66400	35800	51100	52166.02	0.00	0	-12736	53733	52416	50483	49166	47233	53075	49825	40	15300	500	35770	100	1	8033394	4209	-37.35	7.95	12	2.49	-1403.00	6591.00	77500	20230904	-32.39	12420	20230810	321.90	68900	-23.95	20240503	29700	76.43	20240206	77500	-32.39	20230904	12420	321.90	20230810	1.98	N	445680	500	40 억		0	N	N	0	N	00	N
46	20240621	121232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51100	0	3	0.00	9147142700	175304	129.88	52000	53800	50500	66400	35800	51100	52178.78	0.00	0	-11122	53733	52416	50483	49166	47233	53075	49825	40	15300	500	35770	100	1	8033394	4105	-36.42	7.75	12	2.18	-1403.00	6591.00	77500	20230904	-34.06	12420	20230810	311.43	68900	-25.83	20240503	29700	72.05	20240206	77500	-34.06	20230904	12420	311.43	20230810	1.98	N	445680	500	40 억		0	N	N	0	N	00	N
47	20240621	111230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50900	-200	5	-0.39	8727429700	167057	123.77	52000	53800	50500	66400	35800	51100	52242.27	0.00	0	-11213	53733	52416	50483	49166	47233	53075	49825	40	15300	500	35770	100	1	8033394	4089	-36.28	7.72	12	2.08	-1403.00	6591.00	77500	20230904	-34.32	12420	20230810	309.82	68900	-26.12	20240503	29700	71.38	20240206	77500	-34.32	20230904	12420	309.82	20230810	1.98	N	445680	500	40 억		0	N	N	0	N	00	N
48	20240621	101227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51700	600	2	1.17	7428536100	141758	105.02	52000	53800	50500	66400	35800	51100	52403.00	0.00	0	-9186	53733	52416	50483	49166	47233	53075	49825	40	15300	500	35770	100	1	8033394	4153	-36.85	7.84	12	1.76	-1403.00	6591.00	77500	20230904	-33.29	12420	20230810	316.26	68900	-24.96	20240503	29700	74.07	20240206	77500	-33.29	20230904	12420	316.26	20230810	1.98	N	445680	500	40 억		0	N	N	0	N	00	N
49	20240621	091233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	53400	2300	2	4.50	3531149300	66655	49.38	52000	53800	51500	66400	35800	51100	52976.68	0.00	0	-5721	53733	52416	50483	49166	47233	53075	49825	40	15300	500	35770	100	1	8033394	4290	-38.06	8.10	12	0.83	-1403.00	6591.00	77500	20230904	-31.10	12420	20230810	329.95	68900	-22.50	20240503	29700	79.80	20240206	77500	-31.10	20230904	12420	329.95	20230810	1.98	N	445680	500	40 억		0	N	N	0	N	00	N
50	20240620	161225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51100	1950	2	3.97	6765597550	133589	183.37	49200	51800	48550	63800	34450	49150	50643.37	0.00	0	7084	50650	49900	49250	48500	47850	49575	48175	40	14650	500	34400	100	1	8022492	4099	-36.42	7.75	12	1.67	-1403.00	6591.00	77500	20230904	-34.06	12420	20230810	311.43	68900	-25.83	20240503	29700	72.05	20240206	77500	-34.06	20230904	12420	311.43	20230810	1.92	N	445680	500	40 억		0	N	N	353	N	00	N
51	20240620	151221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51200	2050	2	4.17	6296479250	124405	170.77	49200	51800	48550	63800	34450	49150	50612.99	0.00	0	7043	50650	49900	49250	48500	47850	49575	48175	40	14650	500	34400	100	1	8022492	4108	-36.49	7.77	12	1.55	-1403.00	6591.00	77500	20230904	-33.94	12420	20230810	312.24	68900	-25.69	20240503	29700	72.39	20240206	77500	-33.94	20230904	12420	312.24	20230810	1.92	N	445680	500	40 억		0	N	N	353	N	00	N
52	20240620	141226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50500	1350	2	2.75	4097320650	81441	111.79	49200	51300	48550	63800	34450	49150	50310.58	0.00	0	-1189	50650	49900	49250	48500	47850	49575	48175	40	14650	500	34400	100	1	8022492	4051	-35.99	7.66	12	1.02	-1403.00	6591.00	77500	20230904	-34.84	12420	20230810	306.60	68900	-26.71	20240503	29700	70.03	20240206	77500	-34.84	20230904	12420	306.60	20230810	1.92	N	445680	500	40 억		0	N	N	353	N	00	N
53	20240620	131225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50300	1150	2	2.34	3800989550	75549	103.70	49200	51300	48550	63800	34450	49150	50311.89	0.00	0	-2038	50650	49900	49250	48500	47850	49575	48175	40	14650	500	34400	100	1	8022492	4035	-35.85	7.63	12	0.94	-1403.00	6591.00	77500	20230904	-35.10	12420	20230810	304.99	68900	-27.00	20240503	29700	69.36	20240206	77500	-35.10	20230904	12420	304.99	20230810	1.92	N	445680	500	40 억		0	N	N	353	N	00	N
54	20240620	121225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50400	1250	2	2.54	3524684150	70059	96.17	49200	51300	48550	63800	34450	49150	50310.56	0.00	0	-2071	50650	49900	49250	48500	47850	49575	48175	40	14650	500	34400	100	1	8022492	4043	-35.92	7.65	12	0.87	-1403.00	6591.00	77500	20230904	-34.97	12420	20230810	305.80	68900	-26.85	20240503	29700	69.70	20240206	77500	-34.97	20230904	12420	305.80	20230810	1.92	N	445680	500	40 억		0	N	N	353	N	00	N
55	20240620	111225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50100	950	2	1.93	3234698750	64281	88.24	49200	51300	48550	63800	34450	49150	50321.59	0.00	0	-1051	50650	49900	49250	48500	47850	49575	48175	40	14650	500	34400	100	1	8022492	4019	-35.71	7.60	12	0.80	-1403.00	6591.00	77500	20230904	-35.35	12420	20230810	303.38	68900	-27.29	20240503	29700	68.69	20240206	77500	-35.35	20230904	12420	303.38	20230810	1.92	N	445680	500	40 억		0	N	N	353	N	00	N
56	20240620	101226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50200	1050	2	2.14	2679628650	53268	73.12	49200	51300	48550	63800	34450	49150	50305.09	0.00	0	2483	50650	49900	49250	48500	47850	49575	48175	40	14650	500	34400	100	1	8022492	4027	-35.78	7.62	12	0.66	-1403.00	6591.00	77500	20230904	-35.23	12420	20230810	304.19	68900	-27.14	20240503	29700	69.02	20240206	77500	-35.23	20230904	12420	304.19	20230810	1.92	N	445680	500	40 억		0	N	N	353	N	00	N
57	20240620	091232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48650	-500	5	-1.02	161786200	3318	4.55	49200	49200	48550	63800	34450	49150	48757.79	0.00	0	-317	50650	49900	49250	48500	47850	49575	48175	40	14650	500	34400	50	1	8022492	3903	-34.68	7.38	12	0.04	-1403.00	6591.00	77500	20230904	-37.23	12420	20230810	291.71	68900	-29.39	20240503	29700	63.80	20240206	77500	-37.23	20230904	12420	291.71	20230810	1.92	N	445680	500	40 억		0	N	N	353	N	00	N
58	20240619	161219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49150	-200	5	-0.41	3542427200	71975	49.81	49500	50000	48600	64100	34550	49350	49217.50	0.00	0	-7826	51416	50382	48666	47632	45916	50900	48150	40	14750	500	34540	50	1	8022492	3943	-35.03	7.46	12	0.90	-1403.00	6591.00	77500	20230904	-36.58	12420	20230810	295.73	68900	-28.66	20240503	29700	65.49	20240206	77500	-36.58	20230904	12420	295.73	20230810	1.92	N	445680	500	40 억		0	N	N	353	N	00	N
59	20240619	151220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49100	-250	5	-0.51	3429171350	69671	48.22	49500	50000	48600	64100	34550	49350	49219.49	0.00	0	-7206	51416	50382	48666	47632	45916	50900	48150	40	14750	500	34540	50	1	8022492	3939	-35.00	7.45	12	0.87	-1403.00	6591.00	77500	20230904	-36.65	12420	20230810	295.33	68900	-28.74	20240503	29700	65.32	20240206	77500	-36.65	20230904	12420	295.33	20230810	1.92	N	445680	500	40 억		0	N	N	779	N	00	N
60	20240619	141229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49400	50	2	0.10	2991435450	60742	42.04	49500	50000	48600	64100	34550	49350	49248.22	0.00	0	-7215	51416	50382	48666	47632	45916	50900	48150	40	14750	500	34540	50	1	8022492	3963	-35.21	7.50	12	0.76	-1403.00	6591.00	77500	20230904	-36.26	12420	20230810	297.75	68900	-28.30	20240503	29700	66.33	20240206	77500	-36.26	20230904	12420	297.75	20230810	1.92	N	445680	500	40 억		0	N	N	779	N	00	N
61	20240619	131216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49050	-300	5	-0.61	2733840200	55516	38.42	49500	50000	48600	64100	34550	49350	49244.19	0.00	0	-6990	51416	50382	48666	47632	45916	50900	48150	40	14750	500	34540	50	1	8022492	3935	-34.96	7.44	12	0.69	-1403.00	6591.00	77500	20230904	-36.71	12420	20230810	294.93	68900	-28.81	20240503	29700	65.15	20240206	77500	-36.71	20230904	12420	294.93	20230810	1.92	N	445680	500	40 억		0	N	N	779	N	00	N
62	20240619	121217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48950	-400	5	-0.81	2508348350	50916	35.24	49500	50000	48600	64100	34550	49350	49264.44	0.00	0	-6781	51416	50382	48666	47632	45916	50900	48150	40	14750	500	34540	50	1	8022492	3927	-34.89	7.43	12	0.63	-1403.00	6591.00	77500	20230904	-36.84	12420	20230810	294.12	68900	-28.96	20240503	29700	64.81	20240206	77500	-36.84	20230904	12420	294.12	20230810	1.92	N	445680	500	40 억		0	N	N	779	N	00	N
63	20240619	111221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49800	450	2	0.91	1781194050	36252	25.09	49500	49850	48600	64100	34550	49350	49133.68	0.00	0	-2499	51416	50382	48666	47632	45916	50900	48150	40	14750	500	34540	50	1	8022492	3995	-35.50	7.56	12	0.45	-1403.00	6591.00	77500	20230904	-35.74	12420	20230810	300.97	68900	-27.72	20240503	29700	67.68	20240206	77500	-35.74	20230904	12420	300.97	20230810	1.92	N	445680	500	40 억		0	N	N	779	N	00	N
64	20240619	101225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49200	-150	5	-0.30	1300942300	26516	18.35	49500	49750	48600	64100	34550	49350	49062.54	0.00	0	-2509	51416	50382	48666	47632	45916	50900	48150	40	14750	500	34540	50	1	8022492	3947	-35.07	7.46	12	0.33	-1403.00	6591.00	77500	20230904	-36.52	12420	20230810	296.14	68900	-28.59	20240503	29700	65.66	20240206	77500	-36.52	20230904	12420	296.14	20230810	1.92	N	445680	500	40 억		0	N	N	779	N	00	N
65	20240619	091228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48950	-400	5	-0.81	365880050	7454	5.16	49500	49600	48600	64100	34550	49350	49085.06	0.00	0	-2532	51416	50382	48666	47632	45916	50900	48150	40	14750	500	34540	50	1	8022492	3927	-34.89	7.43	12	0.09	-1403.00	6591.00	77500	20230904	-36.84	12420	20230810	294.12	68900	-28.96	20240503	29700	64.81	20240206	77500	-36.84	20230904	12420	294.12	20230810	1.92	N	445680	500	40 억		0	N	N	779	N	00	N
66	20240618	161213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49350	650	2	1.33	6890862850	142395	81.15	48700	49700	46950	63300	34100	48700	48386.75	0.00	0	9396	51800	50250	48250	46700	44700	51025	47475	40	14600	500	34090	50	1	8022492	3959	-35.17	7.49	12	1.77	-1403.00	6591.00	77500	20230904	-36.32	12420	20230810	297.34	68900	-28.37	20240503	29700	66.16	20240206	77500	-36.32	20230904	12420	297.34	20230810	1.91	N	445680	500	40 억		0	N	N	779	N	00	N
67	20240618	151213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49200	500	2	1.03	6423492150	132938	75.76	48700	49700	46950	63300	34100	48700	48319.27	0.00	0	10814	51800	50250	48250	46700	44700	51025	47475	40	14600	500	34090	50	1	8022492	3947	-35.07	7.46	12	1.66	-1403.00	6591.00	77500	20230904	-36.52	12420	20230810	296.14	68900	-28.59	20240503	29700	65.66	20240206	77500	-36.52	20230904	12420	296.14	20230810	1.91	N	445680	500	40 억		0	N	N	879	N	00	N
68	20240618	141218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48650	-50	5	-0.10	5015161700	104228	59.40	48700	49450	46950	63300	34100	48700	48116.85	0.00	0	6150	51800	50250	48250	46700	44700	51025	47475	40	14600	500	34090	50	1	8022492	3903	-34.68	7.38	12	1.30	-1403.00	6591.00	77500	20230904	-37.23	12420	20230810	291.71	68900	-29.39	20240503	29700	63.80	20240206	77500	-37.23	20230904	12420	291.71	20230810	1.91	N	445680	500	40 억		0	N	N	879	N	00	N
69	20240618	131218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49050	350	2	0.72	4125826300	86144	49.09	48700	49200	46950	63300	34100	48700	47893.90	0.00	0	1834	51800	50250	48250	46700	44700	51025	47475	40	14600	500	34090	50	1	8022492	3935	-34.96	7.44	12	1.07	-1403.00	6591.00	77500	20230904	-36.71	12420	20230810	294.93	68900	-28.81	20240503	29700	65.15	20240206	77500	-36.71	20230904	12420	294.93	20230810	1.91	N	445680	500	40 억		0	N	N	879	N	00	N
70	20240618	121214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48500	-200	5	-0.41	2978952300	62704	35.73	48700	48700	46950	63300	34100	48700	47506.90	0.00	0	-1730	51800	50250	48250	46700	44700	51025	47475	40	14600	500	34090	50	1	8022492	3891	-34.57	7.36	12	0.78	-1403.00	6591.00	77500	20230904	-37.42	12420	20230810	290.50	68900	-29.61	20240503	29700	63.30	20240206	77500	-37.42	20230904	12420	290.50	20230810	1.91	N	445680	500	40 억		0	N	N	879	N	00	N
71	20240618	111215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47400	-1300	5	-2.67	2331532500	49177	28.02	48700	48700	46950	63300	34100	48700	47409.28	0.00	0	-5359	51800	50250	48250	46700	44700	51025	47475	40	14600	500	34090	50	1	8022492	3803	-33.78	7.19	12	0.61	-1403.00	6591.00	77500	20230904	-38.84	12420	20230810	281.64	68900	-31.20	20240503	29700	59.60	20240206	77500	-38.84	20230904	12420	281.64	20230810	1.91	N	445680	500	40 억		0	N	N	879	N	00	N
72	20240618	101214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47250	-1450	5	-2.98	1933509650	40764	23.23	48700	48700	46950	63300	34100	48700	47429.71	0.00	0	-1577	51800	50250	48250	46700	44700	51025	47475	40	14600	500	34090	50	1	8022492	3791	-33.68	7.17	12	0.51	-1403.00	6591.00	77500	20230904	-39.03	12420	20230810	280.43	68900	-31.42	20240503	29700	59.09	20240206	77500	-39.03	20230904	12420	280.43	20230810	1.91	N	445680	500	40 억		0	N	N	879	N	00	N
73	20240618	091223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47950	-750	5	-1.54	443261200	9289	5.29	48700	48700	47000	63300	34100	48700	47711.81	0.00	0	633	51800	50250	48250	46700	44700	51025	47475	40	14600	500	34090	50	1	8022492	3847	-34.18	7.28	12	0.12	-1403.00	6591.00	77500	20230904	-38.13	12420	20230810	286.07	68900	-30.41	20240503	29700	61.45	20240206	77500	-38.13	20230904	12420	286.07	20230810	1.91	N	445680	500	40 억		0	N	N	879	N	00	N
74	20240617	161204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48700	650	2	1.35	8443148350	174515	87.85	48100	49800	46250	62400	33650	48050	48380.24	0.00	0	18646	51416	49732	47916	46232	44416	50575	47075	40	14350	500	33630	50	1	8022492	3907	-34.71	7.39	12	2.18	-1403.00	6591.00	77500	20230904	-37.16	12420	20230810	292.11	68900	-29.32	20240503	29700	63.97	20240206	77500	-37.16	20230904	12420	292.11	20230810	1.93	N	445680	500	40 억		0	N	N	879	N	00	N
75	20240617	151212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48350	300	2	0.62	8230965000	170142	85.65	48100	49800	46250	62400	33650	48050	48377.13	0.00	0	18072	51416	49732	47916	46232	44416	50575	47075	40	14350	500	33630	50	1	8022492	3879	-34.46	7.34	12	2.12	-1403.00	6591.00	77500	20230904	-37.61	12420	20230810	289.29	68900	-29.83	20240503	29700	62.79	20240206	77500	-37.61	20230904	12420	289.29	20230810	1.93	N	445680	500	40 억		0	N	N	1026	N	00	N
76	20240617	141201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49000	950	2	1.98	7240942100	149817	75.42	48100	49800	46250	62400	33650	48050	48332.00	0.00	0	15775	51416	49732	47916	46232	44416	50575	47075	40	14350	500	33630	50	1	8022492	3931	-34.93	7.43	12	1.87	-1403.00	6591.00	77500	20230904	-36.77	12420	20230810	294.52	68900	-28.88	20240503	29700	64.98	20240206	77500	-36.77	20230904	12420	294.52	20230810	1.93	N	445680	500	40 억		0	N	N	1026	N	00	N
77	20240617	131200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48900	850	2	1.77	6369395800	132129	66.51	48100	49800	46250	62400	33650	48050	48205.95	0.00	0	10607	51416	49732	47916	46232	44416	50575	47075	40	14350	500	33630	50	1	8022492	3923	-34.85	7.42	12	1.65	-1403.00	6591.00	77500	20230904	-36.90	12420	20230810	293.72	68900	-29.03	20240503	29700	64.65	20240206	77500	-36.90	20230904	12420	293.72	20230810	1.93	N	445680	500	40 억		0	N	N	1026	N	00	N
78	20240617	121201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49050	1000	2	2.08	4719504100	98638	49.65	48100	49600	46250	62400	33650	48050	47846.61	0.00	0	2142	51416	49732	47916	46232	44416	50575	47075	40	14350	500	33630	50	1	8022492	3935	-34.96	7.44	12	1.23	-1403.00	6591.00	77500	20230904	-36.71	12420	20230810	294.93	68900	-28.81	20240503	29700	65.15	20240206	77500	-36.71	20230904	12420	294.93	20230810	1.93	N	445680	500	40 억		0	N	N	1026	N	00	N
79	20240617	111151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47050	-1000	5	-2.08	2295553850	48722	24.53	48100	48600	46250	62400	33650	48050	47114.40	0.00	0	-8597	51416	49732	47916	46232	44416	50575	47075	40	14350	500	33630	50	1	8022492	3775	-33.54	7.14	12	0.61	-1403.00	6591.00	77500	20230904	-39.29	12420	20230810	278.82	68900	-31.71	20240503	29700	58.42	20240206	77500	-39.29	20230904	12420	278.82	20230810	1.93	N	445680	500	40 억		0	N	N	1026	N	00	N
80	20240617	101152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47000	-1050	5	-2.19	1263890350	26568	13.37	48100	48600	46750	62400	33650	48050	47571.02	0.00	0	-6420	51416	49732	47916	46232	44416	50575	47075	40	14350	500	33630	50	1	8022492	3771	-33.50	7.13	12	0.33	-1403.00	6591.00	77500	20230904	-39.35	12420	20230810	278.42	68900	-31.79	20240503	29700	58.25	20240206	77500	-39.35	20230904	12420	278.42	20230810	1.93	N	445680	500	40 억		0	N	N	1026	N	00	N
81	20240617	091155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47800	-250	5	-0.52	461024150	9574	4.82	48100	48600	47700	62400	33650	48050	48154.30	0.00	0	-4195	51416	49732	47916	46232	44416	50575	47075	40	14350	500	33630	50	1	8022492	3835	-34.07	7.25	12	0.12	-1403.00	6591.00	77500	20230904	-38.32	12420	20230810	284.86	68900	-30.62	20240503	29700	60.94	20240206	77500	-38.32	20230904	12420	284.86	20230810	1.93	N	445680	500	40 억		0	N	N	1026	N	00	N
82	20240614	161012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48050	2400	2	5.26	9519299550	197593	212.10	46400	49600	46100	59300	32000	45650	48176.41	0.00	0	34207	48316	46982	46266	44932	44216	46625	44575	40	13650	500	31950	50	1	8022492	3855	-34.25	7.29	12	2.46	-1403.00	6591.00	77500	20230904	-38.00	12420	20230810	286.88	68900	-30.26	20240503	29700	61.78	20240206	77500	-38.00	20230904	12420	286.88	20230810	1.99	N	445680	500	40 억		0	N	N	1026	N	00	N
83	20240614	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48100	2450	2	5.37	9268114250	192371	206.49	46400	49600	46100	59300	32000	45650	48178.33	0.00	0	32862	48316	46982	46266	44932	44216	46625	44575	40	13650	500	31950	50	1	8022492	3859	-34.28	7.30	12	2.40	-1403.00	6591.00	77500	20230904	-37.94	12420	20230810	287.28	68900	-30.19	20240503	29700	61.95	20240206	77500	-37.94	20230904	12420	287.28	20230810	1.99	N	445680	500	40 억		0	N	N	1	N	00	N
84	20240614	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48400	2750	2	6.02	8664029900	179855	193.06	46400	49600	46100	59300	32000	45650	48172.30	0.00	0	29981	48316	46982	46266	44932	44216	46625	44575	40	13650	500	31950	50	1	8022492	3883	-34.50	7.34	12	2.24	-1403.00	6591.00	77500	20230904	-37.55	12420	20230810	289.69	68900	-29.75	20240503	29700	62.96	20240206	77500	-37.55	20230904	12420	289.69	20230810	1.99	N	445680	500	40 억		0	N	N	1	N	00	N
85	20240614	131016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48500	2850	2	6.24	8063019750	167507	179.80	46400	49600	46100	59300	32000	45650	48135.42	0.00	0	25456	48316	46982	46266	44932	44216	46625	44575	40	13650	500	31950	50	1	8022492	3891	-34.57	7.36	12	2.09	-1403.00	6591.00	77500	20230904	-37.42	12420	20230810	290.50	68900	-29.61	20240503	29700	63.30	20240206	77500	-37.42	20230904	12420	290.50	20230810	1.99	N	445680	500	40 억		0	N	N	1	N	00	N
86	20240614	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48450	2800	2	6.13	6948955750	144637	155.25	46400	49600	46100	59300	32000	45650	48044.11	0.00	0	20189	48316	46982	46266	44932	44216	46625	44575	40	13650	500	31950	50	1	8022492	3887	-34.53	7.35	12	1.80	-1403.00	6591.00	77500	20230904	-37.48	12420	20230810	290.10	68900	-29.68	20240503	29700	63.13	20240206	77500	-37.48	20230904	12420	290.10	20230810	1.99	N	445680	500	40 억		0	N	N	1	N	00	N
87	20240614	111140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47800	2150	2	4.71	6097416950	126974	136.30	46400	49600	46100	59300	32000	45650	48020.99	0.00	0	10864	48316	46982	46266	44932	44216	46625	44575	40	13650	500	31950	50	1	8022492	3835	-34.07	7.25	12	1.58	-1403.00	6591.00	77500	20230904	-38.32	12420	20230810	284.86	68900	-30.62	20240503	29700	60.94	20240206	77500	-38.32	20230904	12420	284.86	20230810	1.99	N	445680	500	40 억		0	N	N	1	N	00	N
88	20240614	101140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47650	2000	2	4.38	5183921850	107627	115.53	46400	49600	46100	59300	32000	45650	48165.63	0.00	0	10251	48316	46982	46266	44932	44216	46625	44575	40	13650	500	31950	50	1	8022492	3823	-33.96	7.23	12	1.34	-1403.00	6591.00	77500	20230904	-38.52	12420	20230810	283.66	68900	-30.84	20240503	29700	60.44	20240206	77500	-38.52	20230904	12420	283.66	20230810	1.99	N	445680	500	40 억		0	N	N	1	N	00	N
89	20240614	091146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47650	2000	2	4.38	796923950	16960	18.21	46400	47900	46100	59300	32000	45650	46988.44	0.00	0	4395	48316	46982	46266	44932	44216	46625	44575	40	13650	500	31950	50	1	8022492	3823	-33.96	7.23	12	0.21	-1403.00	6591.00	77500	20230904	-38.52	12420	20230810	283.66	68900	-30.84	20240503	29700	60.44	20240206	77500	-38.52	20230904	12420	283.66	20230810	1.99	N	445680	500	40 억		0	N	N	1	N	00	N
90	20240613	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45650	-1150	5	-2.46	4277287200	92211	40.76	47250	47600	45550	60800	32800	46800	46387.53	0.00	0	-334	51633	49216	47683	45266	43733	48450	44500	40	14000	500	32760	50	1	8022492	3662	-32.54	6.93	12	1.15	-1403.00	6591.00	77500	20230904	-41.10	12420	20230810	267.55	68900	-33.74	20240503	29700	53.70	20240206	77500	-41.10	20230904	12420	267.55	20230810	2.00	N	445680	500	40 억		0	N	N	1	N	00	N
91	20240613	151146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45650	-1150	5	-2.46	4035405300	86915	38.42	47250	47600	45550	60800	32800	46800	46429.12	0.00	0	292	51633	49216	47683	45266	43733	48450	44500	40	14000	500	32760	50	1	8022492	3662	-32.54	6.93	12	1.08	-1403.00	6591.00	77500	20230904	-41.10	12420	20230810	267.55	68900	-33.74	20240503	29700	53.70	20240206	77500	-41.10	20230904	12420	267.55	20230810	2.00	N	445680	500	40 억		0	N	N	1	N	00	N
92	20240613	141134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45800	-1000	5	-2.14	3187886800	68386	30.23	47250	47600	45750	60800	32800	46800	46615.94	0.00	0	141	51633	49216	47683	45266	43733	48450	44500	40	14000	500	32760	50	1	8022492	3674	-32.64	6.95	12	0.85	-1403.00	6591.00	77500	20230904	-40.90	12420	20230810	268.76	68900	-33.53	20240503	29700	54.21	20240206	77500	-40.90	20230904	12420	268.76	20230810	2.00	N	445680	500	40 억		0	N	N	1	N	00	N
93	20240613	131133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45900	-900	5	-1.92	2649743650	56675	25.05	47250	47600	45900	60800	32800	46800	46753.27	0.00	0	616	51633	49216	47683	45266	43733	48450	44500	40	14000	500	32760	50	1	8022492	3682	-32.72	6.96	12	0.71	-1403.00	6591.00	77500	20230904	-40.77	12420	20230810	269.57	68900	-33.38	20240503	29700	54.55	20240206	77500	-40.77	20230904	12420	269.57	20230810	2.00	N	445680	500	40 억		0	N	N	1	N	00	N
94	20240613	121135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46750	-50	5	-0.11	1822722200	38789	17.15	47250	47600	46550	60800	32800	46800	46990.94	0.00	0	-52	51633	49216	47683	45266	43733	48450	44500	40	14000	500	32760	50	1	8022492	3751	-33.32	7.09	12	0.48	-1403.00	6591.00	77500	20230904	-39.68	12420	20230810	276.41	68900	-32.15	20240503	29700	57.41	20240206	77500	-39.68	20230904	12420	276.41	20230810	2.00	N	445680	500	40 억		0	N	N	1	N	00	N
95	20240613	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46900	100	2	0.21	1431947250	30454	13.46	47250	47600	46550	60800	32800	46800	47020.37	0.00	0	-169	51633	49216	47683	45266	43733	48450	44500	40	14000	500	32760	50	1	8022492	3763	-33.43	7.12	12	0.38	-1403.00	6591.00	77500	20230904	-39.48	12420	20230810	277.62	68900	-31.93	20240503	29700	57.91	20240206	77500	-39.48	20230904	12420	277.62	20230810	2.00	N	445680	500	40 억		0	N	N	1	N	00	N
96	20240613	101128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46950	150	2	0.32	1082907000	23029	10.18	47250	47600	46550	60800	32800	46800	47024.11	0.00	0	977	51633	49216	47683	45266	43733	48450	44500	40	14000	500	32760	50	1	8022492	3767	-33.46	7.12	12	0.29	-1403.00	6591.00	77500	20230904	-39.42	12420	20230810	278.02	68900	-31.86	20240503	29700	58.08	20240206	77500	-39.42	20230904	12420	278.02	20230810	2.00	N	445680	500	40 억		0	N	N	1	N	00	N
97	20240613	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46950	150	2	0.32	389109200	8226	3.64	47250	47600	46950	60800	32800	46800	47305.43	0.00	0	-576	51633	49216	47683	45266	43733	48450	44500	40	14000	500	32760	50	1	8022492	3767	-33.46	7.12	12	0.10	-1403.00	6591.00	77500	20230904	-39.42	12420	20230810	278.02	68900	-31.86	20240503	29700	58.08	20240206	77500	-39.42	20230904	12420	278.02	20230810	2.00	N	445680	500	40 억		0	N	N	1	N	00	N
98	20240612	161117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46800	-3300	5	-6.59	10680637700	224273	255.42	50100	50100	46150	65100	35100	50100	47623.94	0.00	0	-6839	51466	50782	50016	49332	48566	50825	49375	40	15000	500	35070	50	1	8022492	3755	-33.36	7.10	12	2.80	-1403.00	6591.00	77500	20230904	-39.61	12420	20230810	276.81	68900	-32.08	20240503	29700	57.58	20240206	77500	-39.61	20230904	12420	276.81	20230810	1.94	N	445680	500	40 억		0	N	N	1	N	00	N
99	20240612	151131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46500	-3600	5	-7.19	10223488000	214476	244.26	50100	50100	46150	65100	35100	50100	47667.28	0.00	0	-5679	51466	50782	50016	49332	48566	50825	49375	40	15000	500	35070	50	1	8022492	3730	-33.14	7.06	12	2.67	-1403.00	6591.00	77500	20230904	-40.00	12420	20230810	274.40	68900	-32.51	20240503	29700	56.57	20240206	77500	-40.00	20230904	12420	274.40	20230810	1.94	N	445680	500	40 억		0	N	N	3	N	00	N
100	20240612	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47100	-3000	5	-5.99	8469215100	176839	201.40	50100	50100	46900	65100	35100	50100	47892.24	0.00	0	-5532	51466	50782	50016	49332	48566	50825	49375	40	15000	500	35070	50	1	8022492	3779	-33.57	7.15	12	2.20	-1403.00	6591.00	77500	20230904	-39.23	12420	20230810	279.23	68900	-31.64	20240503	29700	58.59	20240206	77500	-39.23	20230904	12420	279.23	20230810	1.94	N	445680	500	40 억		0	N	N	3	N	00	N
101	20240612	131125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47650	-2450	5	-4.89	7685995050	160268	182.53	50100	50100	46900	65100	35100	50100	47957.14	0.00	0	-5128	51466	50782	50016	49332	48566	50825	49375	40	15000	500	35070	50	1	8022492	3823	-33.96	7.23	12	2.00	-1403.00	6591.00	77500	20230904	-38.52	12420	20230810	283.66	68900	-30.84	20240503	29700	60.44	20240206	77500	-38.52	20230904	12420	283.66	20230810	1.94	N	445680	500	40 억		0	N	N	3	N	00	N
102	20240612	121124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47900	-2200	5	-4.39	6859369350	143000	162.86	50100	50100	46900	65100	35100	50100	47967.62	0.00	0	-7894	51466	50782	50016	49332	48566	50825	49375	40	15000	500	35070	50	1	8022492	3843	-34.14	7.27	12	1.78	-1403.00	6591.00	77500	20230904	-38.19	12420	20230810	285.67	68900	-30.48	20240503	29700	61.28	20240206	77500	-38.19	20230904	12420	285.67	20230810	1.94	N	445680	500	40 억		0	N	N	3	N	00	N
103	20240612	111122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47300	-2800	5	-5.59	6353033600	132344	150.72	50100	50100	46900	65100	35100	50100	48003.94	0.00	0	-8995	51466	50782	50016	49332	48566	50825	49375	40	15000	500	35070	50	1	8022492	3795	-33.71	7.18	12	1.65	-1403.00	6591.00	77500	20230904	-38.97	12420	20230810	280.84	68900	-31.35	20240503	29700	59.26	20240206	77500	-38.97	20230904	12420	280.84	20230810	1.94	N	445680	500	40 억		0	N	N	3	N	00	N
104	20240612	101125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47550	-2550	5	-5.09	4731287500	98065	111.68	50100	50100	47350	65100	35100	50100	48246.44	0.00	0	-10959	51466	50782	50016	49332	48566	50825	49375	40	15000	500	35070	50	1	8022492	3815	-33.89	7.21	12	1.22	-1403.00	6591.00	77500	20230904	-38.65	12420	20230810	282.85	68900	-30.99	20240503	29700	60.10	20240206	77500	-38.65	20230904	12420	282.85	20230810	1.94	N	445680	500	40 억		0	N	N	3	N	00	N
105	20240612	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48850	-1250	5	-2.50	781211400	15914	18.12	50100	50100	48650	65100	35100	50100	49089.57	0.00	0	1714	51466	50782	50016	49332	48566	50825	49375	40	15000	500	35070	50	1	8022492	3919	-34.82	7.41	12	0.20	-1403.00	6591.00	77500	20230904	-36.97	12420	20230810	293.32	68900	-29.10	20240503	29700	64.48	20240206	77500	-36.97	20230904	12420	293.32	20230810	1.94	N	445680	500	40 억		0	N	N	3	N	00	N
106	20240610	161113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49650	-2350	5	-4.52	7102772300	141698	70.82	51100	51500	49350	67600	36400	52000	50127.45	0.00	0	-15190	55233	53616	50983	49366	46733	54425	50175	40	15600	500	36400	50	1	8022492	3983	-35.39	7.53	12	1.77	-1403.00	6591.00	77500	20230904	-35.94	12420	20230810	299.76	68900	-27.94	20240503	29700	67.17	20240206	77500	-35.94	20230904	12420	299.76	20230810	1.91	N	445680	500	40 억		0	N	N	114	N	00	N
107	20240610	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49550	-2450	5	-4.71	6688365200	133327	66.64	51100	51500	49450	67600	36400	52000	50163.77	0.00	0	-14739	55233	53616	50983	49366	46733	54425	50175	40	15600	500	36400	50	1	8022492	3975	-35.32	7.52	12	1.66	-1403.00	6591.00	77500	20230904	-36.06	12420	20230810	298.95	68900	-28.08	20240503	29700	66.84	20240206	77500	-36.06	20230904	12420	298.95	20230810	1.91	N	445680	500	40 억		0	N	N	123	N	00	N
108	20240610	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49900	-2100	5	-4.04	5789422550	115245	57.60	51100	51500	49650	67600	36400	52000	50234.28	0.00	0	-13022	55233	53616	50983	49366	46733	54425	50175	40	15600	500	36400	50	1	8022492	4003	-35.57	7.57	12	1.44	-1403.00	6591.00	77500	20230904	-35.61	12420	20230810	301.77	68900	-27.58	20240503	29700	68.01	20240206	77500	-35.61	20230904	12420	301.77	20230810	1.91	N	445680	500	40 억		0	N	N	123	N	00	N
109	20240610	131115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49800	-2200	5	-4.23	5261317200	104666	52.31	51100	51500	49650	67600	36400	52000	50266.06	0.00	0	-13172	55233	53616	50983	49366	46733	54425	50175	40	15600	500	36400	50	1	8022492	3995	-35.50	7.56	12	1.30	-1403.00	6591.00	77500	20230904	-35.74	12420	20230810	300.97	68900	-27.72	20240503	29700	67.68	20240206	77500	-35.74	20230904	12420	300.97	20230810	1.91	N	445680	500	40 억		0	N	N	123	N	00	N
110	20240610	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49800	-2200	5	-4.23	4942555750	98272	49.12	51100	51500	49650	67600	36400	52000	50292.95	0.00	0	-12093	55233	53616	50983	49366	46733	54425	50175	40	15600	500	36400	50	1	8022492	3995	-35.50	7.56	12	1.22	-1403.00	6591.00	77500	20230904	-35.74	12420	20230810	300.97	68900	-27.72	20240503	29700	67.68	20240206	77500	-35.74	20230904	12420	300.97	20230810	1.91	N	445680	500	40 억		0	N	N	123	N	00	N
111	20240610	111120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50200	-1800	5	-3.46	3681888100	72974	36.47	51100	51500	49850	67600	36400	52000	50452.72	0.00	0	-4359	55233	53616	50983	49366	46733	54425	50175	40	15600	500	36400	100	1	8022492	4027	-35.78	7.62	12	0.91	-1403.00	6591.00	77500	20230904	-35.23	12420	20230810	304.19	68900	-27.14	20240503	29700	69.02	20240206	77500	-35.23	20230904	12420	304.19	20230810	1.91	N	445680	500	40 억		0	N	N	123	N	00	N
112	20240610	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50500	-1500	5	-2.88	3093884300	61262	30.62	51100	51500	49850	67600	36400	52000	50500.10	0.00	0	-3009	55233	53616	50983	49366	46733	54425	50175	40	15600	500	36400	100	1	8022492	4051	-35.99	7.66	12	0.76	-1403.00	6591.00	77500	20230904	-34.84	12420	20230810	306.60	68900	-26.71	20240503	29700	70.03	20240206	77500	-34.84	20230904	12420	306.60	20230810	1.91	N	445680	500	40 억		0	N	N	123	N	00	N
113	20240610	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51100	-900	5	-1.73	859417500	16911	8.45	51100	51100	50300	67600	36400	52000	50813.15	0.00	0	1921	55233	53616	50983	49366	46733	54425	50175	40	15600	500	36400	100	1	8022492	4099	-36.42	7.75	12	0.21	-1403.00	6591.00	77500	20230904	-34.06	12420	20230810	311.43	68900	-25.83	20240503	29700	72.05	20240206	77500	-34.06	20230904	12420	311.43	20230810	1.91	N	445680	500	40 억		0	N	N	123	N	00	N
114	20240607	161150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52000	2350	2	4.73	10052637400	196962	79.09	49000	52600	48350	64500	34800	49650	51036.86	0.00	0	2622	53583	51616	49833	47866	46083	52600	48850	40	14850	500	34750	100	1	8022492	4172	-37.06	7.89	12	2.46	-1403.00	6591.00	77500	20230904	-32.90	12420	20230810	318.68	68900	-24.53	20240503	29700	75.08	20240206	77500	-32.90	20230904	12420	318.68	20230810	1.91	N	445680	500	40 억		0	N	N	123	N	00	N
115	20240607	151206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51600	1950	2	3.93	9610041900	188418	75.66	49000	52600	48350	64500	34800	49650	51004.48	0.00	0	3378	53583	51616	49833	47866	46083	52600	48850	40	14850	500	34750	100	1	8022492	4140	-36.78	7.83	12	2.35	-1403.00	6591.00	77500	20230904	-33.42	12420	20230810	315.46	68900	-25.11	20240503	29700	73.74	20240206	77500	-33.42	20230904	12420	315.46	20230810	1.91	N	445680	500	40 억		0	N	N	27	N	00	N
116	20240607	141152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51300	1650	2	3.32	7474532700	147283	59.14	49000	52600	48350	64500	34800	49650	50750.12	0.00	0	8044	53583	51616	49833	47866	46083	52600	48850	40	14850	500	34750	100	1	8022492	4116	-36.56	7.78	12	1.84	-1403.00	6591.00	77500	20230904	-33.81	12420	20230810	313.04	68900	-25.54	20240503	29700	72.73	20240206	77500	-33.81	20230904	12420	313.04	20230810	1.91	N	445680	500	40 억		0	N	N	27	N	00	N
117	20240607	131152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51200	1550	2	3.12	6604190800	130384	52.35	49000	52600	48350	64500	34800	49650	50652.53	0.00	0	4243	53583	51616	49833	47866	46083	52600	48850	40	14850	500	34750	100	1	8022492	4108	-36.49	7.77	12	1.63	-1403.00	6591.00	77500	20230904	-33.94	12420	20230810	312.24	68900	-25.69	20240503	29700	72.39	20240206	77500	-33.94	20230904	12420	312.24	20230810	1.91	N	445680	500	40 억		0	N	N	27	N	00	N
118	20240607	121156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51100	1450	2	2.92	6202727700	122528	49.20	49000	52600	48350	64500	34800	49650	50623.65	0.00	0	2613	53583	51616	49833	47866	46083	52600	48850	40	14850	500	34750	100	1	8022492	4099	-36.42	7.75	12	1.53	-1403.00	6591.00	77500	20230904	-34.06	12420	20230810	311.43	68900	-25.83	20240503	29700	72.05	20240206	77500	-34.06	20230904	12420	311.43	20230810	1.91	N	445680	500	40 억		0	N	N	27	N	00	N
119	20240607	111137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51200	1550	2	3.12	5801408800	114716	46.06	49000	52600	48350	64500	34800	49650	50572.64	0.00	0	2694	53583	51616	49833	47866	46083	52600	48850	40	14850	500	34750	100	1	8022492	4108	-36.49	7.77	12	1.43	-1403.00	6591.00	77500	20230904	-33.94	12420	20230810	312.24	68900	-25.69	20240503	29700	72.39	20240206	77500	-33.94	20230904	12420	312.24	20230810	1.91	N	445680	500	40 억		0	N	N	27	N	00	N
120	20240607	101156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50600	950	2	1.91	3151997700	63551	25.52	49000	51300	48350	64500	34800	49650	49597.85	0.00	0	854	53583	51616	49833	47866	46083	52600	48850	40	14850	500	34750	100	1	8022492	4059	-36.07	7.68	12	0.79	-1403.00	6591.00	77500	20230904	-34.71	12420	20230810	307.41	68900	-26.56	20240503	29700	70.37	20240206	77500	-34.71	20230904	12420	307.41	20230810	1.91	N	445680	500	40 억		0	N	N	27	N	00	N
121	20240607	091155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48900	-750	5	-1.51	716365850	14555	5.84	49000	49750	48700	64500	34800	49650	49215.19	0.00	0	476	53583	51616	49833	47866	46083	52600	48850	40	14850	500	34750	50	1	8022492	3923	-34.85	7.42	12	0.18	-1403.00	6591.00	77500	20230904	-36.90	12420	20230810	293.72	68900	-29.03	20240503	29700	64.65	20240206	77500	-36.90	20230904	12420	293.72	20230810	1.91	N	445680	500	40 억		0	N	N	27	N	00	N
122	20240605	161151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49650	1850	2	3.87	12448669200	247859	159.11	48050	51800	48050	62100	33500	47800	50225.41	0.00	0	204	50333	49066	47083	45816	43833	49700	46450	40	14300	500	33460	50	1	8022492	3983	-35.39	7.53	12	3.09	-1403.00	6591.00	77500	20230904	-35.94	12420	20230810	299.76	68900	-27.94	20240503	29700	67.17	20240206	77500	-35.94	20230904	12420	299.76	20230810	1.81	N	445680	500	40 억		0	N	N	27	N	00	N
123	20240605	151149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49500	1700	2	3.56	12184966850	242537	155.70	48050	51800	48050	62100	33500	47800	50239.72	0.00	0	154	50333	49066	47083	45816	43833	49700	46450	40	14300	500	33460	50	1	8022492	3971	-35.28	7.51	12	3.02	-1403.00	6591.00	77500	20230904	-36.13	12420	20230810	298.55	68900	-28.16	20240503	29700	66.67	20240206	77500	-36.13	20230904	12420	298.55	20230810	1.81	N	445680	500	40 억		0	N	N	81	N	00	N
124	20240605	141150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49900	2100	2	4.39	11207238050	222872	143.07	48050	51800	48050	62100	33500	47800	50285.65	0.00	0	-523	50333	49066	47083	45816	43833	49700	46450	40	14300	500	33460	50	1	8022492	4003	-35.57	7.57	12	2.78	-1403.00	6591.00	77500	20230904	-35.61	12420	20230810	301.77	68900	-27.58	20240503	29700	68.01	20240206	77500	-35.61	20230904	12420	301.77	20230810	1.81	N	445680	500	40 억		0	N	N	81	N	00	N
125	20240605	131149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50200	2400	2	5.02	10484789200	208550	133.88	48050	51800	48050	62100	33500	47800	50274.82	0.00	0	-1981	50333	49066	47083	45816	43833	49700	46450	40	14300	500	33460	100	1	8022492	4027	-35.78	7.62	12	2.60	-1403.00	6591.00	77500	20230904	-35.23	12420	20230810	304.19	68900	-27.14	20240503	29700	69.02	20240206	77500	-35.23	20230904	12420	304.19	20230810	1.81	N	445680	500	40 억		0	N	N	81	N	00	N
126	20240605	121145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50600	2800	2	5.86	9856415800	196032	125.84	48050	51800	48050	62100	33500	47800	50279.75	0.00	0	-3585	50333	49066	47083	45816	43833	49700	46450	40	14300	500	33460	100	1	8022492	4059	-36.07	7.68	12	2.44	-1403.00	6591.00	77500	20230904	-34.71	12420	20230810	307.41	68900	-26.56	20240503	29700	70.37	20240206	77500	-34.71	20230904	12420	307.41	20230810	1.81	N	445680	500	40 억		0	N	N	81	N	00	N
127	20240605	111148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	3700	2	7.74	8136654900	162465	104.29	48050	51500	48050	62100	33500	47800	50082.65	0.00	0	-1496	50333	49066	47083	45816	43833	49700	46450	40	14300	500	33460	100	1	8022492	4132	-36.71	7.81	12	2.03	-1403.00	6591.00	77500	20230904	-33.55	12420	20230810	314.65	68900	-25.25	20240503	29700	73.40	20240206	77500	-33.55	20230904	12420	314.65	20230810	1.81	N	445680	500	40 억		0	N	N	81	N	00	N
128	20240605	101144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50400	2600	2	5.44	5482813900	110226	70.76	48050	50800	48050	62100	33500	47800	49741.74	0.00	0	-3619	50333	49066	47083	45816	43833	49700	46450	40	14300	500	33460	100	1	8022492	4043	-35.92	7.65	12	1.37	-1403.00	6591.00	77500	20230904	-34.97	12420	20230810	305.80	68900	-26.85	20240503	29700	69.70	20240206	77500	-34.97	20230904	12420	305.80	20230810	1.81	N	445680	500	40 억		0	N	N	81	N	00	N
129	20240605	091145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49000	1200	2	2.51	907188800	18596	11.94	48050	49500	48050	62100	33500	47800	48784.61	0.00	0	-4936	50333	49066	47083	45816	43833	49700	46450	40	14300	500	33460	50	1	8022492	3931	-34.93	7.43	12	0.23	-1403.00	6591.00	77500	20230904	-36.77	12420	20230810	294.52	68900	-28.88	20240503	29700	64.98	20240206	77500	-36.77	20230904	12420	294.52	20230810	1.81	N	445680	500	40 억		0	N	N	81	N	00	N
130	20240604	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47800	950	2	2.03	7304748600	155061	153.26	47050	48350	45100	60900	32800	46850	47107.43	0.00	0	12143	50283	48566	47533	45816	44783	48050	45300	40	14050	500	32790	50	1	8022492	3835	-34.07	7.25	12	1.93	-1403.00	6591.00	77500	20230904	-38.32	12420	20230810	284.86	68900	-30.62	20240503	29700	60.94	20240206	77500	-38.32	20230904	12420	284.86	20230810	1.81	N	445680	500	40 억		0	N	N	81	N	00	N
131	20240604	151136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47800	950	2	2.03	7079241250	150342	148.60	47050	48350	45100	60900	32800	46850	47087.60	0.00	0	12868	50283	48566	47533	45816	44783	48050	45300	40	14050	500	32790	50	1	8022492	3835	-34.07	7.25	12	1.87	-1403.00	6591.00	77500	20230904	-38.32	12420	20230810	284.86	68900	-30.62	20240503	29700	60.94	20240206	77500	-38.32	20230904	12420	284.86	20230810	1.81	N	445680	500	40 억		0	N	N	7	N	00	N
132	20240604	141138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48000	1150	2	2.45	6473808200	137652	136.06	47050	48350	45100	60900	32800	46850	47030.27	0.00	0	13971	50283	48566	47533	45816	44783	48050	45300	40	14050	500	32790	50	1	8022492	3851	-34.21	7.28	12	1.72	-1403.00	6591.00	77500	20230904	-38.06	12420	20230810	286.47	68900	-30.33	20240503	29700	61.62	20240206	77500	-38.06	20230904	12420	286.47	20230810	1.81	N	445680	500	40 억		0	N	N	7	N	00	N
133	20240604	131135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47850	1000	2	2.13	5861906000	124926	123.48	47050	48350	45100	60900	32800	46850	46923.03	0.00	0	15333	50283	48566	47533	45816	44783	48050	45300	40	14050	500	32790	50	1	8022492	3839	-34.11	7.26	12	1.56	-1403.00	6591.00	77500	20230904	-38.26	12420	20230810	285.27	68900	-30.55	20240503	29700	61.11	20240206	77500	-38.26	20230904	12420	285.27	20230810	1.81	N	445680	500	40 억		0	N	N	7	N	00	N
134	20240604	121134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47850	1000	2	2.13	5367525950	114631	113.30	47050	48350	45100	60900	32800	46850	46824.38	0.00	0	15812	50283	48566	47533	45816	44783	48050	45300	40	14050	500	32790	50	1	8022492	3839	-34.11	7.26	12	1.43	-1403.00	6591.00	77500	20230904	-38.26	12420	20230810	285.27	68900	-30.55	20240503	29700	61.11	20240206	77500	-38.26	20230904	12420	285.27	20230810	1.81	N	445680	500	40 억		0	N	N	7	N	00	N
135	20240604	111130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47650	800	2	1.71	4734293150	101436	100.26	47050	48150	45100	60900	32800	46850	46672.69	0.00	0	14559	50283	48566	47533	45816	44783	48050	45300	40	14050	500	32790	50	1	8022492	3823	-33.96	7.23	12	1.26	-1403.00	6591.00	77500	20230904	-38.52	12420	20230810	283.66	68900	-30.84	20240503	29700	60.44	20240206	77500	-38.52	20230904	12420	283.66	20230810	1.81	N	445680	500	40 억		0	N	N	7	N	00	N
136	20240604	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46250	-600	5	-1.28	2843040000	61543	60.83	47050	47550	45100	60900	32800	46850	46195.84	0.00	0	8387	50283	48566	47533	45816	44783	48050	45300	40	14050	500	32790	50	1	8022492	3710	-32.97	7.02	12	0.77	-1403.00	6591.00	77500	20230904	-40.32	12420	20230810	272.38	68900	-32.87	20240503	29700	55.72	20240206	77500	-40.32	20230904	12420	272.38	20230810	1.81	N	445680	500	40 억		0	N	N	7	N	00	N
137	20240604	091132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46150	-700	5	-1.49	513079450	11043	10.91	47050	47250	46000	60900	32800	46850	46461.47	0.00	0	125	50283	48566	47533	45816	44783	48050	45300	40	14050	500	32790	50	1	8022492	3702	-32.89	7.00	12	0.14	-1403.00	6591.00	77500	20230904	-40.45	12420	20230810	271.58	68900	-33.02	20240503	29700	55.39	20240206	77500	-40.45	20230904	12420	271.58	20230810	1.81	N	445680	500	40 억		0	N	N	7	N	00	N
138	20240603	161119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46850	-150	5	-0.32	4795063700	100497	86.97	46950	49250	46500	61100	32900	47000	47713.71	0.00	0	-9393	48666	47832	46316	45482	43966	48250	45900	40	14100	500	32900	50	1	8022492	3759	-33.39	7.11	12	1.25	-1403.00	6591.00	77500	20230904	-39.55	12420	20230810	277.21	68900	-32.00	20240503	29700	57.74	20240206	77500	-39.55	20230904	12420	277.21	20230810	1.83	N	445680	500	40 억		0	N	N	7	N	00	N
139	20240603	151119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46800	-200	5	-0.43	4695948350	98381	85.14	46950	49250	46500	61100	32900	47000	47732.28	0.00	0	-9301	48666	47832	46316	45482	43966	48250	45900	40	14100	500	32900	50	1	8022492	3755	-33.36	7.10	12	1.23	-1403.00	6591.00	77500	20230904	-39.61	12420	20230810	276.81	68900	-32.08	20240503	29700	57.58	20240206	77500	-39.61	20230904	12420	276.81	20230810	1.83	N	445680	500	40 억		0	N	N	0	N	00	N
140	20240603	141120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47000	0	3	0.00	4179941650	87326	75.57	46950	49250	46600	61100	32900	47000	47865.96	0.00	0	-9049	48666	47832	46316	45482	43966	48250	45900	40	14100	500	32900	50	1	8022492	3771	-33.50	7.13	12	1.09	-1403.00	6591.00	77500	20230904	-39.35	12420	20230810	278.42	68900	-31.79	20240503	29700	58.25	20240206	77500	-39.35	20230904	12420	278.42	20230810	1.83	N	445680	500	40 억		0	N	N	0	N	00	N
141	20240603	131119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47350	350	2	0.74	3649852900	76081	65.84	46950	49250	46600	61100	32900	47000	47973.26	0.00	0	-8390	48666	47832	46316	45482	43966	48250	45900	40	14100	500	32900	50	1	8022492	3799	-33.75	7.18	12	0.95	-1403.00	6591.00	77500	20230904	-38.90	12420	20230810	281.24	68900	-31.28	20240503	29700	59.43	20240206	77500	-38.90	20230904	12420	281.24	20230810	1.83	N	445680	500	40 억		0	N	N	0	N	00	N
142	20240603	121118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47550	550	2	1.17	3162727700	65800	56.94	46950	49250	46600	61100	32900	47000	48065.79	0.00	0	-9242	48666	47832	46316	45482	43966	48250	45900	40	14100	500	32900	50	1	8022492	3815	-33.89	7.21	12	0.82	-1403.00	6591.00	77500	20230904	-38.65	12420	20230810	282.85	68900	-30.99	20240503	29700	60.10	20240206	77500	-38.65	20230904	12420	282.85	20230810	1.83	N	445680	500	40 억		0	N	N	0	N	00	N
143	20240603	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48050	1050	2	2.23	2754887100	57268	49.56	46950	49250	46600	61100	32900	47000	48105.19	0.00	0	-10854	48666	47832	46316	45482	43966	48250	45900	40	14100	500	32900	50	1	8022492	3855	-34.25	7.29	12	0.71	-1403.00	6591.00	77500	20230904	-38.00	12420	20230810	286.88	68900	-30.26	20240503	29700	61.78	20240206	77500	-38.00	20230904	12420	286.88	20230810	1.83	N	445680	500	40 억		0	N	N	0	N	00	N
144	20240603	101107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47800	800	2	1.70	2199490200	45653	39.51	46950	49250	46600	61100	32900	47000	48178.46	0.00	0	-6778	48666	47832	46316	45482	43966	48250	45900	40	14100	500	32900	50	1	8022492	3835	-34.07	7.25	12	0.57	-1403.00	6591.00	77500	20230904	-38.32	12420	20230810	284.86	68900	-30.62	20240503	29700	60.94	20240206	77500	-38.32	20230904	12420	284.86	20230810	1.83	N	445680	500	40 억		0	N	N	0	N	00	N
145	20240603	091106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48000	1000	2	2.13	645006800	13542	11.72	46950	48400	46600	61100	32900	47000	47630.15	0.00	0	-1463	48666	47832	46316	45482	43966	48250	45900	40	14100	500	32900	50	1	8022492	3851	-34.21	7.28	12	0.17	-1403.00	6591.00	77500	20230904	-38.06	12420	20230810	286.47	68900	-30.33	20240503	29700	61.62	20240206	77500	-38.06	20230904	12420	286.47	20230810	1.83	N	445680	500	40 억		0	N	N	0	N	00	N