KissMeData/225190/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	161029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1753	0	3	0.00	47556665	27100	47.42	1754	1770	1750	2275	1228	1753	1754.86	1.18	0	-5932	1784	1768	1759	1743	1734	1764	1739	51	522	100	1290	1	1	50748440	890	125.21	2.96	12	0.05	14.00	593.00	2475	20240422	-29.17	1741	20240422	0.69	2475	-29.17	20240422	1741	0.69	20240422	10280	-82.95	20230628	1741	0.69	20240422	0.41	N	225190	100	50 억		599415	N	N	0	N	00	N
3	20240628	151042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1753	0	3	0.00	47339368	26976	47.20	1754	1770	1750	2275	1228	1753	1754.87	1.18	0	-5930	1784	1768	1759	1743	1734	1764	1739	51	522	100	1290	1	1	50748440	890	125.21	2.96	12	0.05	14.00	593.00	2475	20240422	-29.17	1741	20240422	0.69	2475	-29.17	20240422	1741	0.69	20240422	10280	-82.95	20230628	1741	0.69	20240422	0.41	N	225190	100	50 억		599415	N	N	0	N	00	N
4	20240628	141041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1754	1	2	0.06	37778873	21527	37.67	1754	1770	1750	2275	1228	1753	1754.95	1.18	0	-4971	1784	1768	1759	1743	1734	1764	1739	51	522	100	1290	1	1	50748440	890	125.29	2.96	12	0.04	14.00	593.00	2475	20240422	-29.13	1741	20240422	0.75	2475	-29.13	20240422	1741	0.75	20240422	10280	-82.94	20230628	1741	0.75	20240422	0.41	N	225190	100	50 억		599415	N	N	0	N	00	N
5	20240628	131040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1754	1	2	0.06	33351372	19003	33.25	1754	1770	1750	2275	1228	1753	1755.06	1.18	0	-3918	1784	1768	1759	1743	1734	1764	1739	51	522	100	1290	1	1	50748440	890	125.29	2.96	12	0.04	14.00	593.00	2475	20240422	-29.13	1741	20240422	0.75	2475	-29.13	20240422	1741	0.75	20240422	10280	-82.94	20230628	1741	0.75	20240422	0.41	N	225190	100	50 억		599415	N	N	0	N	00	N
6	20240628	121038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1753	0	3	0.00	29022932	16537	28.94	1754	1770	1750	2275	1228	1753	1755.03	1.18	0	-3225	1784	1768	1759	1743	1734	1764	1739	51	522	100	1290	1	1	50748440	890	125.21	2.96	12	0.03	14.00	593.00	2475	20240422	-29.17	1741	20240422	0.69	2475	-29.17	20240422	1741	0.69	20240422	10280	-82.95	20230628	1741	0.69	20240422	0.41	N	225190	100	50 억		599415	N	N	0	N	00	N
7	20240628	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1750	-3	5	-0.17	21666017	12335	21.58	1754	1770	1750	2275	1228	1753	1756.47	1.18	0	-2230	1784	1768	1759	1743	1734	1764	1739	51	522	100	1290	1	1	50748440	888	125.00	2.95	12	0.02	14.00	593.00	2475	20240422	-29.29	1741	20240422	0.52	2475	-29.29	20240422	1741	0.52	20240422	10280	-82.98	20230628	1741	0.52	20240422	0.41	N	225190	100	50 억		599415	N	N	0	N	00	N
8	20240628	101018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1759	6	2	0.34	14526831	8265	14.46	1754	1770	1754	2275	1228	1753	1757.63	1.18	0	-1405	1784	1768	1759	1743	1734	1764	1739	51	522	100	1290	1	1	50748440	893	125.64	2.97	12	0.02	14.00	593.00	2475	20240422	-28.93	1741	20240422	1.03	2475	-28.93	20240422	1741	1.03	20240422	10280	-82.89	20230628	1741	1.03	20240422	0.41	N	225190	100	50 억		599415	N	N	0	N	00	N
9	20240628	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1764	11	2	0.63	1532322	871	1.52	1754	1765	1754	2275	1228	1753	1759.27	1.18	0	-350	1784	1768	1759	1743	1734	1764	1739	51	522	100	1290	1	1	50748440	895	126.00	2.97	12	0.00	14.00	593.00	2475	20240422	-28.73	1741	20240422	1.32	2475	-28.73	20240422	1741	1.32	20240422	10280	-82.84	20230628	1741	1.32	20240422	0.41	N	225190	100	50 억		599415	N	N	0	N	00	N
10	20240627	161012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1753	-22	5	-1.24	96223808	54486	300.61	1775	1775	1750	2305	1243	1775	1766.04	1.21	0	-15209	1788	1781	1773	1766	1758	1777	1762	51	530	100	1310	1	1	50748440	890	125.21	2.96	12	0.11	14.00	593.00	2475	20240422	-29.17	1741	20240422	0.69	2475	-29.17	20240422	1741	0.69	20240422	10290	-82.96	20230627	1741	0.69	20240422	0.41	N	225190	100	50 억		614624	N	N	0	N	00	N
11	20240627	151019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1764	-11	5	-0.62	95525259	54088	298.42	1775	1775	1750	2305	1243	1775	1766.11	1.21	0	-15159	1788	1781	1773	1766	1758	1777	1762	51	530	100	1310	1	1	50748440	895	126.00	2.97	12	0.11	14.00	593.00	2475	20240422	-28.73	1741	20240422	1.32	2475	-28.73	20240422	1741	1.32	20240422	10290	-82.86	20230627	1741	1.32	20240422	0.41	N	225190	100	50 억		614624	N	N	0	N	00	N
12	20240627	141017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1770	-5	5	-0.28	88337211	50027	276.01	1775	1775	1750	2305	1243	1775	1765.79	1.21	0	-15139	1788	1781	1773	1766	1758	1777	1762	51	530	100	1310	1	1	50748440	898	126.43	2.98	12	0.10	14.00	593.00	2475	20240422	-28.48	1741	20240422	1.67	2475	-28.48	20240422	1741	1.67	20240422	10290	-82.80	20230627	1741	1.67	20240422	0.41	N	225190	100	50 억		614624	N	N	0	N	00	N
13	20240627	131016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1764	-11	5	-0.62	54615219	30886	170.41	1775	1775	1763	2305	1243	1775	1768.28	1.21	0	-9743	1788	1781	1773	1766	1758	1777	1762	51	530	100	1310	1	1	50748440	895	126.00	2.97	12	0.06	14.00	593.00	2475	20240422	-28.73	1741	20240422	1.32	2475	-28.73	20240422	1741	1.32	20240422	10290	-82.86	20230627	1741	1.32	20240422	0.41	N	225190	100	50 억		614624	N	N	0	N	00	N
14	20240627	121019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1765	-10	5	-0.56	47665508	26946	148.67	1775	1775	1765	2305	1243	1775	1768.93	1.21	0	-8580	1788	1781	1773	1766	1758	1777	1762	51	530	100	1310	1	1	50748440	896	126.07	2.98	12	0.05	14.00	593.00	2475	20240422	-28.69	1741	20240422	1.38	2475	-28.69	20240422	1741	1.38	20240422	10290	-82.85	20230627	1741	1.38	20240422	0.41	N	225190	100	50 억		614624	N	N	0	N	00	N
15	20240627	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1767	-8	5	-0.45	42458366	23997	132.40	1775	1775	1765	2305	1243	1775	1769.32	1.21	0	-7396	1788	1781	1773	1766	1758	1777	1762	51	530	100	1310	1	1	50748440	897	126.21	2.98	12	0.05	14.00	593.00	2475	20240422	-28.61	1741	20240422	1.49	2475	-28.61	20240422	1741	1.49	20240422	10290	-82.83	20230627	1741	1.49	20240422	0.41	N	225190	100	50 억		614624	N	N	0	N	00	N
16	20240627	101018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1770	-5	5	-0.28	15436641	8725	48.14	1775	1775	1765	2305	1243	1775	1769.24	1.21	0	-4141	1788	1781	1773	1766	1758	1777	1762	51	530	100	1310	1	1	50748440	898	126.43	2.98	12	0.02	14.00	593.00	2475	20240422	-28.48	1741	20240422	1.67	2475	-28.48	20240422	1741	1.67	20240422	10290	-82.80	20230627	1741	1.67	20240422	0.41	N	225190	100	50 억		614624	N	N	0	N	00	N
17	20240627	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1773	-2	5	-0.11	298172	168	0.93	1775	1775	1770	2305	1243	1775	1774.83	1.21	0	-28	1788	1781	1773	1766	1758	1777	1762	51	530	100	1310	1	1	50748440	900	126.64	2.99	12	0.00	14.00	593.00	2475	20240422	-28.36	1741	20240422	1.84	2475	-28.36	20240422	1741	1.84	20240422	10290	-82.77	20230627	1741	1.84	20240422	0.41	N	225190	100	50 억		614624	N	N	0	N	00	N
18	20240626	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	10	2	0.57	31754592	17934	83.57	1780	1780	1765	2290	1236	1765	1770.64	1.21	0	-111	1783	1773	1768	1758	1753	1779	1764	51	525	100	1300	1	1	50748440	901	126.79	2.99	12	0.04	14.00	593.00	2475	20240422	-28.28	1741	20240422	1.95	2475	-28.28	20240422	1741	1.95	20240422	10290	-82.75	20230627	1741	1.95	20240422	0.41	N	225190	100	50 억		614735	N	N	0	N	00	N
19	20240626	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1773	8	2	0.45	30246924	17084	79.60	1780	1780	1765	2290	1236	1765	1770.48	1.21	0	-8	1783	1773	1768	1758	1753	1779	1764	51	525	100	1300	1	1	50748440	900	126.64	2.99	12	0.03	14.00	593.00	2475	20240422	-28.36	1741	20240422	1.84	2475	-28.36	20240422	1741	1.84	20240422	10290	-82.77	20230627	1741	1.84	20240422	0.41	N	225190	100	50 억		614735	N	N	0	N	00	N
20	20240626	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1776	11	2	0.62	25336063	14316	66.71	1780	1780	1765	2290	1236	1765	1769.77	1.21	0	117	1783	1773	1768	1758	1753	1779	1764	51	525	100	1300	1	1	50748440	901	126.86	2.99	12	0.03	14.00	593.00	2475	20240422	-28.24	1741	20240422	2.01	2475	-28.24	20240422	1741	2.01	20240422	10290	-82.74	20230627	1741	2.01	20240422	0.41	N	225190	100	50 억		614735	N	N	0	N	00	N
21	20240626	131016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1772	7	2	0.40	21920875	12394	57.75	1780	1780	1765	2290	1236	1765	1768.67	1.21	0	362	1783	1773	1768	1758	1753	1779	1764	51	525	100	1300	1	1	50748440	899	126.57	2.99	12	0.02	14.00	593.00	2475	20240422	-28.40	1741	20240422	1.78	2475	-28.40	20240422	1741	1.78	20240422	10290	-82.78	20230627	1741	1.78	20240422	0.41	N	225190	100	50 억		614735	N	N	0	N	00	N
22	20240626	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1771	6	2	0.34	18031324	10199	47.52	1780	1780	1765	2290	1236	1765	1767.95	1.21	0	540	1783	1773	1768	1758	1753	1779	1764	51	525	100	1300	1	1	50748440	899	126.50	2.99	12	0.02	14.00	593.00	2475	20240422	-28.44	1741	20240422	1.72	2475	-28.44	20240422	1741	1.72	20240422	10290	-82.79	20230627	1741	1.72	20240422	0.41	N	225190	100	50 억		614735	N	N	0	N	00	N
23	20240626	111016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1773	8	2	0.45	15619815	8837	41.18	1780	1780	1765	2290	1236	1765	1767.55	1.21	0	732	1783	1773	1768	1758	1753	1779	1764	51	525	100	1300	1	1	50748440	900	126.64	2.99	12	0.02	14.00	593.00	2475	20240422	-28.36	1741	20240422	1.84	2475	-28.36	20240422	1741	1.84	20240422	10290	-82.77	20230627	1741	1.84	20240422	0.41	N	225190	100	50 억		614735	N	N	0	N	00	N
24	20240626	101014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1768	3	2	0.17	13488146	7633	35.57	1780	1780	1765	2290	1236	1765	1767.08	1.21	0	830	1783	1773	1768	1758	1753	1779	1764	51	525	100	1300	1	1	50748440	897	126.29	2.98	12	0.02	14.00	593.00	2475	20240422	-28.57	1741	20240422	1.55	2475	-28.57	20240422	1741	1.55	20240422	10290	-82.82	20230627	1741	1.55	20240422	0.41	N	225190	100	50 억		614735	N	N	0	N	00	N
25	20240626	091016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1765	0	3	0.00	903514	509	2.37	1780	1780	1765	2290	1236	1765	1775.08	1.21	0	-159	1783	1773	1768	1758	1753	1779	1764	51	525	100	1300	1	1	50748440	896	126.07	2.98	12	0.00	14.00	593.00	2475	20240422	-28.69	1741	20240422	1.38	2475	-28.69	20240422	1741	1.38	20240422	10290	-82.85	20230627	1741	1.38	20240422	0.41	N	225190	100	50 억		614735	N	N	0	N	00	N
26	20240625	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1765	-12	5	-0.68	37926635	21449	113.52	1763	1778	1763	2310	1244	1777	1768.22	1.22	0	-5649	1785	1781	1777	1773	1769	1781	1773	51	533	100	1310	1	1	50748440	896	126.07	2.98	12	0.04	14.00	593.00	2475	20240422	-28.69	1741	20240422	1.38	2475	-28.69	20240422	1741	1.38	20240422	10290	-82.85	20230627	1741	1.38	20240422	0.41	N	225190	100	50 억		620384	N	N	0	N	00	N
27	20240625	151010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1763	-14	5	-0.79	36023235	20371	107.82	1763	1778	1763	2310	1244	1777	1768.36	1.22	0	-5375	1785	1781	1777	1773	1769	1781	1773	51	533	100	1310	1	1	50748440	895	125.93	2.97	12	0.04	14.00	593.00	2475	20240422	-28.77	1741	20240422	1.26	2475	-28.77	20240422	1741	1.26	20240422	10290	-82.87	20230627	1741	1.26	20240422	0.41	N	225190	100	50 억		620384	N	N	0	N	00	N
28	20240625	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1767	-10	5	-0.56	20660133	11670	61.77	1763	1778	1763	2310	1244	1777	1770.36	1.22	0	-3399	1785	1781	1777	1773	1769	1781	1773	51	533	100	1310	1	1	50748440	897	126.21	2.98	12	0.02	14.00	593.00	2475	20240422	-28.61	1741	20240422	1.49	2475	-28.61	20240422	1741	1.49	20240422	10290	-82.83	20230627	1741	1.49	20240422	0.41	N	225190	100	50 억		620384	N	N	0	N	00	N
29	20240625	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1769	-8	5	-0.45	16160327	9124	48.29	1763	1778	1763	2310	1244	1777	1771.19	1.22	0	-2676	1785	1781	1777	1773	1769	1781	1773	51	533	100	1310	1	1	50748440	898	126.36	2.98	12	0.02	14.00	593.00	2475	20240422	-28.53	1741	20240422	1.61	2475	-28.53	20240422	1741	1.61	20240422	10290	-82.81	20230627	1741	1.61	20240422	0.41	N	225190	100	50 억		620384	N	N	0	N	00	N
30	20240625	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1770	-7	5	-0.39	12590799	7105	37.60	1763	1778	1763	2310	1244	1777	1772.10	1.22	0	-2419	1785	1781	1777	1773	1769	1781	1773	51	533	100	1310	1	1	50748440	898	126.43	2.98	12	0.01	14.00	593.00	2475	20240422	-28.48	1741	20240422	1.67	2475	-28.48	20240422	1741	1.67	20240422	10290	-82.80	20230627	1741	1.67	20240422	0.41	N	225190	100	50 억		620384	N	N	0	N	00	N
31	20240625	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1774	-3	5	-0.17	6532606	3687	19.51	1763	1778	1763	2310	1244	1777	1771.79	1.22	0	-1040	1785	1781	1777	1773	1769	1781	1773	51	533	100	1310	1	1	50748440	900	126.71	2.99	12	0.01	14.00	593.00	2475	20240422	-28.32	1741	20240422	1.90	2475	-28.32	20240422	1741	1.90	20240422	10290	-82.76	20230627	1741	1.90	20240422	0.41	N	225190	100	50 억		620384	N	N	0	N	00	N
32	20240625	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	-2	5	-0.11	4470312	2525	13.36	1763	1778	1763	2310	1244	1777	1770.42	1.22	0	-471	1785	1781	1777	1773	1769	1781	1773	51	533	100	1310	1	1	50748440	901	126.79	2.99	12	0.00	14.00	593.00	2475	20240422	-28.28	1741	20240422	1.95	2475	-28.28	20240422	1741	1.95	20240422	10290	-82.75	20230627	1741	1.95	20240422	0.41	N	225190	100	50 억		620384	N	N	0	N	00	N
33	20240625	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1776	-1	5	-0.06	1526799	866	4.58	1763	1778	1763	2310	1244	1777	1763.05	1.22	0	-106	1785	1781	1777	1773	1769	1781	1773	51	533	100	1310	1	1	50748440	901	126.86	2.99	12	0.00	14.00	593.00	2475	20240422	-28.24	1741	20240422	2.01	2475	-28.24	20240422	1741	2.01	20240422	10290	-82.74	20230627	1741	2.01	20240422	0.41	N	225190	100	50 억		620384	N	N	0	N	00	N
34	20240624	161014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1777	1	2	0.06	33523267	18881	158.44	1777	1781	1773	2305	1244	1776	1775.50	1.22	0	59	1782	1778	1774	1770	1766	1780	1772	51	529	100	1310	1	1	50748440	902	126.93	3.00	12	0.04	14.00	593.00	2475	20240422	-28.20	1741	20240422	2.07	2475	-28.20	20240422	1741	2.07	20240422	10290	-82.73	20230627	1741	2.07	20240422	0.41	N	225190	100	50 억		620325	N	N	0	N	00	N
35	20240624	151010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1777	1	2	0.06	31562715	17776	149.17	1777	1781	1773	2305	1244	1776	1775.58	1.22	0	162	1782	1778	1774	1770	1766	1780	1772	51	529	100	1310	1	1	50748440	902	126.93	3.00	12	0.04	14.00	593.00	2475	20240422	-28.20	1741	20240422	2.07	2475	-28.20	20240422	1741	2.07	20240422	10290	-82.73	20230627	1741	2.07	20240422	0.41	N	225190	100	50 억		620325	N	N	0	N	00	N
36	20240624	141011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1777	1	2	0.06	30627577	17250	144.75	1777	1781	1773	2305	1244	1776	1775.51	1.22	0	568	1782	1778	1774	1770	1766	1780	1772	51	529	100	1310	1	1	50748440	902	126.93	3.00	12	0.03	14.00	593.00	2475	20240422	-28.20	1741	20240422	2.07	2475	-28.20	20240422	1741	2.07	20240422	10290	-82.73	20230627	1741	2.07	20240422	0.41	N	225190	100	50 억		620325	N	N	0	N	00	N
37	20240624	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	-1	5	-0.06	22476180	12654	106.18	1777	1781	1773	2305	1244	1776	1776.21	1.22	0	434	1782	1778	1774	1770	1766	1780	1772	51	529	100	1310	1	1	50748440	901	126.79	2.99	12	0.02	14.00	593.00	2475	20240422	-28.28	1741	20240422	1.95	2475	-28.28	20240422	1741	1.95	20240422	10290	-82.75	20230627	1741	1.95	20240422	0.41	N	225190	100	50 억		620325	N	N	0	N	00	N
38	20240624	121010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1776	0	3	0.00	12607113	7097	59.55	1777	1781	1773	2305	1244	1776	1776.40	1.22	0	213	1782	1778	1774	1770	1766	1780	1772	51	529	100	1310	1	1	50748440	901	126.86	2.99	12	0.01	14.00	593.00	2475	20240422	-28.24	1741	20240422	2.01	2475	-28.24	20240422	1741	2.01	20240422	10290	-82.74	20230627	1741	2.01	20240422	0.41	N	225190	100	50 억		620325	N	N	0	N	00	N
39	20240624	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	-1	5	-0.06	8010040	4506	37.81	1777	1781	1774	2305	1244	1776	1777.64	1.22	0	408	1782	1778	1774	1770	1766	1780	1772	51	529	100	1310	1	1	50748440	901	126.79	2.99	12	0.01	14.00	593.00	2475	20240422	-28.28	1741	20240422	1.95	2475	-28.28	20240422	1741	1.95	20240422	10290	-82.75	20230627	1741	1.95	20240422	0.41	N	225190	100	50 억		620325	N	N	0	N	00	N
40	20240624	101010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1780	4	2	0.23	5121769	2881	24.18	1777	1781	1774	2305	1244	1776	1777.77	1.22	0	147	1782	1778	1774	1770	1766	1780	1772	51	529	100	1310	1	1	50748440	903	127.14	3.00	12	0.01	14.00	593.00	2475	20240422	-28.08	1741	20240422	2.24	2475	-28.08	20240422	1741	2.24	20240422	10290	-82.70	20230627	1741	2.24	20240422	0.41	N	225190	100	50 억		620325	N	N	0	N	00	N
41	20240624	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1776	0	3	0.00	1579248	889	7.46	1777	1777	1774	2305	1244	1776	1776.43	1.22	0	12	1782	1778	1774	1770	1766	1780	1772	51	529	100	1310	1	1	50748440	901	126.86	2.99	12	0.00	14.00	593.00	2475	20240422	-28.24	1741	20240422	2.01	2475	-28.24	20240422	1741	2.01	20240422	10290	-82.74	20230627	1741	2.01	20240422	0.41	N	225190	100	50 억		620325	N	N	0	N	00	N
42	20240621	160937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1776	0	3	0.00	21144694	11917	32.35	1776	1778	1770	2305	1244	1776	1774.33	1.22	0	-1260	1788	1782	1772	1766	1756	1785	1769	51	529	100	1310	1	1	50748440	901	126.86	2.99	12	0.02	14.00	593.00	2475	20240422	-28.24	1741	20240422	2.01	2475	-28.24	20240422	1741	2.01	20240422	10290	-82.74	20230627	1741	2.01	20240422	0.42	N	225190	100	50 억		621585	N	N	0	N	00	N
43	20240621	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1776	0	3	0.00	20089916	11323	30.74	1776	1778	1770	2305	1244	1776	1774.26	1.22	0	-1194	1788	1782	1772	1766	1756	1785	1769	51	529	100	1310	1	1	50748440	901	126.86	2.99	12	0.02	14.00	593.00	2475	20240422	-28.24	1741	20240422	2.01	2475	-28.24	20240422	1741	2.01	20240422	10290	-82.74	20230627	1741	2.01	20240422	0.42	N	225190	100	50 억		621585	N	N	0	N	00	N
44	20240621	140936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	-1	5	-0.06	14654768	8261	22.43	1776	1778	1770	2305	1244	1776	1773.97	1.22	0	-1189	1788	1782	1772	1766	1756	1785	1769	51	529	100	1310	1	1	50748440	901	126.79	2.99	12	0.02	14.00	593.00	2475	20240422	-28.28	1741	20240422	1.95	2475	-28.28	20240422	1741	1.95	20240422	10290	-82.75	20230627	1741	1.95	20240422	0.42	N	225190	100	50 억		621585	N	N	0	N	00	N
45	20240621	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1773	-3	5	-0.17	13672503	7707	20.92	1776	1778	1770	2305	1244	1776	1774.04	1.22	0	-1010	1788	1782	1772	1766	1756	1785	1769	51	529	100	1310	1	1	50748440	900	126.64	2.99	12	0.02	14.00	593.00	2475	20240422	-28.36	1741	20240422	1.84	2475	-28.36	20240422	1741	1.84	20240422	10290	-82.77	20230627	1741	1.84	20240422	0.42	N	225190	100	50 억		621585	N	N	0	N	00	N
46	20240621	120940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	-1	5	-0.06	12663413	7138	19.38	1776	1778	1770	2305	1244	1776	1774.08	1.22	0	-581	1788	1782	1772	1766	1756	1785	1769	51	529	100	1310	1	1	50748440	901	126.79	2.99	12	0.01	14.00	593.00	2475	20240422	-28.28	1741	20240422	1.95	2475	-28.28	20240422	1741	1.95	20240422	10290	-82.75	20230627	1741	1.95	20240422	0.42	N	225190	100	50 억		621585	N	N	0	N	00	N
47	20240621	110937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1774	-2	5	-0.11	10768473	6069	16.48	1776	1778	1770	2305	1244	1776	1774.34	1.22	0	9	1788	1782	1772	1766	1756	1785	1769	51	529	100	1310	1	1	50748440	900	126.71	2.99	12	0.01	14.00	593.00	2475	20240422	-28.32	1741	20240422	1.90	2475	-28.32	20240422	1741	1.90	20240422	10290	-82.76	20230627	1741	1.90	20240422	0.42	N	225190	100	50 억		621585	N	N	0	N	00	N
48	20240621	100934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1776	0	3	0.00	9390282	5292	14.37	1776	1778	1770	2305	1244	1776	1774.43	1.22	0	67	1788	1782	1772	1766	1756	1785	1769	51	529	100	1310	1	1	50748440	901	126.86	2.99	12	0.01	14.00	593.00	2475	20240422	-28.24	1741	20240422	2.01	2475	-28.24	20240422	1741	2.01	20240422	10290	-82.74	20230627	1741	2.01	20240422	0.42	N	225190	100	50 억		621585	N	N	0	N	00	N
49	20240621	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1772	-4	5	-0.23	4233968	2384	6.47	1776	1776	1770	2305	1244	1776	1775.99	1.22	0	-9	1788	1782	1772	1766	1756	1785	1769	51	529	100	1310	1	1	50748440	899	126.57	2.99	12	0.00	14.00	593.00	2475	20240422	-28.40	1741	20240422	1.78	2475	-28.40	20240422	1741	1.78	20240422	10290	-82.78	20230627	1741	1.78	20240422	0.42	N	225190	100	50 억		621585	N	N	0	N	00	N
50	20240620	160933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1776	1	2	0.06	65311392	36836	233.07	1774	1778	1762	2305	1243	1775	1773.03	1.22	0	1178	1808	1791	1783	1766	1758	1787	1762	51	530	100	1310	1	1	50748440	901	126.86	2.99	12	0.07	14.00	593.00	2475	20240422	-28.24	1741	20240422	2.01	2475	-28.24	20240422	1741	2.01	20240422	10290	-82.74	20230627	1741	2.01	20240422	0.42	N	225190	100	50 억		620407	N	N	0	N	00	N
51	20240620	150934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	0	3	0.00	64290686	36261	229.43	1774	1778	1762	2305	1243	1775	1773.00	1.22	0	1422	1808	1791	1783	1766	1758	1787	1762	51	530	100	1310	1	1	50748440	901	126.79	2.99	12	0.07	14.00	593.00	2475	20240422	-28.28	1741	20240422	1.95	2475	-28.28	20240422	1741	1.95	20240422	10290	-82.75	20230627	1741	1.95	20240422	0.42	N	225190	100	50 억		620407	N	N	0	N	00	N
52	20240620	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	0	3	0.00	63793784	35981	227.66	1774	1778	1762	2305	1243	1775	1772.99	1.22	0	1422	1808	1791	1783	1766	1758	1787	1762	51	530	100	1310	1	1	50748440	901	126.79	2.99	12	0.07	14.00	593.00	2475	20240422	-28.28	1741	20240422	1.95	2475	-28.28	20240422	1741	1.95	20240422	10290	-82.75	20230627	1741	1.95	20240422	0.42	N	225190	100	50 억		620407	N	N	0	N	00	N
53	20240620	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1773	-2	5	-0.11	60071267	33884	214.39	1774	1778	1762	2305	1243	1775	1772.85	1.22	0	878	1808	1791	1783	1766	1758	1787	1762	51	530	100	1310	1	1	50748440	900	126.64	2.99	12	0.07	14.00	593.00	2475	20240422	-28.36	1741	20240422	1.84	2475	-28.36	20240422	1741	1.84	20240422	10290	-82.77	20230627	1741	1.84	20240422	0.42	N	225190	100	50 억		620407	N	N	0	N	00	N
54	20240620	120933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	0	3	0.00	56632601	31944	202.11	1774	1778	1762	2305	1243	1775	1772.87	1.22	0	878	1808	1791	1783	1766	1758	1787	1762	51	530	100	1310	1	1	50748440	901	126.79	2.99	12	0.06	14.00	593.00	2475	20240422	-28.28	1741	20240422	1.95	2475	-28.28	20240422	1741	1.95	20240422	10290	-82.75	20230627	1741	1.95	20240422	0.42	N	225190	100	50 억		620407	N	N	0	N	00	N
55	20240620	110935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1772	-3	5	-0.17	33462249	18882	119.47	1774	1778	1762	2305	1243	1775	1772.18	1.22	0	900	1808	1791	1783	1766	1758	1787	1762	51	530	100	1310	1	1	50748440	899	126.57	2.99	12	0.04	14.00	593.00	2475	20240422	-28.40	1741	20240422	1.78	2475	-28.40	20240422	1741	1.78	20240422	10290	-82.78	20230627	1741	1.78	20240422	0.42	N	225190	100	50 억		620407	N	N	0	N	00	N
56	20240620	100934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1773	-2	5	-0.11	12939429	7313	46.27	1774	1778	1762	2305	1243	1775	1769.37	1.22	0	1195	1808	1791	1783	1766	1758	1787	1762	51	530	100	1310	1	1	50748440	900	126.64	2.99	12	0.01	14.00	593.00	2475	20240422	-28.36	1741	20240422	1.84	2475	-28.36	20240422	1741	1.84	20240422	10290	-82.77	20230627	1741	1.84	20240422	0.42	N	225190	100	50 억		620407	N	N	0	N	00	N
57	20240620	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	0	3	0.00	2321322	1309	8.28	1774	1775	1772	2305	1243	1775	1773.36	1.22	0	-38	1808	1791	1783	1766	1758	1787	1762	51	530	100	1310	1	1	50748440	901	126.79	2.99	12	0.00	14.00	593.00	2475	20240422	-28.28	1741	20240422	1.95	2475	-28.28	20240422	1741	1.95	20240422	10290	-82.75	20230627	1741	1.95	20240422	0.42	N	225190	100	50 억		620407	N	N	0	N	00	N
58	20240619	160929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	1	2	0.06	28194025	15798	48.78	1800	1800	1775	2305	1242	1774	1785.23	1.23	0	-4622	1809	1791	1782	1764	1755	1787	1760	51	531	100	1310	1	1	50748440	901	126.79	2.99	12	0.03	14.00	593.00	2475	20240422	-28.28	1741	20240422	1.95	2475	-28.28	20240422	1741	1.95	20240422	10290	-82.75	20230627	1741	1.95	20240422	0.41	N	225190	100	50 억		625029	N	N	0	N	00	N
59	20240619	150929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1778	4	2	0.23	24225097	13562	41.88	1800	1800	1775	2305	1242	1774	1786.25	1.23	0	-4572	1809	1791	1782	1764	1755	1787	1760	51	531	100	1310	1	1	50748440	902	127.00	3.00	12	0.03	14.00	593.00	2475	20240422	-28.16	1741	20240422	2.13	2475	-28.16	20240422	1741	2.13	20240422	10290	-82.72	20230627	1741	2.13	20240422	0.41	N	225190	100	50 억		625029	N	N	0	N	00	N
60	20240619	140937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1779	5	2	0.28	21281159	11906	36.77	1800	1800	1778	2305	1242	1774	1787.43	1.23	0	-4568	1809	1791	1782	1764	1755	1787	1760	51	531	100	1310	1	1	50748440	903	127.07	3.00	12	0.02	14.00	593.00	2475	20240422	-28.12	1741	20240422	2.18	2475	-28.12	20240422	1741	2.18	20240422	10290	-82.71	20230627	1741	2.18	20240422	0.41	N	225190	100	50 억		625029	N	N	0	N	00	N
61	20240619	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1783	9	2	0.51	19200875	10737	33.16	1800	1800	1778	2305	1242	1774	1788.29	1.23	0	-3975	1809	1791	1782	1764	1755	1787	1760	51	531	100	1310	1	1	50748440	905	127.36	3.01	12	0.02	14.00	593.00	2475	20240422	-27.96	1741	20240422	2.41	2475	-27.96	20240422	1741	2.41	20240422	10290	-82.67	20230627	1741	2.41	20240422	0.41	N	225190	100	50 억		625029	N	N	0	N	00	N
62	20240619	120927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1783	9	2	0.51	18920944	10580	32.67	1800	1800	1778	2305	1242	1774	1788.37	1.23	0	-3818	1809	1791	1782	1764	1755	1787	1760	51	531	100	1310	1	1	50748440	905	127.36	3.01	12	0.02	14.00	593.00	2475	20240422	-27.96	1741	20240422	2.41	2475	-27.96	20240422	1741	2.41	20240422	10290	-82.67	20230627	1741	2.41	20240422	0.41	N	225190	100	50 억		625029	N	N	0	N	00	N
63	20240619	110930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1784	10	2	0.56	16981366	9490	29.30	1800	1800	1778	2305	1242	1774	1789.40	1.23	0	-3753	1809	1791	1782	1764	1755	1787	1760	51	531	100	1310	1	1	50748440	905	127.43	3.01	12	0.02	14.00	593.00	2475	20240422	-27.92	1741	20240422	2.47	2475	-27.92	20240422	1741	2.47	20240422	10290	-82.66	20230627	1741	2.47	20240422	0.41	N	225190	100	50 억		625029	N	N	0	N	00	N
64	20240619	100933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1794	20	2	1.13	11103810	6204	19.16	1800	1800	1778	2305	1242	1774	1789.78	1.23	0	-1444	1809	1791	1782	1764	1755	1787	1760	51	531	100	1310	1	1	50748440	910	128.14	3.03	12	0.01	14.00	593.00	2475	20240422	-27.52	1741	20240422	3.04	2475	-27.52	20240422	1741	3.04	20240422	10290	-82.57	20230627	1741	3.04	20240422	0.41	N	225190	100	50 억		625029	N	N	0	N	00	N
65	20240619	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1789	15	2	0.85	4711352	2622	8.10	1800	1800	1789	2305	1242	1774	1796.85	1.23	0	-935	1809	1791	1782	1764	1755	1787	1760	51	531	100	1310	1	1	50748440	908	127.79	3.02	12	0.01	14.00	593.00	2475	20240422	-27.72	1741	20240422	2.76	2475	-27.72	20240422	1741	2.76	20240422	10290	-82.61	20230627	1741	2.76	20240422	0.41	N	225190	100	50 억		625029	N	N	0	N	00	N
66	20240618	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1774	-9	5	-0.50	57601815	32372	78.75	1783	1800	1773	2315	1249	1783	1779.37	1.24	0	-6515	1808	1795	1783	1770	1758	1802	1777	51	532	100	1310	1	1	50748440	900	126.71	2.99	12	0.06	14.00	593.00	2475	20240422	-28.32	1741	20240422	1.90	2475	-28.32	20240422	1741	1.90	20240422	10290	-82.76	20230627	1741	1.90	20240422	0.42	N	225190	100	50 억		631544	N	N	0	N	00	N
67	20240618	150924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	-8	5	-0.45	55479267	31176	75.84	1783	1800	1773	2315	1249	1783	1779.55	1.24	0	-5703	1808	1795	1783	1770	1758	1802	1777	51	532	100	1310	1	1	50748440	901	126.79	2.99	12	0.06	14.00	593.00	2475	20240422	-28.28	1741	20240422	1.95	2475	-28.28	20240422	1741	1.95	20240422	10290	-82.75	20230627	1741	1.95	20240422	0.42	N	225190	100	50 억		631544	N	N	0	N	00	N
68	20240618	140927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1778	-5	5	-0.28	40755765	22886	55.68	1783	1800	1775	2315	1249	1783	1780.82	1.24	0	-4557	1808	1795	1783	1770	1758	1802	1777	51	532	100	1310	1	1	50748440	902	127.00	3.00	12	0.05	14.00	593.00	2475	20240422	-28.16	1741	20240422	2.13	2475	-28.16	20240422	1741	2.13	20240422	10290	-82.72	20230627	1741	2.13	20240422	0.42	N	225190	100	50 억		631544	N	N	0	N	00	N
69	20240618	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1790	7	2	0.39	28417665	15947	38.80	1783	1800	1775	2315	1249	1783	1782.01	1.24	0	-5120	1808	1795	1783	1770	1758	1802	1777	51	532	100	1310	1	1	50748440	908	127.86	3.02	12	0.03	14.00	593.00	2475	20240422	-27.68	1741	20240422	2.81	2475	-27.68	20240422	1741	2.81	20240422	10290	-82.60	20230627	1741	2.81	20240422	0.42	N	225190	100	50 억		631544	N	N	0	N	00	N
70	20240618	120927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1782	-1	5	-0.06	26709606	14990	36.47	1783	1800	1775	2315	1249	1783	1781.83	1.24	0	-4728	1808	1795	1783	1770	1758	1802	1777	51	532	100	1310	1	1	50748440	904	127.29	3.01	12	0.03	14.00	593.00	2475	20240422	-28.00	1741	20240422	2.35	2475	-28.00	20240422	1741	2.35	20240422	10290	-82.68	20230627	1741	2.35	20240422	0.42	N	225190	100	50 억		631544	N	N	0	N	00	N
71	20240618	110925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1785	2	2	0.11	21476602	12048	29.31	1783	1800	1775	2315	1249	1783	1782.59	1.24	0	-4346	1808	1795	1783	1770	1758	1802	1777	51	532	100	1310	1	1	50748440	906	127.50	3.01	12	0.02	14.00	593.00	2475	20240422	-27.88	1741	20240422	2.53	2475	-27.88	20240422	1741	2.53	20240422	10290	-82.65	20230627	1741	2.53	20240422	0.42	N	225190	100	50 억		631544	N	N	0	N	00	N
72	20240618	100924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1790	7	2	0.39	11263139	6320	15.38	1783	1800	1775	2315	1249	1783	1782.14	1.24	0	-1535	1808	1795	1783	1770	1758	1802	1777	51	532	100	1310	1	1	50748440	908	127.86	3.02	12	0.01	14.00	593.00	2475	20240422	-27.68	1741	20240422	2.81	2475	-27.68	20240422	1741	2.81	20240422	10290	-82.60	20230627	1741	2.81	20240422	0.42	N	225190	100	50 억		631544	N	N	0	N	00	N
73	20240618	090933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1780	-3	5	-0.17	627052	352	0.86	1783	1783	1780	2315	1249	1783	1781.40	1.24	0	-152	1808	1795	1783	1770	1758	1802	1777	51	532	100	1310	1	1	50748440	903	127.14	3.00	12	0.00	14.00	593.00	2475	20240422	-28.08	1741	20240422	2.24	2475	-28.08	20240422	1741	2.24	20240422	10290	-82.70	20230627	1741	2.24	20240422	0.42	N	225190	100	50 억		631544	N	N	0	N	00	N
74	20240617	160918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1783	-2	5	-0.11	73418073	41096	135.06	1771	1796	1771	2320	1250	1785	1786.50	1.26	0	-6206	1799	1792	1786	1779	1773	1789	1776	51	535	100	1320	1	1	50748440	905	127.36	3.01	12	0.08	14.00	593.00	2475	20240422	-27.96	1741	20240422	2.41	2475	-27.96	20240422	1741	2.41	20240422	10290	-82.67	20230627	1741	2.41	20240422	0.42	N	225190	100	50 억		637750	N	N	0	N	00	N
75	20240617	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1782	-3	5	-0.17	69162315	38709	127.22	1771	1796	1771	2320	1250	1785	1786.72	1.26	0	-5715	1799	1792	1786	1779	1773	1789	1776	51	535	100	1320	1	1	50748440	904	127.29	3.01	12	0.08	14.00	593.00	2475	20240422	-28.00	1741	20240422	2.35	2475	-28.00	20240422	1741	2.35	20240422	10290	-82.68	20230627	1741	2.35	20240422	0.42	N	225190	100	50 억		637750	N	N	0	N	00	N
76	20240617	140916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1783	-2	5	-0.11	68405717	38284	125.82	1771	1796	1771	2320	1250	1785	1786.80	1.26	0	-5474	1799	1792	1786	1779	1773	1789	1776	51	535	100	1320	1	1	50748440	905	127.36	3.01	12	0.08	14.00	593.00	2475	20240422	-27.96	1741	20240422	2.41	2475	-27.96	20240422	1741	2.41	20240422	10290	-82.67	20230627	1741	2.41	20240422	0.42	N	225190	100	50 억		637750	N	N	0	N	00	N
77	20240617	130916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1790	5	2	0.28	34904071	19513	64.13	1771	1796	1771	2320	1250	1785	1788.76	1.26	0	-3398	1799	1792	1786	1779	1773	1789	1776	51	535	100	1320	1	1	50748440	908	127.86	3.02	12	0.04	14.00	593.00	2475	20240422	-27.68	1741	20240422	2.81	2475	-27.68	20240422	1741	2.81	20240422	10290	-82.60	20230627	1741	2.81	20240422	0.42	N	225190	100	50 억		637750	N	N	0	N	00	N
78	20240617	120917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1788	3	2	0.17	34821705	19467	63.98	1771	1796	1771	2320	1250	1785	1788.76	1.26	0	-3395	1799	1792	1786	1779	1773	1789	1776	51	535	100	1320	1	1	50748440	907	127.71	3.02	12	0.04	14.00	593.00	2475	20240422	-27.76	1741	20240422	2.70	2475	-27.76	20240422	1741	2.70	20240422	10290	-82.62	20230627	1741	2.70	20240422	0.42	N	225190	100	50 억		637750	N	N	0	N	00	N
79	20240617	110909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1793	8	2	0.45	18895579	10578	34.76	1771	1796	1771	2320	1250	1785	1786.31	1.26	0	-1943	1799	1792	1786	1779	1773	1789	1776	51	535	100	1320	1	1	50748440	910	128.07	3.02	12	0.02	14.00	593.00	2475	20240422	-27.56	1741	20240422	2.99	2475	-27.56	20240422	1741	2.99	20240422	10290	-82.58	20230627	1741	2.99	20240422	0.42	N	225190	100	50 억		637750	N	N	0	N	00	N
80	20240617	100910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1790	5	2	0.28	5557806	3121	10.26	1771	1790	1771	2320	1250	1785	1780.78	1.26	0	-549	1799	1792	1786	1779	1773	1789	1776	51	535	100	1320	1	1	50748440	908	127.86	3.02	12	0.01	14.00	593.00	2475	20240422	-27.68	1741	20240422	2.81	2475	-27.68	20240422	1741	2.81	20240422	10290	-82.60	20230627	1741	2.81	20240422	0.42	N	225190	100	50 억		637750	N	N	0	N	00	N
81	20240617	090914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1775	-10	5	-0.56	1776722	1003	3.30	1771	1789	1771	2320	1250	1785	1771.41	1.26	0	-164	1799	1792	1786	1779	1773	1789	1776	51	535	100	1320	1	1	50748440	901	126.79	2.99	12	0.00	14.00	593.00	2475	20240422	-28.28	1741	20240422	1.95	2475	-28.28	20240422	1741	1.95	20240422	10290	-82.75	20230627	1741	1.95	20240422	0.42	N	225190	100	50 억		637750	N	N	0	N	00	N
82	20240614	160754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1785	-5	5	-0.28	54119445	30328	169.25	1788	1793	1780	2325	1253	1790	1784.47	1.27	0	-7096	1806	1798	1786	1778	1766	1802	1782	51	535	100	1320	1	1	50748440	906	127.50	3.01	12	0.06	14.00	593.00	2475	20240422	-27.88	1741	20240422	2.53	2475	-27.88	20240422	1741	2.53	20240422	10320	-82.70	20230616	1741	2.53	20240422	0.42	N	225190	100	50 억		644846	N	N	0	N	00	N
83	20240614	150757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1790	0	3	0.00	47711937	26739	149.22	1788	1793	1780	2325	1253	1790	1784.36	1.27	0	-6396	1806	1798	1786	1778	1766	1802	1782	51	535	100	1320	1	1	50748440	908	127.86	3.02	12	0.05	14.00	593.00	2475	20240422	-27.68	1741	20240422	2.81	2475	-27.68	20240422	1741	2.81	20240422	10320	-82.66	20230616	1741	2.81	20240422	0.42	N	225190	100	50 억		644846	N	N	0	N	00	N
84	20240614	140755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1782	-8	5	-0.45	41652541	23345	130.28	1788	1793	1780	2325	1253	1790	1784.22	1.27	0	-5705	1806	1798	1786	1778	1766	1802	1782	51	535	100	1320	1	1	50748440	904	127.29	3.01	12	0.05	14.00	593.00	2475	20240422	-28.00	1741	20240422	2.35	2475	-28.00	20240422	1741	2.35	20240422	10320	-82.73	20230616	1741	2.35	20240422	0.42	N	225190	100	50 억		644846	N	N	0	N	00	N
85	20240614	130758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1783	-7	5	-0.39	34868623	19541	109.05	1788	1793	1780	2325	1253	1790	1784.38	1.27	0	-5889	1806	1798	1786	1778	1766	1802	1782	51	535	100	1320	1	1	50748440	905	127.36	3.01	12	0.04	14.00	593.00	2475	20240422	-27.96	1741	20240422	2.41	2475	-27.96	20240422	1741	2.41	20240422	10320	-82.72	20230616	1741	2.41	20240422	0.42	N	225190	100	50 억		644846	N	N	0	N	00	N
86	20240614	120800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1790	0	3	0.00	22310335	12517	69.85	1788	1790	1780	2325	1253	1790	1782.40	1.27	0	-4567	1806	1798	1786	1778	1766	1802	1782	51	535	100	1320	1	1	50748440	908	127.86	3.02	12	0.02	14.00	593.00	2475	20240422	-27.68	1741	20240422	2.81	2475	-27.68	20240422	1741	2.81	20240422	10320	-82.66	20230616	1741	2.81	20240422	0.42	N	225190	100	50 억		644846	N	N	0	N	00	N
87	20240614	110900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1782	-8	5	-0.45	20091496	11274	62.92	1788	1788	1780	2325	1253	1790	1782.11	1.27	0	-4064	1806	1798	1786	1778	1766	1802	1782	51	535	100	1320	1	1	50748440	904	127.29	3.01	12	0.02	14.00	593.00	2475	20240422	-28.00	1741	20240422	2.35	2475	-28.00	20240422	1741	2.35	20240422	10320	-82.73	20230616	1741	2.35	20240422	0.42	N	225190	100	50 억		644846	N	N	0	N	00	N
88	20240614	100858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1785	-5	5	-0.28	4229106	2372	13.24	1788	1788	1781	2325	1253	1790	1782.93	1.27	0	-506	1806	1798	1786	1778	1766	1802	1782	51	535	100	1320	1	1	50748440	906	127.50	3.01	12	0.00	14.00	593.00	2475	20240422	-27.88	1741	20240422	2.53	2475	-27.88	20240422	1741	2.53	20240422	10320	-82.70	20230616	1741	2.53	20240422	0.42	N	225190	100	50 억		644846	N	N	0	N	00	N
89	20240614	090904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1782	-8	5	-0.45	150111	84	0.47	1788	1788	1782	2325	1253	1790	1787.04	1.27	0	-22	1806	1798	1786	1778	1766	1802	1782	51	535	100	1320	1	1	50748440	904	127.29	3.01	12	0.00	14.00	593.00	2475	20240422	-28.00	1741	20240422	2.35	2475	-28.00	20240422	1741	2.35	20240422	10320	-82.73	20230616	1741	2.35	20240422	0.42	N	225190	100	50 억		644846	N	N	0	N	00	N
90	20240613	160850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1790	2	2	0.11	31750170	17768	87.05	1774	1794	1774	2320	1252	1788	1786.93	1.27	0	-1515	1828	1807	1778	1757	1728	1793	1743	51	532	100	1320	1	1	50748440	908	127.86	3.02	12	0.04	14.00	593.00	2475	20240422	-27.68	1741	20240422	2.81	2475	-27.68	20240422	1741	2.81	20240422	10320	-82.66	20230616	1741	2.81	20240422	0.43	N	225190	100	50 억		646361	N	N	0	N	00	N
91	20240613	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1789	1	2	0.06	31351297	17545	85.95	1774	1794	1774	2320	1252	1788	1786.91	1.27	0	-1514	1828	1807	1778	1757	1728	1793	1743	51	532	100	1320	1	1	50748440	908	127.79	3.02	12	0.03	14.00	593.00	2475	20240422	-27.72	1741	20240422	2.76	2475	-27.72	20240422	1741	2.76	20240422	10320	-82.66	20230616	1741	2.76	20240422	0.43	N	225190	100	50 억		646361	N	N	0	N	00	N
92	20240613	140856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1793	5	2	0.28	22219444	12451	61.00	1774	1793	1774	2320	1252	1788	1784.55	1.27	0	-1324	1828	1807	1778	1757	1728	1793	1743	51	532	100	1320	1	1	50748440	910	128.07	3.02	12	0.02	14.00	593.00	2475	20240422	-27.56	1741	20240422	2.99	2475	-27.56	20240422	1741	2.99	20240422	10320	-82.63	20230616	1741	2.99	20240422	0.43	N	225190	100	50 억		646361	N	N	0	N	00	N
93	20240613	130855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1788	0	3	0.00	17676155	9913	48.56	1774	1792	1774	2320	1252	1788	1783.13	1.27	0	-1255	1828	1807	1778	1757	1728	1793	1743	51	532	100	1320	1	1	50748440	907	127.71	3.02	12	0.02	14.00	593.00	2475	20240422	-27.76	1741	20240422	2.70	2475	-27.76	20240422	1741	2.70	20240422	10320	-82.67	20230616	1741	2.70	20240422	0.43	N	225190	100	50 억		646361	N	N	0	N	00	N
94	20240613	120857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1788	0	3	0.00	16914874	9487	46.48	1774	1792	1774	2320	1252	1788	1782.95	1.27	0	-1047	1828	1807	1778	1757	1728	1793	1743	51	532	100	1320	1	1	50748440	907	127.71	3.02	12	0.02	14.00	593.00	2475	20240422	-27.76	1741	20240422	2.70	2475	-27.76	20240422	1741	2.70	20240422	10320	-82.67	20230616	1741	2.70	20240422	0.43	N	225190	100	50 억		646361	N	N	0	N	00	N
95	20240613	110851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1784	-4	5	-0.22	15173737	8512	41.70	1774	1792	1774	2320	1252	1788	1782.63	1.27	0	-1046	1828	1807	1778	1757	1728	1793	1743	51	532	100	1320	1	1	50748440	905	127.43	3.01	12	0.02	14.00	593.00	2475	20240422	-27.92	1741	20240422	2.47	2475	-27.92	20240422	1741	2.47	20240422	10320	-82.71	20230616	1741	2.47	20240422	0.43	N	225190	100	50 억		646361	N	N	0	N	00	N
96	20240613	100850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1788	0	3	0.00	8504807	4774	23.39	1774	1792	1774	2320	1252	1788	1781.48	1.27	0	-274	1828	1807	1778	1757	1728	1793	1743	51	532	100	1320	1	1	50748440	907	127.71	3.02	12	0.01	14.00	593.00	2475	20240422	-27.76	1741	20240422	2.70	2475	-27.76	20240422	1741	2.70	20240422	10320	-82.67	20230616	1741	2.70	20240422	0.43	N	225190	100	50 억		646361	N	N	0	N	00	N
97	20240613	090859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1780	-8	5	-0.45	4217186	2375	11.64	1774	1792	1774	2320	1252	1788	1775.66	1.27	0	-2	1828	1807	1778	1757	1728	1793	1743	51	532	100	1320	1	1	50748440	903	127.14	3.00	12	0.00	14.00	593.00	2475	20240422	-28.08	1741	20240422	2.24	2475	-28.08	20240422	1741	2.24	20240422	10320	-82.75	20230616	1741	2.24	20240422	0.43	N	225190	100	50 억		646361	N	N	0	N	00	N
98	20240612	160843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1788	-4	5	-0.22	36402527	20412	88.15	1793	1799	1749	2325	1255	1792	1783.39	1.27	0	-1630	1820	1806	1799	1785	1778	1802	1781	51	533	100	1320	1	1	50748440	907	127.71	3.02	12	0.04	14.00	593.00	2475	20240422	-27.76	1741	20240422	2.70	2475	-27.76	20240422	1741	2.70	20240422	10330	-82.69	20230612	1741	2.70	20240422	0.42	N	225190	100	50 억		647007	N	N	0	N	00	N
99	20240612	150854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1782	-10	5	-0.56	32254786	18089	78.12	1793	1799	1749	2325	1255	1792	1783.12	1.27	0	-1630	1820	1806	1799	1785	1778	1802	1781	51	533	100	1320	1	1	50748440	904	127.29	3.01	12	0.04	14.00	593.00	2475	20240422	-28.00	1741	20240422	2.35	2475	-28.00	20240422	1741	2.35	20240422	10330	-82.75	20230612	1741	2.35	20240422	0.42	N	225190	100	50 억		647007	N	N	0	N	00	N
100	20240612	140847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1789	-3	5	-0.17	25903265	14531	62.76	1793	1799	1749	2325	1255	1792	1782.62	1.27	0	-472	1820	1806	1799	1785	1778	1802	1781	51	533	100	1320	1	1	50748440	908	127.79	3.02	12	0.03	14.00	593.00	2475	20240422	-27.72	1741	20240422	2.76	2475	-27.72	20240422	1741	2.76	20240422	10330	-82.68	20230612	1741	2.76	20240422	0.42	N	225190	100	50 억		647007	N	N	0	N	00	N
101	20240612	130849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1793	1	2	0.06	23185480	13013	56.20	1793	1799	1749	2325	1255	1792	1781.72	1.27	0	-159	1820	1806	1799	1785	1778	1802	1781	51	533	100	1320	1	1	50748440	910	128.07	3.02	12	0.03	14.00	593.00	2475	20240422	-27.56	1741	20240422	2.99	2475	-27.56	20240422	1741	2.99	20240422	10330	-82.64	20230612	1741	2.99	20240422	0.42	N	225190	100	50 억		647007	N	N	0	N	00	N
102	20240612	120846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1791	-1	5	-0.06	19350842	10873	46.96	1793	1799	1749	2325	1255	1792	1779.72	1.27	0	-126	1820	1806	1799	1785	1778	1802	1781	51	533	100	1320	1	1	50748440	909	127.93	3.02	12	0.02	14.00	593.00	2475	20240422	-27.64	1741	20240422	2.87	2475	-27.64	20240422	1741	2.87	20240422	10330	-82.66	20230612	1741	2.87	20240422	0.42	N	225190	100	50 억		647007	N	N	0	N	00	N
103	20240612	110846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1794	2	2	0.11	18206466	10234	44.20	1793	1799	1749	2325	1255	1792	1779.02	1.27	0	457	1820	1806	1799	1785	1778	1802	1781	51	533	100	1320	1	1	50748440	910	128.14	3.03	12	0.02	14.00	593.00	2475	20240422	-27.52	1741	20240422	3.04	2475	-27.52	20240422	1741	3.04	20240422	10330	-82.63	20230612	1741	3.04	20240422	0.42	N	225190	100	50 억		647007	N	N	0	N	00	N
104	20240612	100848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1794	2	2	0.11	13390855	7542	32.57	1793	1799	1749	2325	1255	1792	1775.50	1.27	0	481	1820	1806	1799	1785	1778	1802	1781	51	533	100	1320	1	1	50748440	910	128.14	3.03	12	0.01	14.00	593.00	2475	20240422	-27.52	1741	20240422	3.04	2475	-27.52	20240422	1741	3.04	20240422	10330	-82.63	20230612	1741	3.04	20240422	0.42	N	225190	100	50 억		647007	N	N	0	N	00	N
105	20240612	090849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1799	7	2	0.39	8575654	4850	20.95	1793	1799	1749	2325	1255	1792	1768.18	1.27	0	-10	1820	1806	1799	1785	1778	1802	1781	51	533	100	1320	1	1	50748440	913	128.50	3.03	12	0.01	14.00	593.00	2475	20240422	-27.31	1741	20240422	3.33	2475	-27.31	20240422	1741	3.33	20240422	10330	-82.58	20230612	1741	3.33	20240422	0.42	N	225190	100	50 억		647007	N	N	0	N	00	N
106	20240610	160840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1812	13	2	0.72	46880009	26041	181.05	1804	1812	1792	2335	1260	1799	1800.24	1.29	0	-912	1817	1808	1799	1790	1781	1812	1794	51	536	100	1330	1	1	50748440	920	129.43	3.06	12	0.05	14.00	593.00	2475	20240422	-26.79	1741	20240422	4.08	2475	-26.79	20240422	1741	4.08	20240422	10330	-82.46	20230612	1741	4.08	20240422	0.42	N	225190	100	50 억		653528	N	N	0	N	00	N
107	20240610	150849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1807	8	2	0.44	38667079	21503	149.50	1804	1807	1792	2335	1260	1799	1798.22	1.29	0	-899	1817	1808	1799	1790	1781	1812	1794	51	536	100	1330	1	1	50748440	917	129.07	3.05	12	0.04	14.00	593.00	2475	20240422	-26.99	1741	20240422	3.79	2475	-26.99	20240422	1741	3.79	20240422	10330	-82.51	20230612	1741	3.79	20240422	0.42	N	225190	100	50 억		653528	N	N	0	N	00	N
108	20240610	140844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1800	1	2	0.06	32067131	17843	124.06	1804	1804	1792	2335	1260	1799	1797.18	1.29	0	-493	1817	1808	1799	1790	1781	1812	1794	51	536	100	1330	1	1	50748440	913	128.57	3.04	12	0.04	14.00	593.00	2475	20240422	-27.27	1741	20240422	3.39	2475	-27.27	20240422	1741	3.39	20240422	10330	-82.58	20230612	1741	3.39	20240422	0.42	N	225190	100	50 억		653528	N	N	0	N	00	N
109	20240610	130841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1800	1	2	0.06	29736124	16548	115.05	1804	1804	1792	2335	1260	1799	1796.96	1.29	0	-463	1817	1808	1799	1790	1781	1812	1794	51	536	100	1330	1	1	50748440	913	128.57	3.04	12	0.03	14.00	593.00	2475	20240422	-27.27	1741	20240422	3.39	2475	-27.27	20240422	1741	3.39	20240422	10330	-82.58	20230612	1741	3.39	20240422	0.42	N	225190	100	50 억		653528	N	N	0	N	00	N
110	20240610	120843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1798	-1	5	-0.06	25537870	14214	98.83	1804	1804	1792	2335	1260	1799	1796.67	1.29	0	-463	1817	1808	1799	1790	1781	1812	1794	51	536	100	1330	1	1	50748440	912	128.43	3.03	12	0.03	14.00	593.00	2475	20240422	-27.35	1741	20240422	3.27	2475	-27.35	20240422	1741	3.27	20240422	10330	-82.59	20230612	1741	3.27	20240422	0.42	N	225190	100	50 억		653528	N	N	0	N	00	N
111	20240610	110845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1794	-5	5	-0.28	11929310	6643	46.19	1804	1804	1792	2335	1260	1799	1795.77	1.29	0	-349	1817	1808	1799	1790	1781	1812	1794	51	536	100	1330	1	1	50748440	910	128.14	3.03	12	0.01	14.00	593.00	2475	20240422	-27.52	1741	20240422	3.04	2475	-27.52	20240422	1741	3.04	20240422	10330	-82.63	20230612	1741	3.04	20240422	0.42	N	225190	100	50 억		653528	N	N	0	N	00	N
112	20240610	100842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1799	0	3	0.00	7666836	4269	29.68	1804	1804	1792	2335	1260	1799	1795.93	1.29	0	-348	1817	1808	1799	1790	1781	1812	1794	51	536	100	1330	1	1	50748440	913	128.50	3.03	12	0.01	14.00	593.00	2475	20240422	-27.31	1741	20240422	3.33	2475	-27.31	20240422	1741	3.33	20240422	10330	-82.58	20230612	1741	3.33	20240422	0.42	N	225190	100	50 억		653528	N	N	0	N	00	N
113	20240610	090847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1798	-1	5	-0.06	440471	245	1.70	1804	1804	1792	2335	1260	1799	1797.84	1.29	0	-207	1817	1808	1799	1790	1781	1812	1794	51	536	100	1330	1	1	50748440	912	128.43	3.03	12	0.00	14.00	593.00	2475	20240422	-27.35	1741	20240422	3.27	2475	-27.35	20240422	1741	3.27	20240422	10330	-82.59	20230612	1741	3.27	20240422	0.42	N	225190	100	50 억		653528	N	N	0	N	00	N
114	20240607	160911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1799	2	2	0.11	25819428	14373	42.01	1797	1808	1790	2335	1258	1797	1796.38	1.29	0	50	1806	1801	1798	1793	1790	1800	1792	51	538	100	1320	1	1	50748440	913	128.50	3.03	12	0.03	14.00	593.00	2475	20240422	-27.31	1741	20240422	3.33	2475	-27.31	20240422	1741	3.33	20240422	10330	-82.58	20230607	1741	3.33	20240422	0.42	N	225190	100	50 억		653445	N	N	0	N	00	N
115	20240607	150917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1800	3	2	0.17	24157150	13449	39.31	1797	1808	1790	2335	1258	1797	1796.20	1.29	0	53	1806	1801	1798	1793	1790	1800	1792	51	538	100	1320	1	1	50748440	913	128.57	3.04	12	0.03	14.00	593.00	2475	20240422	-27.27	1741	20240422	3.39	2475	-27.27	20240422	1741	3.39	20240422	10330	-82.58	20230607	1741	3.39	20240422	0.42	N	225190	100	50 억		653445	N	N	0	N	00	N
116	20240607	140911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1797	0	3	0.00	17375307	9683	28.30	1797	1800	1790	2335	1258	1797	1794.41	1.29	0	-835	1806	1801	1798	1793	1790	1800	1792	51	538	100	1320	1	1	50748440	912	128.36	3.03	12	0.02	14.00	593.00	2475	20240422	-27.39	1741	20240422	3.22	2475	-27.39	20240422	1741	3.22	20240422	10330	-82.60	20230607	1741	3.22	20240422	0.42	N	225190	100	50 억		653445	N	N	0	N	00	N
117	20240607	130907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1798	1	2	0.06	16924591	9432	27.57	1797	1800	1790	2335	1258	1797	1794.38	1.29	0	-835	1806	1801	1798	1793	1790	1800	1792	51	538	100	1320	1	1	50748440	912	128.43	3.03	12	0.02	14.00	593.00	2475	20240422	-27.35	1741	20240422	3.27	2475	-27.35	20240422	1741	3.27	20240422	10330	-82.59	20230607	1741	3.27	20240422	0.42	N	225190	100	50 억		653445	N	N	0	N	00	N
118	20240607	120912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1791	-6	5	-0.33	14834127	8267	24.16	1797	1800	1790	2335	1258	1797	1794.38	1.29	0	-835	1806	1801	1798	1793	1790	1800	1792	51	538	100	1320	1	1	50748440	909	127.93	3.02	12	0.02	14.00	593.00	2475	20240422	-27.64	1741	20240422	2.87	2475	-27.64	20240422	1741	2.87	20240422	10330	-82.66	20230607	1741	2.87	20240422	0.42	N	225190	100	50 억		653445	N	N	0	N	00	N
119	20240607	110858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1792	-5	5	-0.28	14447108	8051	23.53	1797	1800	1790	2335	1258	1797	1794.45	1.29	0	-835	1806	1801	1798	1793	1790	1800	1792	51	538	100	1320	1	1	50748440	909	128.00	3.02	12	0.02	14.00	593.00	2475	20240422	-27.60	1741	20240422	2.93	2475	-27.60	20240422	1741	2.93	20240422	10330	-82.65	20230607	1741	2.93	20240422	0.42	N	225190	100	50 억		653445	N	N	0	N	00	N
120	20240607	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1797	0	3	0.00	9312491	5185	15.15	1797	1800	1791	2335	1258	1797	1796.04	1.29	0	-835	1806	1801	1798	1793	1790	1800	1792	51	538	100	1320	1	1	50748440	912	128.36	3.03	12	0.01	14.00	593.00	2475	20240422	-27.39	1741	20240422	3.22	2475	-27.39	20240422	1741	3.22	20240422	10330	-82.60	20230607	1741	3.22	20240422	0.42	N	225190	100	50 억		653445	N	N	0	N	00	N
121	20240607	090910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1800	3	2	0.17	3325672	1850	5.41	1797	1800	1796	2335	1258	1797	1797.66	1.29	0	-842	1806	1801	1798	1793	1790	1800	1792	51	538	100	1320	1	1	50748440	913	128.57	3.04	12	0.00	14.00	593.00	2475	20240422	-27.27	1741	20240422	3.39	2475	-27.27	20240422	1741	3.39	20240422	10330	-82.58	20230607	1741	3.39	20240422	0.42	N	225190	100	50 억		653445	N	N	0	N	00	N
122	20240605	160908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1797	-3	5	-0.17	61539097	34209	80.52	1802	1803	1795	2340	1260	1800	1798.92	1.30	0	-5404	1817	1808	1794	1785	1771	1813	1790	51	540	100	1330	1	1	50748440	912	128.36	3.03	12	0.07	14.00	593.00	2475	20240422	-27.39	1741	20240422	3.22	2475	-27.39	20240422	1741	3.22	20240422	10330	-82.60	20230607	1741	3.22	20240422	0.42	N	225190	100	50 억		658849	N	N	0	N	00	N
123	20240605	150905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1799	-1	5	-0.06	60318673	33531	78.92	1802	1803	1795	2340	1260	1800	1798.89	1.30	0	-5366	1817	1808	1794	1785	1771	1813	1790	51	540	100	1330	1	1	50748440	913	128.50	3.03	12	0.07	14.00	593.00	2475	20240422	-27.31	1741	20240422	3.33	2475	-27.31	20240422	1741	3.33	20240422	10330	-82.58	20230607	1741	3.33	20240422	0.42	N	225190	100	50 억		658849	N	N	0	N	00	N
124	20240605	140907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1798	-2	5	-0.11	32047126	17822	41.95	1802	1803	1795	2340	1260	1800	1798.18	1.30	0	-4876	1817	1808	1794	1785	1771	1813	1790	51	540	100	1330	1	1	50748440	912	128.43	3.03	12	0.04	14.00	593.00	2475	20240422	-27.35	1741	20240422	3.27	2475	-27.35	20240422	1741	3.27	20240422	10330	-82.59	20230607	1741	3.27	20240422	0.42	N	225190	100	50 억		658849	N	N	0	N	00	N
125	20240605	130907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1796	-4	5	-0.22	27032672	15033	35.38	1802	1803	1795	2340	1260	1800	1798.22	1.30	0	-4125	1817	1808	1794	1785	1771	1813	1790	51	540	100	1330	1	1	50748440	911	128.29	3.03	12	0.03	14.00	593.00	2475	20240422	-27.43	1741	20240422	3.16	2475	-27.43	20240422	1741	3.16	20240422	10330	-82.61	20230607	1741	3.16	20240422	0.42	N	225190	100	50 억		658849	N	N	0	N	00	N
126	20240605	120904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1800	0	3	0.00	21682757	12054	28.37	1802	1803	1795	2340	1260	1800	1798.80	1.30	0	-2485	1817	1808	1794	1785	1771	1813	1790	51	540	100	1330	1	1	50748440	913	128.57	3.04	12	0.02	14.00	593.00	2475	20240422	-27.27	1741	20240422	3.39	2475	-27.27	20240422	1741	3.39	20240422	10330	-82.58	20230607	1741	3.39	20240422	0.42	N	225190	100	50 억		658849	N	N	0	N	00	N
127	20240605	110905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1798	-2	5	-0.11	9195757	5114	12.04	1802	1803	1795	2340	1260	1800	1798.15	1.30	0	-2029	1817	1808	1794	1785	1771	1813	1790	51	540	100	1330	1	1	50748440	912	128.43	3.03	12	0.01	14.00	593.00	2475	20240422	-27.35	1741	20240422	3.27	2475	-27.35	20240422	1741	3.27	20240422	10330	-82.59	20230607	1741	3.27	20240422	0.42	N	225190	100	50 억		658849	N	N	0	N	00	N
128	20240605	100904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1800	0	3	0.00	4869987	2707	6.37	1802	1803	1795	2340	1260	1800	1799.03	1.30	0	-1924	1817	1808	1794	1785	1771	1813	1790	51	540	100	1330	1	1	50748440	913	128.57	3.04	12	0.01	14.00	593.00	2475	20240422	-27.27	1741	20240422	3.39	2475	-27.27	20240422	1741	3.39	20240422	10330	-82.58	20230607	1741	3.39	20240422	0.42	N	225190	100	50 억		658849	N	N	0	N	00	N
129	20240605	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1797	-3	5	-0.17	361892	201	0.47	1802	1803	1796	2340	1260	1800	1800.46	1.30	0	-140	1817	1808	1794	1785	1771	1813	1790	51	540	100	1330	1	1	50748440	912	128.36	3.03	12	0.00	14.00	593.00	2475	20240422	-27.39	1741	20240422	3.22	2475	-27.39	20240422	1741	3.22	20240422	10330	-82.60	20230607	1741	3.22	20240422	0.42	N	225190	100	50 억		658849	N	N	0	N	00	N
130	20240604	160857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1800	6	2	0.33	75754734	42308	176.92	1792	1803	1780	2330	1256	1794	1790.55	1.29	0	4443	1806	1799	1788	1781	1770	1803	1785	51	536	100	1320	1	1	50748440	913	128.57	3.04	12	0.08	14.00	593.00	2475	20240422	-27.27	1741	20240422	3.39	2475	-27.27	20240422	1741	3.39	20240422	10330	-82.58	20230607	1741	3.39	20240422	0.42	N	225190	100	50 억		654384	N	N	0	N	00	N
131	20240604	150856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1799	5	2	0.28	68979538	38544	161.18	1792	1802	1780	2330	1256	1794	1789.63	1.29	0	4492	1806	1799	1788	1781	1770	1803	1785	51	536	100	1320	1	1	50748440	913	128.50	3.03	12	0.08	14.00	593.00	2475	20240422	-27.31	1741	20240422	3.33	2475	-27.31	20240422	1741	3.33	20240422	10330	-82.58	20230607	1741	3.33	20240422	0.42	N	225190	100	50 억		654384	N	N	0	N	00	N
132	20240604	140859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1796	2	2	0.11	49294654	27614	115.47	1792	1796	1780	2330	1256	1794	1785.13	1.29	0	4907	1806	1799	1788	1781	1770	1803	1785	51	536	100	1320	1	1	50748440	911	128.29	3.03	12	0.05	14.00	593.00	2475	20240422	-27.43	1741	20240422	3.16	2475	-27.43	20240422	1741	3.16	20240422	10330	-82.61	20230607	1741	3.16	20240422	0.42	N	225190	100	50 억		654384	N	N	0	N	00	N
133	20240604	130856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1790	-4	5	-0.22	39697042	22264	93.10	1792	1794	1780	2330	1256	1794	1783.01	1.29	0	4909	1806	1799	1788	1781	1770	1803	1785	51	536	100	1320	1	1	50748440	908	127.86	3.02	12	0.04	14.00	593.00	2475	20240422	-27.68	1741	20240422	2.81	2475	-27.68	20240422	1741	2.81	20240422	10330	-82.67	20230607	1741	2.81	20240422	0.42	N	225190	100	50 억		654384	N	N	0	N	00	N
134	20240604	120854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1786	-8	5	-0.45	36060918	20231	84.60	1792	1794	1780	2330	1256	1794	1782.46	1.29	0	4945	1806	1799	1788	1781	1770	1803	1785	51	536	100	1320	1	1	50748440	906	127.57	3.01	12	0.04	14.00	593.00	2475	20240422	-27.84	1741	20240422	2.58	2475	-27.84	20240422	1741	2.58	20240422	10330	-82.71	20230607	1741	2.58	20240422	0.42	N	225190	100	50 억		654384	N	N	0	N	00	N
135	20240604	110851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1782	-12	5	-0.67	33955684	19050	79.66	1792	1794	1780	2330	1256	1794	1782.45	1.29	0	4945	1806	1799	1788	1781	1770	1803	1785	51	536	100	1320	1	1	50748440	904	127.29	3.01	12	0.04	14.00	593.00	2475	20240422	-28.00	1741	20240422	2.35	2475	-28.00	20240422	1741	2.35	20240422	10330	-82.75	20230607	1741	2.35	20240422	0.42	N	225190	100	50 억		654384	N	N	0	N	00	N
136	20240604	100853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1784	-10	5	-0.56	17786266	9972	41.70	1792	1794	1780	2330	1256	1794	1783.62	1.29	0	1918	1806	1799	1788	1781	1770	1803	1785	51	536	100	1320	1	1	50748440	905	127.43	3.01	12	0.02	14.00	593.00	2475	20240422	-27.92	1741	20240422	2.47	2475	-27.92	20240422	1741	2.47	20240422	10330	-82.73	20230607	1741	2.47	20240422	0.42	N	225190	100	50 억		654384	N	N	0	N	00	N
137	20240604	090853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1792	-2	5	-0.11	86016	48	0.20	1792	1792	1792	2330	1256	1794	1792.00	1.29	0	-7	1806	1799	1788	1781	1770	1803	1785	51	536	100	1320	1	1	50748440	909	128.00	3.02	12	0.00	14.00	593.00	2475	20240422	-27.60	1741	20240422	2.93	2475	-27.60	20240422	1741	2.93	20240422	10330	-82.65	20230607	1741	2.93	20240422	0.42	N	225190	100	50 억		654384	N	N	0	N	00	N
138	20240603	160843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1794	11	2	0.62	39216387	21970	55.83	1783	1795	1777	2315	1249	1783	1785.00	1.28	0	3271	1798	1790	1780	1772	1762	1794	1776	51	532	100	1310	1	1	50748440	910	128.14	3.03	12	0.04	14.00	593.00	2475	20240422	-27.52	1741	20240422	3.04	2475	-27.52	20240422	1741	3.04	20240422	10330	-82.63	20230607	1741	3.04	20240422	0.42	N	225190	100	50 억		651135	N	N	0	N	00	N
139	20240603	150845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1795	12	2	0.67	38719333	21693	55.12	1783	1795	1777	2315	1249	1783	1784.88	1.28	0	3289	1798	1790	1780	1772	1762	1794	1776	51	532	100	1310	1	1	50748440	911	128.21	3.03	12	0.04	14.00	593.00	2475	20240422	-27.47	1741	20240422	3.10	2475	-27.47	20240422	1741	3.10	20240422	10330	-82.62	20230607	1741	3.10	20240422	0.42	N	225190	100	50 억		651135	N	N	0	N	00	N
140	20240603	140844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1789	6	2	0.34	35263633	19766	50.22	1783	1790	1777	2315	1249	1783	1784.06	1.28	0	3332	1798	1790	1780	1772	1762	1794	1776	51	532	100	1310	1	1	50748440	908	127.79	3.02	12	0.04	14.00	593.00	2475	20240422	-27.72	1741	20240422	2.76	2475	-27.72	20240422	1741	2.76	20240422	10330	-82.68	20230607	1741	2.76	20240422	0.42	N	225190	100	50 억		651135	N	N	0	N	00	N
141	20240603	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1786	3	2	0.17	26489639	14857	37.75	1783	1787	1777	2315	1249	1783	1782.97	1.28	0	-699	1798	1790	1780	1772	1762	1794	1776	51	532	100	1310	1	1	50748440	906	127.57	3.01	12	0.03	14.00	593.00	2475	20240422	-27.84	1741	20240422	2.58	2475	-27.84	20240422	1741	2.58	20240422	10330	-82.71	20230607	1741	2.58	20240422	0.42	N	225190	100	50 억		651135	N	N	0	N	00	N
142	20240603	120844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1782	-1	5	-0.06	19824941	11122	28.26	1783	1787	1777	2315	1249	1783	1782.50	1.28	0	-699	1798	1790	1780	1772	1762	1794	1776	51	532	100	1310	1	1	50748440	904	127.29	3.01	12	0.02	14.00	593.00	2475	20240422	-28.00	1741	20240422	2.35	2475	-28.00	20240422	1741	2.35	20240422	10330	-82.75	20230607	1741	2.35	20240422	0.42	N	225190	100	50 억		651135	N	N	0	N	00	N
143	20240603	110838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1783	0	3	0.00	16009404	8983	22.83	1783	1787	1777	2315	1249	1783	1782.19	1.28	0	-493	1798	1790	1780	1772	1762	1794	1776	51	532	100	1310	1	1	50748440	905	127.36	3.01	12	0.02	14.00	593.00	2475	20240422	-27.96	1741	20240422	2.41	2475	-27.96	20240422	1741	2.41	20240422	10330	-82.74	20230607	1741	2.41	20240422	0.42	N	225190	100	50 억		651135	N	N	0	N	00	N
144	20240603	100834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1777	-6	5	-0.34	12593530	7068	17.96	1783	1787	1777	2315	1249	1783	1781.77	1.28	0	787	1798	1790	1780	1772	1762	1794	1776	51	532	100	1310	1	1	50748440	902	126.93	3.00	12	0.01	14.00	593.00	2475	20240422	-28.20	1741	20240422	2.07	2475	-28.20	20240422	1741	2.07	20240422	10330	-82.80	20230607	1741	2.07	20240422	0.42	N	225190	100	50 억		651135	N	N	0	N	00	N
145	20240603	090835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1785	2	2	0.11	3327083	1866	4.74	1783	1785	1782	2315	1249	1783	1783.00	1.28	0	590	1798	1790	1780	1772	1762	1794	1776	51	532	100	1310	1	1	50748440	906	127.50	3.01	12	0.00	14.00	593.00	2475	20240422	-27.88	1741	20240422	2.53	2475	-27.88	20240422	1741	2.53	20240422	10330	-82.72	20230607	1741	2.53	20240422	0.42	N	225190	100	50 억		651135	N	N	0	N	00	N