KissMeData/228850/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	161035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	0	3	0.00	29492280	3637	100.17	8160	8160	8070	10550	5690	8120	8108.95	2.34	0	-404	8180	8150	8110	8080	8040	8130	8060	83	2430	500	5840	10	1	16591014	1347	6.88	0.53	12	0.02	1181.00	15443.00	11570	20230628	-29.82	8010	20240625	1.37	9430	-13.89	20240219	8010	1.37	20240625	11570	-29.82	20230628	8010	1.37	20240625	0.47	N	228850	500	82 억		389026	N	N	2	N	00	N
3	20240628	151048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-20	5	-0.25	26106610	3220	88.68	8160	8160	8070	10550	5690	8120	8107.64	2.34	0	-388	8180	8150	8110	8080	8040	8130	8060	83	2430	500	5840	10	1	16591014	1344	6.86	0.52	12	0.02	1181.00	15443.00	11570	20230628	-29.99	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11570	-29.99	20230628	8010	1.12	20240625	0.47	N	228850	500	82 억		389026	N	N	3	N	00	N
4	20240628	141047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-20	5	-0.25	21675700	2673	73.62	8160	8160	8070	10550	5690	8120	8109.13	2.34	0	-230	8180	8150	8110	8080	8040	8130	8060	83	2430	500	5840	10	1	16591014	1344	6.86	0.52	12	0.02	1181.00	15443.00	11570	20230628	-29.99	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11570	-29.99	20230628	8010	1.12	20240625	0.47	N	228850	500	82 억		389026	N	N	3	N	00	N
5	20240628	131046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	20	2	0.25	20410260	2517	69.32	8160	8160	8070	10550	5690	8120	8108.96	2.34	0	-187	8180	8150	8110	8080	8040	8130	8060	83	2430	500	5840	10	1	16591014	1351	6.89	0.53	12	0.02	1181.00	15443.00	11570	20230628	-29.65	8010	20240625	1.62	9430	-13.68	20240219	8010	1.62	20240625	11570	-29.65	20230628	8010	1.62	20240625	0.47	N	228850	500	82 억		389026	N	N	3	N	00	N
6	20240628	121044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-10	5	-0.12	12420830	1534	42.25	8160	8160	8070	10550	5690	8120	8097.02	2.34	0	-187	8180	8150	8110	8080	8040	8130	8060	83	2430	500	5840	10	1	16591014	1346	6.87	0.53	12	0.01	1181.00	15443.00	11570	20230628	-29.90	8010	20240625	1.25	9430	-14.00	20240219	8010	1.25	20240625	11570	-29.90	20230628	8010	1.25	20240625	0.47	N	228850	500	82 억		389026	N	N	3	N	00	N
7	20240628	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-10	5	-0.12	12404590	1532	42.19	8160	8160	8070	10550	5690	8120	8096.99	2.34	0	-187	8180	8150	8110	8080	8040	8130	8060	83	2430	500	5840	10	1	16591014	1346	6.87	0.53	12	0.01	1181.00	15443.00	11570	20230628	-29.90	8010	20240625	1.25	9430	-14.00	20240219	8010	1.25	20240625	11570	-29.90	20230628	8010	1.25	20240625	0.47	N	228850	500	82 억		389026	N	N	3	N	00	N
8	20240628	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	-30	5	-0.37	10941280	1352	37.23	8160	8160	8070	10550	5690	8120	8092.66	2.34	0	-155	8180	8150	8110	8080	8040	8130	8060	83	2430	500	5840	10	1	16591014	1342	6.85	0.52	12	0.01	1181.00	15443.00	11570	20230628	-30.08	8010	20240625	1.00	9430	-14.21	20240219	8010	1.00	20240625	11570	-30.08	20230628	8010	1.00	20240625	0.47	N	228850	500	82 억		389026	N	N	3	N	00	N
9	20240628	091027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	30	2	0.37	1311360	161	4.43	8160	8160	8080	10550	5690	8120	8145.09	2.34	0	-135	8180	8150	8110	8080	8040	8130	8060	83	2430	500	5840	10	1	16591014	1352	6.90	0.53	12	0.00	1181.00	15443.00	11570	20230628	-29.56	8010	20240625	1.75	9430	-13.57	20240219	8010	1.75	20240625	11570	-29.56	20230628	8010	1.75	20240625	0.47	N	228850	500	82 억		389026	N	N	3	N	00	N
10	20240627	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	-10	5	-0.12	29354750	3631	31.95	8130	8140	8070	10560	5700	8130	8084.46	2.35	0	-121	8250	8190	8120	8060	7990	8220	8090	83	2430	500	5850	10	1	16591014	1347	6.88	0.53	12	0.02	1181.00	15443.00	11570	20230628	-29.82	8010	20240625	1.37	9430	-13.89	20240219	8010	1.37	20240625	11570	-29.82	20230628	8010	1.37	20240625	0.47	N	228850	500	82 억		389121	N	N	3	N	00	N
11	20240627	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	-40	5	-0.49	24116700	2985	26.27	8130	8140	8070	10560	5700	8130	8079.30	2.35	0	-70	8250	8190	8120	8060	7990	8220	8090	83	2430	500	5850	10	1	16591014	1342	6.85	0.52	12	0.02	1181.00	15443.00	11570	20230628	-30.08	8010	20240625	1.00	9430	-14.21	20240219	8010	1.00	20240625	11570	-30.08	20230628	8010	1.00	20240625	0.47	N	228850	500	82 억		389121	N	N	4	N	00	N
12	20240627	141023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-50	5	-0.62	23647860	2927	25.76	8130	8140	8070	10560	5700	8130	8079.21	2.35	0	-70	8250	8190	8120	8060	7990	8220	8090	83	2430	500	5850	10	1	16591014	1341	6.84	0.52	12	0.02	1181.00	15443.00	11570	20230628	-30.16	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11570	-30.16	20230628	8010	0.87	20240625	0.47	N	228850	500	82 억		389121	N	N	4	N	00	N
13	20240627	131022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-50	5	-0.62	21393140	2648	23.30	8130	8140	8070	10560	5700	8130	8078.98	2.35	0	-70	8250	8190	8120	8060	7990	8220	8090	83	2430	500	5850	10	1	16591014	1341	6.84	0.52	12	0.02	1181.00	15443.00	11570	20230628	-30.16	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11570	-30.16	20230628	8010	0.87	20240625	0.47	N	228850	500	82 억		389121	N	N	4	N	00	N
14	20240627	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	-60	5	-0.74	20317560	2515	22.13	8130	8140	8070	10560	5700	8130	8078.55	2.35	0	-70	8250	8190	8120	8060	7990	8220	8090	83	2430	500	5850	10	1	16591014	1339	6.83	0.52	12	0.02	1181.00	15443.00	11570	20230628	-30.25	8010	20240625	0.75	9430	-14.42	20240219	8010	0.75	20240625	11570	-30.25	20230628	8010	0.75	20240625	0.47	N	228850	500	82 억		389121	N	N	4	N	00	N
15	20240627	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-20	5	-0.25	18411940	2279	20.05	8130	8140	8070	10560	5700	8130	8078.96	2.35	0	-70	8250	8190	8120	8060	7990	8220	8090	83	2430	500	5850	10	1	16591014	1346	6.87	0.53	12	0.01	1181.00	15443.00	11570	20230628	-29.90	8010	20240625	1.25	9430	-14.00	20240219	8010	1.25	20240625	11570	-29.90	20230628	8010	1.25	20240625	0.47	N	228850	500	82 억		389121	N	N	4	N	00	N
16	20240627	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-50	5	-0.62	18298730	2265	19.93	8130	8140	8070	10560	5700	8130	8078.91	2.35	0	-70	8250	8190	8120	8060	7990	8220	8090	83	2430	500	5850	10	1	16591014	1341	6.84	0.52	12	0.01	1181.00	15443.00	11570	20230628	-30.16	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11570	-30.16	20230628	8010	0.87	20240625	0.47	N	228850	500	82 억		389121	N	N	4	N	00	N
17	20240627	091024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-50	5	-0.62	9460250	1171	10.30	8130	8140	8070	10560	5700	8130	8078.78	2.35	0	-145	8250	8190	8120	8060	7990	8220	8090	83	2430	500	5850	10	1	16591014	1341	6.84	0.52	12	0.01	1181.00	15443.00	11570	20230628	-30.16	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11570	-30.16	20230628	8010	0.87	20240625	0.47	N	228850	500	82 억		389121	N	N	4	N	00	N
18	20240626	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	-10	5	-0.12	91859870	11364	52.86	8100	8180	8050	10580	5700	8140	8083.29	2.35	0	-4201	8280	8210	8110	8040	7940	8245	8075	83	2440	500	5860	10	1	16591014	1349	6.88	0.53	12	0.07	1181.00	15443.00	11650	20230620	-30.21	8010	20240625	1.50	9430	-13.79	20240219	8010	1.50	20240625	11570	-29.73	20230628	8010	1.50	20240625	0.47	N	228850	500	82 억		389348	N	N	4	N	00	N
19	20240626	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-40	5	-0.49	86913220	10754	50.03	8100	8180	8050	10580	5700	8140	8081.94	2.35	0	-4162	8280	8210	8110	8040	7940	8245	8075	83	2440	500	5860	10	1	16591014	1344	6.86	0.52	12	0.06	1181.00	15443.00	11650	20230620	-30.47	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11570	-29.99	20230628	8010	1.12	20240625	0.47	N	228850	500	82 억		389348	N	N	6	N	00	N
20	20240626	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-60	5	-0.74	83426490	10323	48.02	8100	8180	8050	10580	5700	8140	8081.61	2.35	0	-4093	8280	8210	8110	8040	7940	8245	8075	83	2440	500	5860	10	1	16591014	1341	6.84	0.52	12	0.06	1181.00	15443.00	11650	20230620	-30.64	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11570	-30.16	20230628	8010	0.87	20240625	0.47	N	228850	500	82 억		389348	N	N	6	N	00	N
21	20240626	131022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	-50	5	-0.61	75661190	9363	43.55	8100	8180	8050	10580	5700	8140	8080.87	2.35	0	-3477	8280	8210	8110	8040	7940	8245	8075	83	2440	500	5860	10	1	16591014	1342	6.85	0.52	12	0.06	1181.00	15443.00	11650	20230620	-30.56	8010	20240625	1.00	9430	-14.21	20240219	8010	1.00	20240625	11570	-30.08	20230628	8010	1.00	20240625	0.47	N	228850	500	82 억		389348	N	N	6	N	00	N
22	20240626	121021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-80	5	-0.98	53065340	6575	30.59	8100	8180	8050	10580	5700	8140	8070.77	2.35	0	-2307	8280	8210	8110	8040	7940	8245	8075	83	2440	500	5860	10	1	16591014	1337	6.82	0.52	12	0.04	1181.00	15443.00	11650	20230620	-30.82	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11570	-30.34	20230628	8010	0.62	20240625	0.47	N	228850	500	82 억		389348	N	N	6	N	00	N
23	20240626	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-80	5	-0.98	40161060	4974	23.14	8100	8180	8060	10580	5700	8140	8074.20	2.35	0	-1512	8280	8210	8110	8040	7940	8245	8075	83	2440	500	5860	10	1	16591014	1337	6.82	0.52	12	0.03	1181.00	15443.00	11650	20230620	-30.82	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11570	-30.34	20230628	8010	0.62	20240625	0.47	N	228850	500	82 억		389348	N	N	6	N	00	N
24	20240626	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-60	5	-0.74	18098860	2241	10.42	8100	8180	8060	10580	5700	8140	8076.24	2.35	0	-711	8280	8210	8110	8040	7940	8245	8075	83	2440	500	5860	10	1	16591014	1341	6.84	0.52	12	0.01	1181.00	15443.00	11650	20230620	-30.64	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11570	-30.16	20230628	8010	0.87	20240625	0.47	N	228850	500	82 억		389348	N	N	6	N	00	N
25	20240626	091022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	-70	5	-0.86	4992090	618	2.87	8100	8180	8060	10580	5700	8140	8077.82	2.35	0	50	8280	8210	8110	8040	7940	8245	8075	83	2440	500	5860	10	1	16591014	1339	6.83	0.52	12	0.00	1181.00	15443.00	11650	20230620	-30.73	8010	20240625	0.75	9430	-14.42	20240219	8010	0.75	20240625	11570	-30.25	20230628	8010	0.75	20240625	0.47	N	228850	500	82 억		389348	N	N	6	N	00	N
26	20240625	161019	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8140	30	2	0.37	173335330	21496	136.26	8110	8180	8010	10540	5680	8110	8063.61	2.35	0	-2671	8223	8166	8133	8076	8043	8150	8060	83	2430	500	5830	10	1	16591014	1351	6.89	0.53	12	0.13	1181.00	15443.00	11650	20230620	-30.13	8010	20240625	1.62	9430	-13.68	20240219	8010	1.62	20240625	11570	-29.65	20230628	8010	1.62	20240625	0.48	N	228850	500	82 억		389319	N	N	6	N	00	N
27	20240625	151017	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8100	-10	5	-0.12	166917590	20706	131.25	8110	8180	8010	10540	5680	8110	8061.32	2.35	0	-2534	8223	8166	8133	8076	8043	8150	8060	83	2430	500	5830	10	1	16591014	1344	6.86	0.52	12	0.12	1181.00	15443.00	11650	20230620	-30.47	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11570	-29.99	20230628	8010	1.12	20240625	0.48	N	228850	500	82 억		389319	N	N	0	N	00	N
28	20240625	141020	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8060	-50	5	-0.62	160237630	19879	126.01	8110	8180	8010	10540	5680	8110	8060.65	2.35	0	-2306	8223	8166	8133	8076	8043	8150	8060	83	2430	500	5830	10	1	16591014	1337	6.82	0.52	12	0.12	1181.00	15443.00	11650	20230620	-30.82	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11570	-30.34	20230628	8010	0.62	20240625	0.48	N	228850	500	82 억		389319	N	N	0	N	00	N
29	20240625	131021	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8060	-50	5	-0.62	129490230	16057	101.78	8110	8180	8010	10540	5680	8110	8064.41	2.35	0	-1810	8223	8166	8133	8076	8043	8150	8060	83	2430	500	5830	10	1	16591014	1337	6.82	0.52	12	0.10	1181.00	15443.00	11650	20230620	-30.82	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11570	-30.34	20230628	8010	0.62	20240625	0.48	N	228850	500	82 억		389319	N	N	0	N	00	N
30	20240625	121023	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8050	-60	5	-0.74	119670620	14836	94.04	8110	8180	8010	10540	5680	8110	8066.23	2.35	0	-1263	8223	8166	8133	8076	8043	8150	8060	83	2430	500	5830	10	1	16591014	1336	6.82	0.52	12	0.09	1181.00	15443.00	11650	20230620	-30.90	8010	20240625	0.50	9430	-14.63	20240219	8010	0.50	20240625	11570	-30.42	20230628	8010	0.50	20240625	0.48	N	228850	500	82 억		389319	N	N	0	N	00	N
31	20240625	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	10	2	0.12	18155110	2234	14.16	8110	8180	8110	10540	5680	8110	8126.73	2.35	0	-868	8223	8166	8133	8076	8043	8150	8060	83	2430	500	5830	10	1	16591014	1347	6.88	0.53	12	0.01	1181.00	15443.00	11650	20230620	-30.30	8030	20240405	1.12	9430	-13.89	20240219	8030	1.12	20240405	11570	-29.82	20230628	8030	1.12	20240405	0.48	N	228850	500	82 억		389319	N	N	0	N	00	N
32	20240625	101019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	10	2	0.12	8921250	1097	6.95	8110	8180	8110	10540	5680	8110	8132.41	2.35	0	-328	8223	8166	8133	8076	8043	8150	8060	83	2430	500	5830	10	1	16591014	1347	6.88	0.53	12	0.01	1181.00	15443.00	11650	20230620	-30.30	8030	20240405	1.12	9430	-13.89	20240219	8030	1.12	20240405	11570	-29.82	20230628	8030	1.12	20240405	0.48	N	228850	500	82 억		389319	N	N	0	N	00	N
33	20240625	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	40	2	0.49	3412550	420	2.66	8110	8150	8110	10540	5680	8110	8125.12	2.35	0	29	8223	8166	8133	8076	8043	8150	8060	83	2430	500	5830	10	1	16591014	1352	6.90	0.53	12	0.00	1181.00	15443.00	11650	20230620	-30.04	8030	20240405	1.49	9430	-13.57	20240219	8030	1.49	20240405	11570	-29.56	20230628	8030	1.49	20240405	0.48	N	228850	500	82 억		389319	N	N	0	N	00	N
34	20240624	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-10	5	-0.12	125488430	15442	64.51	8190	8190	8100	10550	5690	8120	8126.44	2.35	0	-1027	8260	8190	8140	8070	8020	8165	8045	83	2430	500	5840	10	1	16591014	1346	6.87	0.53	12	0.09	1181.00	15443.00	11650	20230620	-30.39	8030	20240405	1.00	9430	-14.00	20240219	8030	1.00	20240405	11570	-29.90	20230628	8030	1.00	20240405	0.47	N	228850	500	82 억		389914	N	N	0	N	00	N
35	20240624	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-10	5	-0.12	119438130	14696	61.39	8190	8190	8100	10550	5690	8120	8127.25	2.35	0	-1020	8260	8190	8140	8070	8020	8165	8045	83	2430	500	5840	10	1	16591014	1346	6.87	0.53	12	0.09	1181.00	15443.00	11650	20230620	-30.39	8030	20240405	1.00	9430	-14.00	20240219	8030	1.00	20240405	11570	-29.90	20230628	8030	1.00	20240405	0.47	N	228850	500	82 억		389914	N	N	0	N	00	N
36	20240624	141017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-10	5	-0.12	111685950	13740	57.40	8190	8190	8100	10550	5690	8120	8128.53	2.35	0	-950	8260	8190	8140	8070	8020	8165	8045	83	2430	500	5840	10	1	16591014	1346	6.87	0.53	12	0.08	1181.00	15443.00	11650	20230620	-30.39	8030	20240405	1.00	9430	-14.00	20240219	8030	1.00	20240405	11570	-29.90	20230628	8030	1.00	20240405	0.47	N	228850	500	82 억		389914	N	N	0	N	00	N
37	20240624	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	0	3	0.00	79995310	9836	41.09	8190	8190	8110	10550	5690	8120	8132.91	2.35	0	-538	8260	8190	8140	8070	8020	8165	8045	83	2430	500	5840	10	1	16591014	1347	6.88	0.53	12	0.06	1181.00	15443.00	11650	20230620	-30.30	8030	20240405	1.12	9430	-13.89	20240219	8030	1.12	20240405	11570	-29.82	20230628	8030	1.12	20240405	0.47	N	228850	500	82 억		389914	N	N	0	N	00	N
38	20240624	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	10	2	0.12	75897530	9332	38.99	8190	8190	8110	10550	5690	8120	8133.04	2.35	0	-466	8260	8190	8140	8070	8020	8165	8045	83	2430	500	5840	10	1	16591014	1349	6.88	0.53	12	0.06	1181.00	15443.00	11650	20230620	-30.21	8030	20240405	1.25	9430	-13.79	20240219	8030	1.25	20240405	11570	-29.73	20230628	8030	1.25	20240405	0.47	N	228850	500	82 억		389914	N	N	0	N	00	N
39	20240624	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	20	2	0.25	33797230	4152	17.35	8190	8190	8110	10550	5690	8120	8139.99	2.35	0	-388	8260	8190	8140	8070	8020	8165	8045	83	2430	500	5840	10	1	16591014	1351	6.89	0.53	12	0.03	1181.00	15443.00	11650	20230620	-30.13	8030	20240405	1.37	9430	-13.68	20240219	8030	1.37	20240405	11570	-29.65	20230628	8030	1.37	20240405	0.47	N	228850	500	82 억		389914	N	N	0	N	00	N
40	20240624	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	10	2	0.12	18056630	2218	9.27	8190	8190	8110	10550	5690	8120	8140.95	2.35	0	-260	8260	8190	8140	8070	8020	8165	8045	83	2430	500	5840	10	1	16591014	1349	6.88	0.53	12	0.01	1181.00	15443.00	11650	20230620	-30.21	8030	20240405	1.25	9430	-13.79	20240219	8030	1.25	20240405	11570	-29.73	20230628	8030	1.25	20240405	0.47	N	228850	500	82 억		389914	N	N	0	N	00	N
41	20240624	091016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-10	5	-0.12	9832010	1206	5.04	8190	8190	8110	10550	5690	8120	8152.58	2.35	0	-116	8260	8190	8140	8070	8020	8165	8045	83	2430	500	5840	10	1	16591014	1346	6.87	0.53	12	0.01	1181.00	15443.00	11650	20230620	-30.39	8030	20240405	1.00	9430	-14.00	20240219	8030	1.00	20240405	11570	-29.90	20230628	8030	1.00	20240405	0.47	N	228850	500	82 억		389914	N	N	0	N	00	N
42	20240621	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	-80	5	-0.98	194464110	23937	233.69	8200	8210	8090	10660	5740	8200	8124.00	2.35	0	-2851	8293	8246	8223	8176	8153	8235	8165	83	2460	500	5900	10	1	16591014	1347	6.88	0.53	12	0.14	1181.00	15443.00	11650	20230620	-30.30	8030	20240405	1.12	9430	-13.89	20240219	8030	1.12	20240405	11570	-29.82	20230628	8030	1.12	20240405	0.46	N	228850	500	82 억		389971	N	N	0	N	00	N
43	20240621	150943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	-70	5	-0.85	153883520	18929	184.80	8200	8210	8110	10660	5740	8200	8129.51	2.35	0	-2718	8293	8246	8223	8176	8153	8235	8165	83	2460	500	5900	10	1	16591014	1349	6.88	0.53	12	0.11	1181.00	15443.00	11650	20230620	-30.21	8030	20240405	1.25	9430	-13.79	20240219	8030	1.25	20240405	11570	-29.73	20230628	8030	1.25	20240405	0.46	N	228850	500	82 억		389971	N	N	0	N	00	N
44	20240621	140941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-10	5	-0.12	138891030	17086	166.81	8200	8210	8110	10660	5740	8200	8128.94	2.35	0	-2706	8293	8246	8223	8176	8153	8235	8165	83	2460	500	5900	10	1	16591014	1359	6.93	0.53	12	0.10	1181.00	15443.00	11650	20230620	-29.70	8030	20240405	1.99	9430	-13.15	20240219	8030	1.99	20240405	11570	-29.21	20230628	8030	1.99	20240405	0.46	N	228850	500	82 억		389971	N	N	0	N	00	N
45	20240621	130943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	-50	5	-0.61	131888780	16226	158.41	8200	8200	8110	10660	5740	8200	8128.24	2.35	0	-2581	8293	8246	8223	8176	8153	8235	8165	83	2460	500	5900	10	1	16591014	1352	6.90	0.53	12	0.10	1181.00	15443.00	11650	20230620	-30.04	8030	20240405	1.49	9430	-13.57	20240219	8030	1.49	20240405	11570	-29.56	20230628	8030	1.49	20240405	0.46	N	228850	500	82 억		389971	N	N	0	N	00	N
46	20240621	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	-80	5	-0.98	115703670	14231	138.93	8200	8200	8110	10660	5740	8200	8130.40	2.35	0	-2104	8293	8246	8223	8176	8153	8235	8165	83	2460	500	5900	10	1	16591014	1347	6.88	0.53	12	0.09	1181.00	15443.00	11650	20230620	-30.30	8030	20240405	1.12	9430	-13.89	20240219	8030	1.12	20240405	11570	-29.82	20230628	8030	1.12	20240405	0.46	N	228850	500	82 억		389971	N	N	0	N	00	N
47	20240621	110943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	-80	5	-0.98	100417850	12348	120.55	8200	8200	8110	10660	5740	8200	8132.32	2.35	0	-1350	8293	8246	8223	8176	8153	8235	8165	83	2460	500	5900	10	1	16591014	1347	6.88	0.53	12	0.07	1181.00	15443.00	11650	20230620	-30.30	8030	20240405	1.12	9430	-13.89	20240219	8030	1.12	20240405	11570	-29.82	20230628	8030	1.12	20240405	0.46	N	228850	500	82 억		389971	N	N	0	N	00	N
48	20240621	100939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	-70	5	-0.85	90359040	11111	108.47	8200	8200	8110	10660	5740	8200	8132.39	2.35	0	-616	8293	8246	8223	8176	8153	8235	8165	83	2460	500	5900	10	1	16591014	1349	6.88	0.53	12	0.07	1181.00	15443.00	11650	20230620	-30.21	8030	20240405	1.25	9430	-13.79	20240219	8030	1.25	20240405	11570	-29.73	20230628	8030	1.25	20240405	0.46	N	228850	500	82 억		389971	N	N	0	N	00	N
49	20240621	090946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	-70	5	-0.85	24803110	3043	29.71	8200	8200	8130	10660	5740	8200	8150.87	2.35	0	90	8293	8246	8223	8176	8153	8235	8165	83	2460	500	5900	10	1	16591014	1349	6.88	0.53	12	0.02	1181.00	15443.00	11650	20230620	-30.21	8030	20240405	1.25	9430	-13.79	20240219	8030	1.25	20240405	11570	-29.73	20230628	8030	1.25	20240405	0.46	N	228850	500	82 억		389971	N	N	0	N	00	N
50	20240620	160938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	0	3	0.00	82484000	10043	22.07	8210	8270	8200	10660	5740	8200	8213.08	2.35	0	-1083	8353	8276	8223	8146	8093	8250	8120	83	2460	500	5900	10	1	16591014	1360	6.94	0.53	12	0.06	1181.00	15443.00	11650	20230620	-29.61	8030	20240405	2.12	9430	-13.04	20240219	8030	2.12	20240405	11650	-29.61	20230620	8030	2.12	20240405	0.41	N	228850	500	82 억		389962	N	N	0	N	00	N
51	20240620	150940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	20	2	0.24	68328240	8318	18.28	8210	8270	8200	10660	5740	8200	8214.50	2.35	0	-1042	8353	8276	8223	8146	8093	8250	8120	83	2460	500	5900	10	1	16591014	1364	6.96	0.53	12	0.05	1181.00	15443.00	11650	20230620	-29.44	8030	20240405	2.37	9430	-12.83	20240219	8030	2.37	20240405	11650	-29.44	20230620	8030	2.37	20240405	0.41	N	228850	500	82 억		389962	N	N	0	N	00	N
52	20240620	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	10	2	0.12	56413930	6867	15.09	8210	8270	8200	10660	5740	8200	8215.22	2.35	0	-945	8353	8276	8223	8146	8093	8250	8120	83	2460	500	5900	10	1	16591014	1362	6.95	0.53	12	0.04	1181.00	15443.00	11650	20230620	-29.53	8030	20240405	2.24	9430	-12.94	20240219	8030	2.24	20240405	11650	-29.53	20230620	8030	2.24	20240405	0.41	N	228850	500	82 억		389962	N	N	0	N	00	N
53	20240620	130940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	20	2	0.24	47602410	5794	12.73	8210	8270	8200	10660	5740	8200	8215.81	2.35	0	-845	8353	8276	8223	8146	8093	8250	8120	83	2460	500	5900	10	1	16591014	1364	6.96	0.53	12	0.03	1181.00	15443.00	11650	20230620	-29.44	8030	20240405	2.37	9430	-12.83	20240219	8030	2.37	20240405	11650	-29.44	20230620	8030	2.37	20240405	0.41	N	228850	500	82 억		389962	N	N	0	N	00	N
54	20240620	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	10	2	0.12	33680080	4098	9.01	8210	8270	8200	10660	5740	8200	8218.66	2.35	0	-607	8353	8276	8223	8146	8093	8250	8120	83	2460	500	5900	10	1	16591014	1362	6.95	0.53	12	0.02	1181.00	15443.00	11650	20230620	-29.53	8030	20240405	2.24	9430	-12.94	20240219	8030	2.24	20240405	11650	-29.53	20230620	8030	2.24	20240405	0.41	N	228850	500	82 억		389962	N	N	0	N	00	N
55	20240620	110940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	40	2	0.49	29001480	3529	7.76	8210	8270	8200	10660	5740	8200	8218.04	2.35	0	-354	8353	8276	8223	8146	8093	8250	8120	83	2460	500	5900	10	1	16591014	1367	6.98	0.53	12	0.02	1181.00	15443.00	11650	20230620	-29.27	8030	20240405	2.62	9430	-12.62	20240219	8030	2.62	20240405	11650	-29.27	20230620	8030	2.62	20240405	0.41	N	228850	500	82 억		389962	N	N	0	N	00	N
56	20240620	100939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	30	2	0.37	15203330	1848	4.06	8210	8270	8200	10660	5740	8200	8226.91	2.35	0	-94	8353	8276	8223	8146	8093	8250	8120	83	2460	500	5900	10	1	16591014	1365	6.97	0.53	12	0.01	1181.00	15443.00	11650	20230620	-29.36	8030	20240405	2.49	9430	-12.73	20240219	8030	2.49	20240405	11650	-29.36	20230620	8030	2.49	20240405	0.41	N	228850	500	82 억		389962	N	N	0	N	00	N
57	20240620	090944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	10	2	0.12	4520840	550	1.21	8210	8270	8210	10660	5740	8200	8219.71	2.35	0	91	8353	8276	8223	8146	8093	8250	8120	83	2460	500	5900	10	1	16591014	1362	6.95	0.53	12	0.00	1181.00	15443.00	11650	20230620	-29.53	8030	20240405	2.24	9430	-12.94	20240219	8030	2.24	20240405	11650	-29.53	20230620	8030	2.24	20240405	0.41	N	228850	500	82 억		389962	N	N	0	N	00	N
58	20240619	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-60	5	-0.73	372929560	45406	7.94	8260	8300	8170	10730	5790	8260	8211.80	2.35	0	-242	9360	8810	8510	7960	7660	9085	8235	83	2470	500	5940	10	1	16591014	1360	6.94	0.53	12	0.27	1181.00	15443.00	11650	20230620	-29.61	8030	20240405	2.12	9430	-13.04	20240219	8030	2.12	20240405	11650	-29.61	20230620	8030	2.12	20240405	0.38	N	228850	500	82 억		390076	N	N	0	N	00	N
59	20240619	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	-50	5	-0.61	360148340	43850	7.67	8260	8300	8170	10730	5790	8260	8211.68	2.35	0	-241	9360	8810	8510	7960	7660	9085	8235	83	2470	500	5940	10	1	16591014	1362	6.95	0.53	12	0.26	1181.00	15443.00	11650	20230620	-29.53	8030	20240405	2.24	9430	-12.94	20240219	8030	2.24	20240405	11650	-29.53	20230620	8030	2.24	20240405	0.38	N	228850	500	82 억		390076	N	N	0	N	00	N
60	20240619	140943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	20	2	0.24	332773310	40524	7.09	8260	8300	8170	10730	5790	8260	8210.07	2.35	0	-499	9360	8810	8510	7960	7660	9085	8235	83	2470	500	5940	10	1	16591014	1374	7.01	0.54	12	0.24	1181.00	15443.00	11650	20230620	-28.93	8030	20240405	3.11	9430	-12.20	20240219	8030	3.11	20240405	11650	-28.93	20230620	8030	3.11	20240405	0.38	N	228850	500	82 억		390076	N	N	0	N	00	N
61	20240619	130931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	-50	5	-0.61	317206160	38637	6.76	8260	8300	8170	10730	5790	8260	8208.06	2.35	0	-176	9360	8810	8510	7960	7660	9085	8235	83	2470	500	5940	10	1	16591014	1362	6.95	0.53	12	0.23	1181.00	15443.00	11650	20230620	-29.53	8030	20240405	2.24	9430	-12.94	20240219	8030	2.24	20240405	11650	-29.53	20230620	8030	2.24	20240405	0.38	N	228850	500	82 억		390076	N	N	0	N	00	N
62	20240619	120933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	-30	5	-0.36	296015980	36054	6.31	8260	8300	8170	10730	5790	8260	8208.39	2.35	0	-155	9360	8810	8510	7960	7660	9085	8235	83	2470	500	5940	10	1	16591014	1365	6.97	0.53	12	0.22	1181.00	15443.00	11650	20230620	-29.36	8030	20240405	2.49	9430	-12.73	20240219	8030	2.49	20240405	11650	-29.36	20230620	8030	2.49	20240405	0.38	N	228850	500	82 억		390076	N	N	0	N	00	N
63	20240619	110936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	-50	5	-0.61	292023640	35568	6.22	8260	8300	8170	10730	5790	8260	8208.30	2.35	0	-140	9360	8810	8510	7960	7660	9085	8235	83	2470	500	5940	10	1	16591014	1362	6.95	0.53	12	0.21	1181.00	15443.00	11650	20230620	-29.53	8030	20240405	2.24	9430	-12.94	20240219	8030	2.24	20240405	11650	-29.53	20230620	8030	2.24	20240405	0.38	N	228850	500	82 억		390076	N	N	0	N	00	N
64	20240619	100939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-90	5	-1.09	233468860	28436	4.97	8260	8300	8170	10730	5790	8260	8207.81	2.35	0	-76	9360	8810	8510	7960	7660	9085	8235	83	2470	500	5940	10	1	16591014	1355	6.92	0.53	12	0.17	1181.00	15443.00	11650	20230620	-29.87	8030	20240405	1.74	9430	-13.36	20240219	8030	1.74	20240405	11650	-29.87	20230620	8030	1.74	20240405	0.38	N	228850	500	82 억		390076	N	N	0	N	00	N
65	20240619	090943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	0	3	0.00	53310590	6468	1.13	8260	8300	8200	10730	5790	8260	8237.42	2.35	0	20	9360	8810	8510	7960	7660	9085	8235	83	2470	500	5940	10	1	16591014	1370	6.99	0.53	12	0.04	1181.00	15443.00	11650	20230620	-29.10	8030	20240405	2.86	9430	-12.41	20240219	8030	2.86	20240405	11650	-29.10	20230620	8030	2.86	20240405	0.38	N	228850	500	82 억		390076	N	N	0	N	00	N
66	20240618	160930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	20	2	0.24	4963411860	570742	7677.46	8240	9060	8210	10710	5770	8240	8697.15	2.34	0	1423	8313	8276	8233	8196	8153	8255	8175	83	2470	500	5930	10	1	16591014	1370	6.99	0.53	12	3.44	1181.00	15443.00	11650	20230620	-29.10	8030	20240405	2.86	9430	-12.41	20240219	8030	2.86	20240405	11650	-29.10	20230620	8030	2.86	20240405	0.36	N	228850	500	82 억		388710	N	N	0	N	00	N
67	20240618	150929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8340	100	2	1.21	4825998150	554146	7454.21	8240	9060	8210	10710	5770	8240	8708.89	2.34	0	382	8313	8276	8233	8196	8153	8255	8175	83	2470	500	5930	10	1	16591014	1384	7.06	0.54	12	3.34	1181.00	15443.00	11650	20230620	-28.41	8030	20240405	3.86	9430	-11.56	20240219	8030	3.86	20240405	11650	-28.41	20230620	8030	3.86	20240405	0.36	N	228850	500	82 억		388710	N	N	0	N	00	N
68	20240618	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	130	2	1.58	4619180690	529349	7120.65	8240	9060	8210	10710	5770	8240	8726.15	2.34	0	-800	8313	8276	8233	8196	8153	8255	8175	83	2470	500	5930	10	1	16591014	1389	7.09	0.54	12	3.19	1181.00	15443.00	11650	20230620	-28.15	8030	20240405	4.23	9430	-11.24	20240219	8030	4.23	20240405	11650	-28.15	20230620	8030	4.23	20240405	0.36	N	228850	500	82 억		388710	N	N	0	N	00	N
69	20240618	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	400	2	4.85	2402461490	275625	3707.63	8240	8990	8210	10710	5770	8240	8716.41	2.34	0	6822	8313	8276	8233	8196	8153	8255	8175	83	2470	500	5930	10	1	16591014	1433	7.32	0.56	12	1.66	1181.00	15443.00	11650	20230620	-25.84	8030	20240405	7.60	9430	-8.38	20240219	8030	7.60	20240405	11650	-25.84	20230620	8030	7.60	20240405	0.36	N	228850	500	82 억		388710	N	N	0	N	00	N
70	20240618	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	410	2	4.98	2250025010	258006	3470.62	8240	8990	8210	10710	5770	8240	8720.82	2.34	0	6374	8313	8276	8233	8196	8153	8255	8175	83	2470	500	5930	10	1	16591014	1435	7.32	0.56	12	1.56	1181.00	15443.00	11650	20230620	-25.75	8030	20240405	7.72	9430	-8.27	20240219	8030	7.72	20240405	11650	-25.75	20230620	8030	7.72	20240405	0.36	N	228850	500	82 억		388710	N	N	0	N	00	N
71	20240618	110931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	460	2	5.58	1766921290	202689	2726.51	8240	8990	8210	10710	5770	8240	8717.40	2.34	0	-1070	8313	8276	8233	8196	8153	8255	8175	83	2470	500	5930	10	1	16591014	1443	7.37	0.56	12	1.22	1181.00	15443.00	11650	20230620	-25.32	8030	20240405	8.34	9430	-7.74	20240219	8030	8.34	20240405	11650	-25.32	20230620	8030	8.34	20240405	0.36	N	228850	500	82 억		388710	N	N	0	N	00	N
72	20240618	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	470	2	5.70	1545921350	176976	2380.63	8240	8990	8210	10710	5770	8240	8735.20	2.34	0	-187	8313	8276	8233	8196	8153	8255	8175	83	2470	500	5930	10	1	16591014	1445	7.38	0.56	12	1.07	1181.00	15443.00	11650	20230620	-25.24	8030	20240405	8.47	9430	-7.64	20240219	8030	8.47	20240405	11650	-25.24	20230620	8030	8.47	20240405	0.36	N	228850	500	82 억		388710	N	N	0	N	00	N
73	20240618	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	20	2	0.24	5133570	623	8.38	8240	8260	8240	10710	5770	8240	8240.08	2.34	0	-88	8313	8276	8233	8196	8153	8255	8175	83	2470	500	5930	10	1	16591014	1370	6.99	0.53	12	0.00	1181.00	15443.00	11650	20230620	-29.10	8030	20240405	2.86	9430	-12.41	20240219	8030	2.86	20240405	11650	-29.10	20230620	8030	2.86	20240405	0.36	N	228850	500	82 억		388710	N	N	0	N	00	N
74	20240617	160924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-30	5	-0.36	61206650	7434	97.89	8270	8270	8190	10750	5790	8270	8233.34	2.35	0	-1797	8390	8330	8280	8220	8170	8305	8195	83	2480	500	5950	10	1	16591014	1367	6.98	0.53	12	0.04	1181.00	15443.00	11650	20230620	-29.27	8030	20240405	2.62	9430	-12.62	20240219	8030	2.62	20240405	11650	-29.27	20230620	8030	2.62	20240405	0.35	N	228850	500	82 억		390507	N	N	0	N	00	N
75	20240617	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-30	5	-0.36	50414680	6119	80.58	8270	8270	8210	10750	5790	8270	8239.04	2.35	0	-1797	8390	8330	8280	8220	8170	8305	8195	83	2480	500	5950	10	1	16591014	1367	6.98	0.53	12	0.04	1181.00	15443.00	11650	20230620	-29.27	8030	20240405	2.62	9430	-12.62	20240219	8030	2.62	20240405	11650	-29.27	20230620	8030	2.62	20240405	0.35	N	228850	500	82 억		390507	N	N	0	N	00	N
76	20240617	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	-40	5	-0.48	21306680	2585	34.04	8270	8270	8210	10750	5790	8270	8242.43	2.35	0	-269	8390	8330	8280	8220	8170	8305	8195	83	2480	500	5950	10	1	16591014	1365	6.97	0.53	12	0.02	1181.00	15443.00	11650	20230620	-29.36	8030	20240405	2.49	9430	-12.73	20240219	8030	2.49	20240405	11650	-29.36	20230620	8030	2.49	20240405	0.35	N	228850	500	82 억		390507	N	N	0	N	00	N
77	20240617	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	-40	5	-0.48	21043440	2553	33.62	8270	8270	8210	10750	5790	8270	8242.63	2.35	0	-269	8390	8330	8280	8220	8170	8305	8195	83	2480	500	5950	10	1	16591014	1365	6.97	0.53	12	0.02	1181.00	15443.00	11650	20230620	-29.36	8030	20240405	2.49	9430	-12.73	20240219	8030	2.49	20240405	11650	-29.36	20230620	8030	2.49	20240405	0.35	N	228850	500	82 억		390507	N	N	0	N	00	N
78	20240617	120922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-20	5	-0.24	18409730	2233	29.40	8270	8270	8210	10750	5790	8270	8244.39	2.35	0	-269	8390	8330	8280	8220	8170	8305	8195	83	2480	500	5950	10	1	16591014	1369	6.99	0.53	12	0.01	1181.00	15443.00	11650	20230620	-29.18	8030	20240405	2.74	9430	-12.51	20240219	8030	2.74	20240405	11650	-29.18	20230620	8030	2.74	20240405	0.35	N	228850	500	82 억		390507	N	N	0	N	00	N
79	20240617	110915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-20	5	-0.24	18335480	2224	29.29	8270	8270	8210	10750	5790	8270	8244.37	2.35	0	-269	8390	8330	8280	8220	8170	8305	8195	83	2480	500	5950	10	1	16591014	1369	6.99	0.53	12	0.01	1181.00	15443.00	11650	20230620	-29.18	8030	20240405	2.74	9430	-12.51	20240219	8030	2.74	20240405	11650	-29.18	20230620	8030	2.74	20240405	0.35	N	228850	500	82 억		390507	N	N	0	N	00	N
80	20240617	100915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	-40	5	-0.48	652190	79	1.04	8270	8270	8230	10750	5790	8270	8255.57	2.35	0	-4	8390	8330	8280	8220	8170	8305	8195	83	2480	500	5950	10	1	16591014	1365	6.97	0.53	12	0.00	1181.00	15443.00	11650	20230620	-29.36	8030	20240405	2.49	9430	-12.73	20240219	8030	2.49	20240405	11650	-29.36	20230620	8030	2.49	20240405	0.35	N	228850	500	82 억		390507	N	N	0	N	00	N
81	20240617	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	-10	5	-0.12	380120	46	0.61	8270	8270	8260	10750	5790	8270	8263.48	2.35	0	-2	8390	8330	8280	8220	8170	8305	8195	83	2480	500	5950	10	1	16591014	1370	6.99	0.53	12	0.00	1181.00	15443.00	11650	20230620	-29.10	8030	20240405	2.86	9430	-12.41	20240219	8030	2.86	20240405	11650	-29.10	20230620	8030	2.86	20240405	0.35	N	228850	500	82 억		390507	N	N	0	N	00	N
82	20240614	160759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-30	5	-0.36	62800280	7594	150.26	8340	8340	8230	10790	5810	8300	8269.72	2.36	0	-1214	8386	8342	8296	8252	8206	8365	8275	83	2490	500	5970	10	1	16591014	1372	7.00	0.54	12	0.05	1181.00	15443.00	11650	20230620	-29.01	8030	20240405	2.99	9430	-12.30	20240219	8030	2.99	20240405	11650	-29.01	20230620	8030	2.99	20240405	0.35	N	228850	500	82 억		391272	N	N	0	N	00	N
83	20240614	150801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-50	5	-0.60	58175100	7034	139.18	8340	8340	8230	10790	5810	8300	8270.56	2.36	0	-1150	8386	8342	8296	8252	8206	8365	8275	83	2490	500	5970	10	1	16591014	1369	6.99	0.53	12	0.04	1181.00	15443.00	11650	20230620	-29.18	8030	20240405	2.74	9430	-12.51	20240219	8030	2.74	20240405	11650	-29.18	20230620	8030	2.74	20240405	0.35	N	228850	500	82 억		391272	N	N	0	N	00	N
84	20240614	140800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-60	5	-0.72	43692940	5278	104.43	8340	8340	8240	10790	5810	8300	8278.31	2.36	0	-1010	8386	8342	8296	8252	8206	8365	8275	83	2490	500	5970	10	1	16591014	1367	6.98	0.53	12	0.03	1181.00	15443.00	11650	20230620	-29.27	8030	20240405	2.62	9430	-12.62	20240219	8030	2.62	20240405	11650	-29.27	20230620	8030	2.62	20240405	0.35	N	228850	500	82 억		391272	N	N	0	N	00	N
85	20240614	130803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	-40	5	-0.48	29472450	3554	70.32	8340	8340	8240	10790	5810	8300	8292.75	2.36	0	-732	8386	8342	8296	8252	8206	8365	8275	83	2490	500	5970	10	1	16591014	1370	6.99	0.53	12	0.02	1181.00	15443.00	11650	20230620	-29.10	8030	20240405	2.86	9430	-12.41	20240219	8030	2.86	20240405	11650	-29.10	20230620	8030	2.86	20240405	0.35	N	228850	500	82 억		391272	N	N	0	N	00	N
86	20240614	120805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	-20	5	-0.24	26649820	3212	63.55	8340	8340	8240	10790	5810	8300	8296.96	2.36	0	-546	8386	8342	8296	8252	8206	8365	8275	83	2490	500	5970	10	1	16591014	1374	7.01	0.54	12	0.02	1181.00	15443.00	11650	20230620	-28.93	8030	20240405	3.11	9430	-12.20	20240219	8030	3.11	20240405	11650	-28.93	20230620	8030	3.11	20240405	0.35	N	228850	500	82 억		391272	N	N	0	N	00	N
87	20240614	110905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	-40	5	-0.48	24255310	2922	57.82	8340	8340	8240	10790	5810	8300	8300.93	2.36	0	-319	8386	8342	8296	8252	8206	8365	8275	83	2490	500	5970	10	1	16591014	1370	6.99	0.53	12	0.02	1181.00	15443.00	11650	20230620	-29.10	8030	20240405	2.86	9430	-12.41	20240219	8030	2.86	20240405	11650	-29.10	20230620	8030	2.86	20240405	0.35	N	228850	500	82 억		391272	N	N	0	N	00	N
88	20240614	100903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	10	2	0.12	2971970	359	7.10	8340	8340	8240	10790	5810	8300	8278.47	2.36	0	-36	8386	8342	8296	8252	8206	8365	8275	83	2490	500	5970	10	1	16591014	1379	7.04	0.54	12	0.00	1181.00	15443.00	11650	20230620	-28.67	8030	20240405	3.49	9430	-11.88	20240219	8030	3.49	20240405	11650	-28.67	20230620	8030	3.49	20240405	0.35	N	228850	500	82 억		391272	N	N	0	N	00	N
89	20240614	090909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	20	2	0.24	1520480	184	3.64	8340	8340	8240	10790	5810	8300	8263.48	2.36	0	0	8386	8342	8296	8252	8206	8365	8275	83	2490	500	5970	10	1	16591014	1380	7.04	0.54	12	0.00	1181.00	15443.00	11650	20230620	-28.58	8030	20240405	3.61	9430	-11.77	20240219	8030	3.61	20240405	11650	-28.58	20230620	8030	3.61	20240405	0.35	N	228850	500	82 억		391272	N	N	0	N	00	N
90	20240613	160855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	10	2	0.12	41852830	5053	42.93	8290	8340	8250	10770	5810	8290	8282.77	2.36	0	279	8483	8386	8293	8196	8103	8340	8150	83	2480	500	5960	10	1	16591014	1377	7.03	0.54	12	0.03	1181.00	15443.00	11690	20230607	-29.00	8030	20240405	3.36	9430	-11.98	20240219	8030	3.36	20240405	11650	-28.76	20230620	8030	3.36	20240405	0.35	N	228850	500	82 억		390993	N	N	0	N	00	N
91	20240613	150911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	0	3	0.00	40923270	4941	41.98	8290	8340	8250	10770	5810	8290	8282.39	2.36	0	279	8483	8386	8293	8196	8103	8340	8150	83	2480	500	5960	10	1	16591014	1375	7.02	0.54	12	0.03	1181.00	15443.00	11690	20230607	-29.08	8030	20240405	3.24	9430	-12.09	20240219	8030	3.24	20240405	11650	-28.84	20230620	8030	3.24	20240405	0.35	N	228850	500	82 억		390993	N	N	0	N	00	N
92	20240613	140901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	-10	5	-0.12	40707730	4915	41.76	8290	8340	8250	10770	5810	8290	8282.35	2.36	0	279	8483	8386	8293	8196	8103	8340	8150	83	2480	500	5960	10	1	16591014	1374	7.01	0.54	12	0.03	1181.00	15443.00	11690	20230607	-29.17	8030	20240405	3.11	9430	-12.20	20240219	8030	3.11	20240405	11650	-28.93	20230620	8030	3.11	20240405	0.35	N	228850	500	82 억		390993	N	N	0	N	00	N
93	20240613	130900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	10	2	0.12	19262580	2321	19.72	8290	8340	8290	10770	5810	8290	8299.26	2.36	0	-10	8483	8386	8293	8196	8103	8340	8150	83	2480	500	5960	10	1	16591014	1377	7.03	0.54	12	0.01	1181.00	15443.00	11690	20230607	-29.00	8030	20240405	3.36	9430	-11.98	20240219	8030	3.36	20240405	11650	-28.76	20230620	8030	3.36	20240405	0.35	N	228850	500	82 억		390993	N	N	0	N	00	N
94	20240613	120902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	0	3	0.00	17959100	2164	18.39	8290	8340	8290	10770	5810	8290	8299.03	2.36	0	-10	8483	8386	8293	8196	8103	8340	8150	83	2480	500	5960	10	1	16591014	1375	7.02	0.54	12	0.01	1181.00	15443.00	11690	20230607	-29.08	8030	20240405	3.24	9430	-12.09	20240219	8030	3.24	20240405	11650	-28.84	20230620	8030	3.24	20240405	0.35	N	228850	500	82 억		390993	N	N	0	N	00	N
95	20240613	110856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	10	2	0.12	15305100	1844	15.67	8290	8340	8290	10770	5810	8290	8299.95	2.36	0	-10	8483	8386	8293	8196	8103	8340	8150	83	2480	500	5960	10	1	16591014	1377	7.03	0.54	12	0.01	1181.00	15443.00	11690	20230607	-29.00	8030	20240405	3.36	9430	-11.98	20240219	8030	3.36	20240405	11650	-28.76	20230620	8030	3.36	20240405	0.35	N	228850	500	82 억		390993	N	N	0	N	00	N
96	20240613	100855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	0	3	0.00	14565150	1755	14.91	8290	8340	8290	10770	5810	8290	8299.23	2.36	0	-10	8483	8386	8293	8196	8103	8340	8150	83	2480	500	5960	10	1	16591014	1375	7.02	0.54	12	0.01	1181.00	15443.00	11690	20230607	-29.08	8030	20240405	3.24	9430	-12.09	20240219	8030	3.24	20240405	11650	-28.84	20230620	8030	3.24	20240405	0.35	N	228850	500	82 억		390993	N	N	0	N	00	N
97	20240613	090904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	10	2	0.12	879150	106	0.90	8290	8340	8290	10770	5810	8290	8293.87	2.36	0	-10	8483	8386	8293	8196	8103	8340	8150	83	2480	500	5960	10	1	16591014	1377	7.03	0.54	12	0.00	1181.00	15443.00	11690	20230607	-29.00	8030	20240405	3.36	9430	-11.98	20240219	8030	3.36	20240405	11650	-28.76	20230620	8030	3.36	20240405	0.35	N	228850	500	82 억		390993	N	N	0	N	00	N
98	20240612	160848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	-50	5	-0.60	97187660	11770	147.46	8390	8390	8200	10840	5840	8340	8257.16	2.36	0	50	8400	8370	8310	8280	8220	8385	8295	83	2500	500	6000	10	1	16591014	1375	7.02	0.54	12	0.07	1181.00	15443.00	11690	20230607	-29.08	8030	20240405	3.24	9430	-12.09	20240219	8030	3.24	20240405	11650	-28.84	20230620	8030	3.24	20240405	0.35	N	228850	500	82 억		390993	N	N	0	N	00	N
99	20240612	150859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-40	5	-0.48	91843550	11125	139.38	8390	8390	8200	10840	5840	8340	8255.60	2.36	0	-11	8400	8370	8310	8280	8220	8385	8295	83	2500	500	6000	10	1	16591014	1377	7.03	0.54	12	0.07	1181.00	15443.00	11690	20230607	-29.00	8030	20240405	3.36	9430	-11.98	20240219	8030	3.36	20240405	11650	-28.76	20230620	8030	3.36	20240405	0.35	N	228850	500	82 억		390993	N	N	0	N	00	N
100	20240612	140852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-40	5	-0.48	73273610	8879	111.24	8390	8390	8200	10840	5840	8340	8252.46	2.36	0	-570	8400	8370	8310	8280	8220	8385	8295	83	2500	500	6000	10	1	16591014	1377	7.03	0.54	12	0.05	1181.00	15443.00	11690	20230607	-29.00	8030	20240405	3.36	9430	-11.98	20240219	8030	3.36	20240405	11650	-28.76	20230620	8030	3.36	20240405	0.35	N	228850	500	82 억		390993	N	N	0	N	00	N
101	20240612	130854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-90	5	-1.08	59471120	7212	90.35	8390	8390	8200	10840	5840	8340	8246.13	2.36	0	-656	8400	8370	8310	8280	8220	8385	8295	83	2500	500	6000	10	1	16591014	1369	6.99	0.53	12	0.04	1181.00	15443.00	11690	20230607	-29.43	8030	20240405	2.74	9430	-12.51	20240219	8030	2.74	20240405	11650	-29.18	20230620	8030	2.74	20240405	0.35	N	228850	500	82 억		390993	N	N	0	N	00	N
102	20240612	120850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	-80	5	-0.96	38918380	4717	59.10	8390	8390	8200	10840	5840	8340	8250.66	2.36	0	-413	8400	8370	8310	8280	8220	8385	8295	83	2500	500	6000	10	1	16591014	1370	6.99	0.53	12	0.03	1181.00	15443.00	11690	20230607	-29.34	8030	20240405	2.86	9430	-12.41	20240219	8030	2.86	20240405	11650	-29.10	20230620	8030	2.86	20240405	0.35	N	228850	500	82 억		390993	N	N	0	N	00	N
103	20240612	110851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	-80	5	-0.96	36533200	4428	55.47	8390	8390	8200	10840	5840	8340	8250.50	2.36	0	-199	8400	8370	8310	8280	8220	8385	8295	83	2500	500	6000	10	1	16591014	1370	6.99	0.53	12	0.03	1181.00	15443.00	11690	20230607	-29.34	8030	20240405	2.86	9430	-12.41	20240219	8030	2.86	20240405	11650	-29.10	20230620	8030	2.86	20240405	0.35	N	228850	500	82 억		390993	N	N	0	N	00	N
104	20240612	100853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	-20	5	-0.24	13190750	1594	19.97	8390	8390	8210	10840	5840	8340	8275.25	2.36	0	-32	8400	8370	8310	8280	8220	8385	8295	83	2500	500	6000	10	1	16591014	1380	7.04	0.54	12	0.01	1181.00	15443.00	11690	20230607	-28.83	8030	20240405	3.61	9430	-11.77	20240219	8030	3.61	20240405	11650	-28.58	20230620	8030	3.61	20240405	0.35	N	228850	500	82 억		390993	N	N	0	N	00	N
105	20240612	090854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	30	2	0.36	167760	20	0.25	8390	8390	8370	10840	5840	8340	8388.00	2.36	0	0	8400	8370	8310	8280	8220	8385	8295	83	2500	500	6000	10	1	16591014	1389	7.09	0.54	12	0.00	1181.00	15443.00	11690	20230607	-28.40	8030	20240405	4.23	9430	-11.24	20240219	8030	4.23	20240405	11650	-28.15	20230620	8030	4.23	20240405	0.35	N	228850	500	82 억		390993	N	N	0	N	00	N
106	20240610	160845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	70	2	0.85	28881030	3517	47.70	8200	8290	8160	10660	5740	8200	8211.84	2.36	0	-339	8346	8272	8216	8142	8086	8245	8115	83	2460	500	5900	10	1	16591014	1372	7.00	0.54	12	0.02	1181.00	15443.00	11700	20230601	-29.32	8030	20240405	2.99	9430	-12.30	20240219	8030	2.99	20240405	11650	-29.01	20230620	8030	2.99	20240405	0.34	N	228850	500	82 억		391831	N	N	0	N	00	N
107	20240610	150854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	60	2	0.73	25210680	3072	41.67	8200	8290	8160	10660	5740	8200	8206.60	2.36	0	-339	8346	8272	8216	8142	8086	8245	8115	83	2460	500	5900	10	1	16591014	1370	6.99	0.53	12	0.02	1181.00	15443.00	11700	20230601	-29.40	8030	20240405	2.86	9430	-12.41	20240219	8030	2.86	20240405	11650	-29.10	20230620	8030	2.86	20240405	0.34	N	228850	500	82 억		391831	N	N	0	N	00	N
108	20240610	140849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	70	2	0.85	19100280	2330	31.60	8200	8290	8160	10660	5740	8200	8197.55	2.36	0	-339	8346	8272	8216	8142	8086	8245	8115	83	2460	500	5900	10	1	16591014	1372	7.00	0.54	12	0.01	1181.00	15443.00	11700	20230601	-29.32	8030	20240405	2.99	9430	-12.30	20240219	8030	2.99	20240405	11650	-29.01	20230620	8030	2.99	20240405	0.34	N	228850	500	82 억		391831	N	N	0	N	00	N
109	20240610	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	10	2	0.12	15894200	1942	26.34	8200	8210	8160	10660	5740	8200	8184.45	2.36	0	-123	8346	8272	8216	8142	8086	8245	8115	83	2460	500	5900	10	1	16591014	1362	6.95	0.53	12	0.01	1181.00	15443.00	11700	20230601	-29.83	8030	20240405	2.24	9430	-12.94	20240219	8030	2.24	20240405	11650	-29.53	20230620	8030	2.24	20240405	0.34	N	228850	500	82 억		391831	N	N	0	N	00	N
110	20240610	120848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	0	3	0.00	7737790	946	12.83	8200	8210	8160	10660	5740	8200	8179.48	2.36	0	-123	8346	8272	8216	8142	8086	8245	8115	83	2460	500	5900	10	1	16591014	1360	6.94	0.53	12	0.01	1181.00	15443.00	11700	20230601	-29.91	8030	20240405	2.12	9430	-13.04	20240219	8030	2.12	20240405	11650	-29.61	20230620	8030	2.12	20240405	0.34	N	228850	500	82 억		391831	N	N	0	N	00	N
111	20240610	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-30	5	-0.37	5572250	681	9.24	8200	8210	8160	10660	5740	8200	8182.45	2.36	0	-123	8346	8272	8216	8142	8086	8245	8115	83	2460	500	5900	10	1	16591014	1355	6.92	0.53	12	0.00	1181.00	15443.00	11700	20230601	-30.17	8030	20240405	1.74	9430	-13.36	20240219	8030	1.74	20240405	11650	-29.87	20230620	8030	1.74	20240405	0.34	N	228850	500	82 억		391831	N	N	0	N	00	N
112	20240610	100847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-30	5	-0.37	3006730	367	4.98	8200	8210	8160	10660	5740	8200	8192.72	2.36	0	-78	8346	8272	8216	8142	8086	8245	8115	83	2460	500	5900	10	1	16591014	1355	6.92	0.53	12	0.00	1181.00	15443.00	11700	20230601	-30.17	8030	20240405	1.74	9430	-13.36	20240219	8030	1.74	20240405	11650	-29.87	20230620	8030	1.74	20240405	0.34	N	228850	500	82 억		391831	N	N	0	N	00	N
113	20240610	090852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-40	5	-0.49	196490	24	0.33	8200	8210	8160	10660	5740	8200	8187.08	2.36	0	-21	8346	8272	8216	8142	8086	8245	8115	83	2460	500	5900	10	1	16591014	1354	6.91	0.53	12	0.00	1181.00	15443.00	11700	20230601	-30.26	8030	20240405	1.62	9430	-13.47	20240219	8030	1.62	20240405	11650	-29.96	20230620	8030	1.62	20240405	0.34	N	228850	500	82 억		391831	N	N	0	N	00	N
114	20240607	160916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	0	3	0.00	60483580	7373	259.16	8290	8290	8160	10660	5740	8200	8203.39	2.36	0	-2888	8333	8266	8213	8146	8093	8260	8140	83	2460	500	5900	10	1	16591014	1360	6.94	0.53	12	0.04	1181.00	15443.00	11700	20230601	-29.91	8030	20240405	2.12	9430	-13.04	20240219	8030	2.12	20240405	11690	-29.85	20230607	8030	2.12	20240405	0.35	N	228850	500	82 억		392307	N	N	0	N	00	N
115	20240607	150923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-30	5	-0.37	59201720	7216	253.64	8290	8290	8160	10660	5740	8200	8204.23	2.36	0	-2750	8333	8266	8213	8146	8093	8260	8140	83	2460	500	5900	10	1	16591014	1355	6.92	0.53	12	0.04	1181.00	15443.00	11700	20230601	-30.17	8030	20240405	1.74	9430	-13.36	20240219	8030	1.74	20240405	11690	-30.11	20230607	8030	1.74	20240405	0.35	N	228850	500	82 억		392307	N	N	0	N	00	N
116	20240607	140917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	30	2	0.37	49561620	6036	212.16	8290	8290	8170	10660	5740	8200	8211.00	2.36	0	-2260	8333	8266	8213	8146	8093	8260	8140	83	2460	500	5900	10	1	16591014	1365	6.97	0.53	12	0.04	1181.00	15443.00	11700	20230601	-29.66	8030	20240405	2.49	9430	-12.73	20240219	8030	2.49	20240405	11690	-29.60	20230607	8030	2.49	20240405	0.35	N	228850	500	82 억		392307	N	N	0	N	00	N
117	20240607	130912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	40	2	0.49	37697120	4587	161.23	8290	8290	8180	10660	5740	8200	8218.25	2.36	0	-1366	8333	8266	8213	8146	8093	8260	8140	83	2460	500	5900	10	1	16591014	1367	6.98	0.53	12	0.03	1181.00	15443.00	11700	20230601	-29.57	8030	20240405	2.62	9430	-12.62	20240219	8030	2.62	20240405	11690	-29.51	20230607	8030	2.62	20240405	0.35	N	228850	500	82 억		392307	N	N	0	N	00	N
118	20240607	120917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	50	2	0.61	20695030	2515	88.40	8290	8290	8210	10660	5740	8200	8228.64	2.36	0	-941	8333	8266	8213	8146	8093	8260	8140	83	2460	500	5900	10	1	16591014	1369	6.99	0.53	12	0.02	1181.00	15443.00	11700	20230601	-29.49	8030	20240405	2.74	9430	-12.51	20240219	8030	2.74	20240405	11690	-29.43	20230607	8030	2.74	20240405	0.35	N	228850	500	82 억		392307	N	N	0	N	00	N
119	20240607	110904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	10	2	0.12	8590900	1044	36.70	8290	8290	8210	10660	5740	8200	8228.83	2.36	0	-460	8333	8266	8213	8146	8093	8260	8140	83	2460	500	5900	10	1	16591014	1362	6.95	0.53	12	0.01	1181.00	15443.00	11700	20230601	-29.83	8030	20240405	2.24	9430	-12.94	20240219	8030	2.24	20240405	11690	-29.77	20230607	8030	2.24	20240405	0.35	N	228850	500	82 억		392307	N	N	0	N	00	N
120	20240607	100917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	50	2	0.61	4644790	564	19.82	8290	8290	8210	10660	5740	8200	8235.44	2.36	0	-2	8333	8266	8213	8146	8093	8260	8140	83	2460	500	5900	10	1	16591014	1369	6.99	0.53	12	0.00	1181.00	15443.00	11700	20230601	-29.49	8030	20240405	2.74	9430	-12.51	20240219	8030	2.74	20240405	11690	-29.43	20230607	8030	2.74	20240405	0.35	N	228850	500	82 억		392307	N	N	0	N	00	N
121	20240607	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	10	2	0.12	394940	48	1.69	8290	8290	8210	10660	5740	8200	8227.92	2.36	0	-2	8333	8266	8213	8146	8093	8260	8140	83	2460	500	5900	10	1	16591014	1362	6.95	0.53	12	0.00	1181.00	15443.00	11700	20230601	-29.83	8030	20240405	2.24	9430	-12.94	20240219	8030	2.24	20240405	11690	-29.77	20230607	8030	2.24	20240405	0.35	N	228850	500	82 억		392307	N	N	0	N	00	N
122	20240605	160914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	0	3	0.00	23296610	2845	29.13	8200	8280	8160	10660	5740	8200	8188.62	2.36	0	-42	8440	8320	8240	8120	8040	8280	8080	83	2460	500	5900	10	1	16591014	1360	6.94	0.53	12	0.02	1181.00	15443.00	11700	20230601	-29.91	8030	20240405	2.12	9430	-13.04	20240219	8030	2.12	20240405	11690	-29.85	20230607	8030	2.12	20240405	0.35	N	228850	500	82 억		392349	N	N	1	N	00	N
123	20240605	150911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-10	5	-0.12	21402780	2614	26.77	8200	8280	8160	10660	5740	8200	8187.75	2.36	0	-18	8440	8320	8240	8120	8040	8280	8080	83	2460	500	5900	10	1	16591014	1359	6.93	0.53	12	0.02	1181.00	15443.00	11700	20230601	-30.00	8030	20240405	1.99	9430	-13.15	20240219	8030	1.99	20240405	11690	-29.94	20230607	8030	1.99	20240405	0.35	N	228850	500	82 억		392349	N	N	1	N	00	N
124	20240605	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	0	3	0.00	19813810	2420	24.78	8200	8280	8160	10660	5740	8200	8187.52	2.36	0	-5	8440	8320	8240	8120	8040	8280	8080	83	2460	500	5900	10	1	16591014	1360	6.94	0.53	12	0.01	1181.00	15443.00	11700	20230601	-29.91	8030	20240405	2.12	9430	-13.04	20240219	8030	2.12	20240405	11690	-29.85	20230607	8030	2.12	20240405	0.35	N	228850	500	82 억		392349	N	N	1	N	00	N
125	20240605	130912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	0	3	0.00	17081220	2086	21.36	8200	8280	8160	10660	5740	8200	8188.50	2.36	0	-5	8440	8320	8240	8120	8040	8280	8080	83	2460	500	5900	10	1	16591014	1360	6.94	0.53	12	0.01	1181.00	15443.00	11700	20230601	-29.91	8030	20240405	2.12	9430	-13.04	20240219	8030	2.12	20240405	11690	-29.85	20230607	8030	2.12	20240405	0.35	N	228850	500	82 억		392349	N	N	1	N	00	N
126	20240605	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-30	5	-0.37	15664240	1913	19.59	8200	8280	8160	10660	5740	8200	8188.31	2.36	0	-5	8440	8320	8240	8120	8040	8280	8080	83	2460	500	5900	10	1	16591014	1355	6.92	0.53	12	0.01	1181.00	15443.00	11700	20230601	-30.17	8030	20240405	1.74	9430	-13.36	20240219	8030	1.74	20240405	11690	-30.11	20230607	8030	1.74	20240405	0.35	N	228850	500	82 억		392349	N	N	1	N	00	N
127	20240605	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	0	3	0.00	7280670	888	9.09	8200	8280	8160	10660	5740	8200	8198.95	2.36	0	-5	8440	8320	8240	8120	8040	8280	8080	83	2460	500	5900	10	1	16591014	1360	6.94	0.53	12	0.01	1181.00	15443.00	11700	20230601	-29.91	8030	20240405	2.12	9430	-13.04	20240219	8030	2.12	20240405	11690	-29.85	20230607	8030	2.12	20240405	0.35	N	228850	500	82 억		392349	N	N	1	N	00	N
128	20240605	100909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	0	3	0.00	4574670	558	5.71	8200	8280	8160	10660	5740	8200	8198.33	2.36	0	-5	8440	8320	8240	8120	8040	8280	8080	83	2460	500	5900	10	1	16591014	1360	6.94	0.53	12	0.00	1181.00	15443.00	11700	20230601	-29.91	8030	20240405	2.12	9430	-13.04	20240219	8030	2.12	20240405	11690	-29.85	20230607	8030	2.12	20240405	0.35	N	228850	500	82 억		392349	N	N	1	N	00	N
129	20240605	090907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	80	2	0.98	1168310	142	1.45	8200	8280	8200	10660	5740	8200	8227.54	2.36	0	-4	8440	8320	8240	8120	8040	8280	8080	83	2460	500	5900	10	1	16591014	1374	7.01	0.54	12	0.00	1181.00	15443.00	11700	20230601	-29.23	8030	20240405	3.11	9430	-12.20	20240219	8030	3.11	20240405	11690	-29.17	20230607	8030	3.11	20240405	0.35	N	228850	500	82 억		392349	N	N	1	N	00	N
130	20240604	160901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-40	5	-0.49	80497280	9766	194.50	8360	8360	8160	10710	5770	8240	8242.60	2.37	0	-618	8493	8366	8273	8146	8053	8430	8210	83	2470	500	5930	10	1	16591014	1360	6.94	0.53	12	0.06	1181.00	15443.00	11700	20230601	-29.91	8030	20240405	2.12	9430	-13.04	20240219	8030	2.12	20240405	11690	-29.85	20230607	8030	2.12	20240405	0.35	N	228850	500	82 억		393328	N	N	1	N	00	N
131	20240604	150901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-40	5	-0.49	77091120	9350	186.22	8360	8360	8160	10710	5770	8240	8245.04	2.37	0	-391	8493	8366	8273	8146	8053	8430	8210	83	2470	500	5930	10	1	16591014	1360	6.94	0.53	12	0.06	1181.00	15443.00	11700	20230601	-29.91	8030	20240405	2.12	9430	-13.04	20240219	8030	2.12	20240405	11690	-29.85	20230607	8030	2.12	20240405	0.35	N	228850	500	82 억		393328	N	N	1	N	00	N
132	20240604	140904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	-50	5	-0.61	67553530	8184	163.00	8360	8360	8180	10710	5770	8240	8254.34	2.37	0	-580	8493	8366	8273	8146	8053	8430	8210	83	2470	500	5930	10	1	16591014	1359	6.93	0.53	12	0.05	1181.00	15443.00	11700	20230601	-30.00	8030	20240405	1.99	9430	-13.15	20240219	8030	1.99	20240405	11690	-29.94	20230607	8030	1.99	20240405	0.35	N	228850	500	82 억		393328	N	N	1	N	00	N
133	20240604	130901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-40	5	-0.49	56622600	6850	136.43	8360	8360	8190	10710	5770	8240	8266.07	2.37	0	-452	8493	8366	8273	8146	8053	8430	8210	83	2470	500	5930	10	1	16591014	1360	6.94	0.53	12	0.04	1181.00	15443.00	11700	20230601	-29.91	8030	20240405	2.12	9430	-13.04	20240219	8030	2.12	20240405	11690	-29.85	20230607	8030	2.12	20240405	0.35	N	228850	500	82 억		393328	N	N	1	N	00	N
134	20240604	120859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	-10	5	-0.12	38634420	4657	92.75	8360	8360	8200	10710	5770	8240	8295.99	2.37	0	-438	8493	8366	8273	8146	8053	8430	8210	83	2470	500	5930	10	1	16591014	1365	6.97	0.53	12	0.03	1181.00	15443.00	11700	20230601	-29.66	8030	20240405	2.49	9430	-12.73	20240219	8030	2.49	20240405	11690	-29.60	20230607	8030	2.49	20240405	0.35	N	228850	500	82 억		393328	N	N	1	N	00	N
135	20240604	110856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	10	2	0.12	28103980	3377	67.26	8360	8360	8250	10710	5770	8240	8322.17	2.37	0	-147	8493	8366	8273	8146	8053	8430	8210	83	2470	500	5930	10	1	16591014	1369	6.99	0.53	12	0.02	1181.00	15443.00	11700	20230601	-29.49	8030	20240405	2.74	9430	-12.51	20240219	8030	2.74	20240405	11690	-29.43	20230607	8030	2.74	20240405	0.35	N	228850	500	82 억		393328	N	N	1	N	00	N
136	20240604	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	60	2	0.73	25536070	3066	61.06	8360	8360	8260	10710	5770	8240	8328.79	2.37	0	-147	8493	8366	8273	8146	8053	8430	8210	83	2470	500	5930	10	1	16591014	1377	7.03	0.54	12	0.02	1181.00	15443.00	11700	20230601	-29.06	8030	20240405	3.36	9430	-11.98	20240219	8030	3.36	20240405	11690	-29.00	20230607	8030	3.36	20240405	0.35	N	228850	500	82 억		393328	N	N	1	N	00	N
137	20240604	090859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	110	2	1.33	50130	6	0.12	8360	8360	8350	10710	5770	8240	8355.00	2.37	0	-3	8493	8366	8273	8146	8053	8430	8210	83	2470	500	5930	10	1	16591014	1385	7.07	0.54	12	0.00	1181.00	15443.00	11700	20230601	-28.63	8030	20240405	3.99	9430	-11.45	20240219	8030	3.99	20240405	11690	-28.57	20230607	8030	3.99	20240405	0.35	N	228850	500	82 억		393328	N	N	1	N	00	N
138	20240603	160849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	40	2	0.49	41384610	5021	63.87	8230	8400	8180	10660	5740	8200	8242.30	2.38	0	-1576	8446	8322	8236	8112	8026	8280	8070	83	2460	500	5900	10	1	16591014	1367	6.98	0.53	12	0.03	1181.00	15443.00	11750	20230525	-29.87	8030	20240405	2.62	9430	-12.62	20240219	8030	2.62	20240405	11690	-29.51	20230607	8030	2.62	20240405	0.35	N	228850	500	82 억		394904	N	N	1	N	00	N
139	20240603	150850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	40	2	0.49	40989150	4973	63.26	8230	8400	8180	10660	5740	8200	8242.34	2.38	0	-1564	8446	8322	8236	8112	8026	8280	8070	83	2460	500	5900	10	1	16591014	1367	6.98	0.53	12	0.03	1181.00	15443.00	11750	20230525	-29.87	8030	20240405	2.62	9430	-12.62	20240219	8030	2.62	20240405	11690	-29.51	20230607	8030	2.62	20240405	0.35	N	228850	500	82 억		394904	N	N	0	N	00	N
140	20240603	140849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	20	2	0.24	38560080	4678	59.51	8230	8400	8180	10660	5740	8200	8242.86	2.38	0	-1380	8446	8322	8236	8112	8026	8280	8070	83	2460	500	5900	10	1	16591014	1364	6.96	0.53	12	0.03	1181.00	15443.00	11750	20230525	-30.04	8030	20240405	2.37	9430	-12.83	20240219	8030	2.37	20240405	11690	-29.68	20230607	8030	2.37	20240405	0.35	N	228850	500	82 억		394904	N	N	0	N	00	N
141	20240603	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	30	2	0.37	27239690	3303	42.02	8230	8400	8180	10660	5740	8200	8246.95	2.38	0	-955	8446	8322	8236	8112	8026	8280	8070	83	2460	500	5900	10	1	16591014	1365	6.97	0.53	12	0.02	1181.00	15443.00	11750	20230525	-29.96	8030	20240405	2.49	9430	-12.73	20240219	8030	2.49	20240405	11690	-29.60	20230607	8030	2.49	20240405	0.35	N	228850	500	82 억		394904	N	N	0	N	00	N
142	20240603	120849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	50	2	0.61	18184580	2201	28.00	8230	8400	8210	10660	5740	8200	8261.96	2.38	0	-741	8446	8322	8236	8112	8026	8280	8070	83	2460	500	5900	10	1	16591014	1369	6.99	0.53	12	0.01	1181.00	15443.00	11750	20230525	-29.79	8030	20240405	2.74	9430	-12.51	20240219	8030	2.74	20240405	11690	-29.43	20230607	8030	2.74	20240405	0.35	N	228850	500	82 억		394904	N	N	0	N	00	N
143	20240603	110844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	40	2	0.49	13696030	1657	21.08	8230	8400	8210	10660	5740	8200	8265.56	2.38	0	-286	8446	8322	8236	8112	8026	8280	8070	83	2460	500	5900	10	1	16591014	1367	6.98	0.53	12	0.01	1181.00	15443.00	11750	20230525	-29.87	8030	20240405	2.62	9430	-12.62	20240219	8030	2.62	20240405	11690	-29.51	20230607	8030	2.62	20240405	0.35	N	228850	500	82 억		394904	N	N	0	N	00	N
144	20240603	100839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	80	2	0.98	6537200	788	10.02	8230	8400	8230	10660	5740	8200	8295.94	2.38	0	-4	8446	8322	8236	8112	8026	8280	8070	83	2460	500	5900	10	1	16591014	1374	7.01	0.54	12	0.00	1181.00	15443.00	11750	20230525	-29.53	8030	20240405	3.11	9430	-12.20	20240219	8030	3.11	20240405	11690	-29.17	20230607	8030	3.11	20240405	0.35	N	228850	500	82 억		394904	N	N	0	N	00	N
145	20240603	090839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	80	2	0.98	3616820	435	5.53	8230	8400	8230	10660	5740	8200	8314.53	2.38	0	15	8446	8322	8236	8112	8026	8280	8070	83	2460	500	5900	10	1	16591014	1374	7.01	0.54	12	0.00	1181.00	15443.00	11750	20230525	-29.53	8030	20240405	3.11	9430	-12.20	20240219	8030	3.11	20240405	11690	-29.17	20230607	8030	3.11	20240405	0.35	N	228850	500	82 억		394904	N	N	0	N	00	N