KissMeData/263690/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	161110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	40	2	0.47	31343500	3646	18.24	8700	8700	8540	11120	6000	8560	8596.68	14.70	0	-276	9020	8790	8620	8390	8220	8705	8305	57	2560	500	5990	10	1	11325610	974	10.59	1.18	12	0.03	812.00	7272.00	12600	20230803	-31.75	8450	20240627	1.78	11310	-23.96	20240116	8450	1.78	20240627	12600	-31.75	20230803	8450	1.78	20240627	1.10	N	263690	500	56 억		1665290	N	N	0	N	00	N
3	20240628	151123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	30	2	0.35	30457700	3543	17.73	8700	8700	8540	11120	6000	8560	8596.58	14.70	0	-276	9020	8790	8620	8390	8220	8705	8305	57	2560	500	5990	10	1	11325610	973	10.58	1.18	12	0.03	812.00	7272.00	12600	20230803	-31.83	8450	20240627	1.66	11310	-24.05	20240116	8450	1.66	20240627	12600	-31.83	20230803	8450	1.66	20240627	1.10	N	263690	500	56 억		1665290	N	N	0	N	00	N
4	20240628	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	30	2	0.35	16713690	1943	9.72	8700	8700	8540	11120	6000	8560	8602.00	14.70	0	-248	9020	8790	8620	8390	8220	8705	8305	57	2560	500	5990	10	1	11325610	973	10.58	1.18	12	0.02	812.00	7272.00	12600	20230803	-31.83	8450	20240627	1.66	11310	-24.05	20240116	8450	1.66	20240627	12600	-31.83	20230803	8450	1.66	20240627	1.10	N	263690	500	56 억		1665290	N	N	0	N	00	N
5	20240628	131121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	10	2	0.12	16164910	1879	9.40	8700	8700	8540	11120	6000	8560	8602.93	14.70	0	-248	9020	8790	8620	8390	8220	8705	8305	57	2560	500	5990	10	1	11325610	971	10.55	1.18	12	0.02	812.00	7272.00	12600	20230803	-31.98	8450	20240627	1.42	11310	-24.23	20240116	8450	1.42	20240627	12600	-31.98	20230803	8450	1.42	20240627	1.10	N	263690	500	56 억		1665290	N	N	0	N	00	N
6	20240628	121118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	20	2	0.23	12530180	1455	7.28	8700	8700	8540	11120	6000	8560	8611.81	14.70	0	-235	9020	8790	8620	8390	8220	8705	8305	57	2560	500	5990	10	1	11325610	972	10.57	1.18	12	0.01	812.00	7272.00	12600	20230803	-31.90	8450	20240627	1.54	11310	-24.14	20240116	8450	1.54	20240627	12600	-31.90	20230803	8450	1.54	20240627	1.10	N	263690	500	56 억		1665290	N	N	0	N	00	N
7	20240628	111101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	90	2	1.05	8197190	950	4.75	8700	8700	8610	11120	6000	8560	8628.62	14.70	0	-234	9020	8790	8620	8390	8220	8705	8305	57	2560	500	5990	10	1	11325610	980	10.65	1.19	12	0.01	812.00	7272.00	12600	20230803	-31.35	8450	20240627	2.37	11310	-23.52	20240116	8450	2.37	20240627	12600	-31.35	20230803	8450	2.37	20240627	1.10	N	263690	500	56 억		1665290	N	N	0	N	00	N
8	20240628	101057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	50	2	0.58	7495920	869	4.35	8700	8700	8610	11120	6000	8560	8625.91	14.70	0	-219	9020	8790	8620	8390	8220	8705	8305	57	2560	500	5990	10	1	11325610	975	10.60	1.18	12	0.01	812.00	7272.00	12600	20230803	-31.67	8450	20240627	1.89	11310	-23.87	20240116	8450	1.89	20240627	12600	-31.67	20230803	8450	1.89	20240627	1.10	N	263690	500	56 억		1665290	N	N	0	N	00	N
9	20240628	091100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	50	2	0.58	3052680	353	1.77	8700	8700	8610	11120	6000	8560	8647.82	14.70	0	-63	9020	8790	8620	8390	8220	8705	8305	57	2560	500	5990	10	1	11325610	975	10.60	1.18	12	0.00	812.00	7272.00	12600	20230803	-31.67	8450	20240627	1.89	11310	-23.87	20240116	8450	1.89	20240627	12600	-31.67	20230803	8450	1.89	20240627	1.10	N	263690	500	56 억		1665290	N	N	0	N	00	N
10	20240627	161052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8560	-240	5	-2.73	171703210	19929	261.54	8850	8850	8450	11440	6160	8800	8615.75	14.71	0	-191	8853	8826	8773	8746	8693	8840	8760	57	2640	500	6160	10	1	11325610	969	10.54	1.18	12	0.18	812.00	7272.00	12600	20230803	-32.06	8450	20240627	1.30	11310	-24.31	20240116	8450	1.30	20240627	12600	-32.06	20230803	8450	1.30	20240627	1.10	N	263690	500	56 억		1665475	N	N	0	N	00	N
11	20240627	151059	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8630	-170	5	-1.93	124523140	14383	188.75	8850	8850	8500	11440	6160	8800	8657.66	14.71	0	-95	8853	8826	8773	8746	8693	8840	8760	57	2640	500	6160	10	1	11325610	977	10.63	1.19	12	0.13	812.00	7272.00	12600	20230803	-31.51	8500	20240627	1.53	11310	-23.70	20240116	8500	1.53	20240627	12600	-31.51	20230803	8500	1.53	20240627	1.10	N	263690	500	56 억		1665475	N	N	0	N	00	N
12	20240627	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	-140	5	-1.59	77205340	8887	116.63	8850	8850	8600	11440	6160	8800	8687.45	14.71	0	483	8853	8826	8773	8746	8693	8840	8760	57	2640	500	6160	10	1	11325610	981	10.67	1.19	12	0.08	812.00	7272.00	12600	20230803	-31.27	8550	20240621	1.29	11310	-23.43	20240116	8550	1.29	20240621	12600	-31.27	20230803	8550	1.29	20240621	1.10	N	263690	500	56 억		1665475	N	N	0	N	00	N
13	20240627	131056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	-70	5	-0.80	51509010	5922	77.72	8850	8850	8600	11440	6160	8800	8697.91	14.71	0	442	8853	8826	8773	8746	8693	8840	8760	57	2640	500	6160	10	1	11325610	989	10.75	1.20	12	0.05	812.00	7272.00	12600	20230803	-30.71	8550	20240621	2.11	11310	-22.81	20240116	8550	2.11	20240621	12600	-30.71	20230803	8550	2.11	20240621	1.10	N	263690	500	56 억		1665475	N	N	0	N	00	N
14	20240627	121059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	-70	5	-0.80	46401540	5335	70.01	8850	8850	8600	11440	6160	8800	8697.57	14.71	0	416	8853	8826	8773	8746	8693	8840	8760	57	2640	500	6160	10	1	11325610	989	10.75	1.20	12	0.05	812.00	7272.00	12600	20230803	-30.71	8550	20240621	2.11	11310	-22.81	20240116	8550	2.11	20240621	12600	-30.71	20230803	8550	2.11	20240621	1.10	N	263690	500	56 억		1665475	N	N	0	N	00	N
15	20240627	111058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	-50	5	-0.57	40911960	4706	61.76	8850	8850	8600	11440	6160	8800	8693.57	14.71	0	439	8853	8826	8773	8746	8693	8840	8760	57	2640	500	6160	10	1	11325610	991	10.78	1.20	12	0.04	812.00	7272.00	12600	20230803	-30.56	8550	20240621	2.34	11310	-22.63	20240116	8550	2.34	20240621	12600	-30.56	20230803	8550	2.34	20240621	1.10	N	263690	500	56 억		1665475	N	N	0	N	00	N
16	20240627	101058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-60	5	-0.68	40343310	4641	60.91	8850	8850	8600	11440	6160	8800	8692.81	14.71	0	472	8853	8826	8773	8746	8693	8840	8760	57	2640	500	6160	10	1	11325610	990	10.76	1.20	12	0.04	812.00	7272.00	12600	20230803	-30.63	8550	20240621	2.22	11310	-22.72	20240116	8550	2.22	20240621	12600	-30.63	20230803	8550	2.22	20240621	1.10	N	263690	500	56 억		1665475	N	N	0	N	00	N
17	20240627	091057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	-110	5	-1.25	29630430	3410	44.75	8850	8850	8600	11440	6160	8800	8689.28	14.71	0	874	8853	8826	8773	8746	8693	8840	8760	57	2640	500	6160	10	1	11325610	984	10.70	1.19	12	0.03	812.00	7272.00	12600	20230803	-31.03	8550	20240621	1.64	11310	-23.17	20240116	8550	1.64	20240621	12600	-31.03	20230803	8550	1.64	20240621	1.10	N	263690	500	56 억		1665475	N	N	0	N	00	N
18	20240626	161053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	80	2	0.92	66909200	7620	150.03	8800	8800	8720	11330	6110	8720	8780.73	14.71	0	-98	8820	8770	8710	8660	8600	8795	8685	57	2610	500	6100	10	1	11325610	997	10.84	1.21	12	0.07	812.00	7272.00	12600	20230803	-30.16	8550	20240621	2.92	11310	-22.19	20240116	8550	2.92	20240621	12600	-30.16	20230803	8550	2.92	20240621	1.11	N	263690	500	56 억		1665573	N	N	0	N	00	N
19	20240626	151057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	40	2	0.46	66627600	7588	149.40	8800	8800	8720	11330	6110	8720	8780.65	14.71	0	-98	8820	8770	8710	8660	8600	8795	8685	57	2610	500	6100	10	1	11325610	992	10.79	1.20	12	0.07	812.00	7272.00	12600	20230803	-30.48	8550	20240621	2.46	11310	-22.55	20240116	8550	2.46	20240621	12600	-30.48	20230803	8550	2.46	20240621	1.11	N	263690	500	56 억		1665573	N	N	0	N	00	N
20	20240626	141054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	40	2	0.46	38995780	4435	87.32	8800	8800	8720	11330	6110	8720	8792.74	14.71	0	-98	8820	8770	8710	8660	8600	8795	8685	57	2610	500	6100	10	1	11325610	992	10.79	1.20	12	0.04	812.00	7272.00	12600	20230803	-30.48	8550	20240621	2.46	11310	-22.55	20240116	8550	2.46	20240621	12600	-30.48	20230803	8550	2.46	20240621	1.11	N	263690	500	56 억		1665573	N	N	0	N	00	N
21	20240626	131056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	80	2	0.92	31644720	3598	70.84	8800	8800	8720	11330	6110	8720	8795.09	14.71	0	-98	8820	8770	8710	8660	8600	8795	8685	57	2610	500	6100	10	1	11325610	997	10.84	1.21	12	0.03	812.00	7272.00	12600	20230803	-30.16	8550	20240621	2.92	11310	-22.19	20240116	8550	2.92	20240621	12600	-30.16	20230803	8550	2.92	20240621	1.11	N	263690	500	56 억		1665573	N	N	0	N	00	N
22	20240626	121054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	60	2	0.69	28495130	3240	63.79	8800	8800	8720	11330	6110	8720	8794.79	14.71	0	-97	8820	8770	8710	8660	8600	8795	8685	57	2610	500	6100	10	1	11325610	994	10.81	1.21	12	0.03	812.00	7272.00	12600	20230803	-30.32	8550	20240621	2.69	11310	-22.37	20240116	8550	2.69	20240621	12600	-30.32	20230803	8550	2.69	20240621	1.11	N	263690	500	56 억		1665573	N	N	0	N	00	N
23	20240626	111055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	80	2	0.92	20992400	2386	46.98	8800	8800	8720	11330	6110	8720	8798.16	14.71	0	-98	8820	8770	8710	8660	8600	8795	8685	57	2610	500	6100	10	1	11325610	997	10.84	1.21	12	0.02	812.00	7272.00	12600	20230803	-30.16	8550	20240621	2.92	11310	-22.19	20240116	8550	2.92	20240621	12600	-30.16	20230803	8550	2.92	20240621	1.11	N	263690	500	56 억		1665573	N	N	0	N	00	N
24	20240626	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	70	2	0.80	2205810	251	4.94	8800	8800	8720	11330	6110	8720	8788.09	14.71	0	-94	8820	8770	8710	8660	8600	8795	8685	57	2610	500	6100	10	1	11325610	996	10.83	1.21	12	0.00	812.00	7272.00	12600	20230803	-30.24	8550	20240621	2.81	11310	-22.28	20240116	8550	2.81	20240621	12600	-30.24	20230803	8550	2.81	20240621	1.11	N	263690	500	56 억		1665573	N	N	0	N	00	N
25	20240626	091056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	0	3	0.00	1231160	140	2.76	8800	8800	8720	11330	6110	8720	8794.00	14.71	0	-9	8820	8770	8710	8660	8600	8795	8685	57	2610	500	6100	10	1	11325610	988	10.74	1.20	12	0.00	812.00	7272.00	12600	20230803	-30.79	8550	20240621	1.99	11310	-22.90	20240116	8550	1.99	20240621	12600	-30.79	20230803	8550	1.99	20240621	1.11	N	263690	500	56 억		1665573	N	N	0	N	00	N
26	20240625	161052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	-40	5	-0.46	44087210	5079	130.83	8670	8760	8650	11380	6140	8760	8680.29	14.70	0	168	8953	8856	8733	8636	8513	8905	8685	57	2620	500	6130	10	1	11325610	988	10.74	1.20	12	0.04	812.00	7272.00	12600	20230803	-30.79	8550	20240621	1.99	11310	-22.90	20240116	8550	1.99	20240621	12600	-30.79	20230803	8550	1.99	20240621	1.11	N	263690	500	56 억		1665405	N	N	0	N	00	N
27	20240625	151050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	-40	5	-0.46	43408090	5001	128.83	8670	8760	8650	11380	6140	8760	8679.88	14.70	0	168	8953	8856	8733	8636	8513	8905	8685	57	2620	500	6130	10	1	11325610	988	10.74	1.20	12	0.04	812.00	7272.00	12600	20230803	-30.79	8550	20240621	1.99	11310	-22.90	20240116	8550	1.99	20240621	12600	-30.79	20230803	8550	1.99	20240621	1.11	N	263690	500	56 억		1665405	N	N	0	N	00	N
28	20240625	141053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	-50	5	-0.57	40946390	4718	121.54	8670	8760	8650	11380	6140	8760	8678.76	14.70	0	174	8953	8856	8733	8636	8513	8905	8685	57	2620	500	6130	10	1	11325610	986	10.73	1.20	12	0.04	812.00	7272.00	12600	20230803	-30.87	8550	20240621	1.87	11310	-22.99	20240116	8550	1.87	20240621	12600	-30.87	20230803	8550	1.87	20240621	1.11	N	263690	500	56 억		1665405	N	N	0	N	00	N
29	20240625	131054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-60	5	-0.68	39049500	4500	115.92	8670	8760	8650	11380	6140	8760	8677.67	14.70	0	179	8953	8856	8733	8636	8513	8905	8685	57	2620	500	6130	10	1	11325610	985	10.71	1.20	12	0.04	812.00	7272.00	12600	20230803	-30.95	8550	20240621	1.75	11310	-23.08	20240116	8550	1.75	20240621	12600	-30.95	20230803	8550	1.75	20240621	1.11	N	263690	500	56 억		1665405	N	N	0	N	00	N
30	20240625	121056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-60	5	-0.68	35751680	4121	106.16	8670	8760	8650	11380	6140	8760	8675.49	14.70	0	179	8953	8856	8733	8636	8513	8905	8685	57	2620	500	6130	10	1	11325610	985	10.71	1.20	12	0.04	812.00	7272.00	12600	20230803	-30.95	8550	20240621	1.75	11310	-23.08	20240116	8550	1.75	20240621	12600	-30.95	20230803	8550	1.75	20240621	1.11	N	263690	500	56 억		1665405	N	N	0	N	00	N
31	20240625	111054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-60	5	-0.68	33246360	3833	98.74	8670	8760	8650	11380	6140	8760	8673.72	14.70	0	328	8953	8856	8733	8636	8513	8905	8685	57	2620	500	6130	10	1	11325610	985	10.71	1.20	12	0.03	812.00	7272.00	12600	20230803	-30.95	8550	20240621	1.75	11310	-23.08	20240116	8550	1.75	20240621	12600	-30.95	20230803	8550	1.75	20240621	1.11	N	263690	500	56 억		1665405	N	N	0	N	00	N
32	20240625	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	-40	5	-0.46	33167940	3824	98.51	8670	8760	8650	11380	6140	8760	8673.62	14.70	0	330	8953	8856	8733	8636	8513	8905	8685	57	2620	500	6130	10	1	11325610	988	10.74	1.20	12	0.03	812.00	7272.00	12600	20230803	-30.79	8550	20240621	1.99	11310	-22.90	20240116	8550	1.99	20240621	12600	-30.79	20230803	8550	1.99	20240621	1.11	N	263690	500	56 억		1665405	N	N	0	N	00	N
33	20240625	091052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	-10	5	-0.11	3824000	441	11.36	8670	8760	8670	11380	6140	8760	8671.20	14.70	0	0	8953	8856	8733	8636	8513	8905	8685	57	2620	500	6130	10	1	11325610	991	10.78	1.20	12	0.00	812.00	7272.00	12600	20230803	-30.56	8550	20240621	2.34	11310	-22.63	20240116	8550	2.34	20240621	12600	-30.56	20230803	8550	2.34	20240621	1.11	N	263690	500	56 억		1665405	N	N	0	N	00	N
34	20240624	161052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	130	2	1.51	33772860	3882	33.40	8730	8830	8610	11210	6050	8630	8699.85	14.71	0	-151	8870	8750	8650	8530	8430	8700	8480	57	2580	500	6040	10	1	11325610	992	10.79	1.20	12	0.03	812.00	7272.00	12600	20230803	-30.48	8550	20240621	2.46	11310	-22.55	20240116	8550	2.46	20240621	12600	-30.48	20230803	8550	2.46	20240621	1.11	N	263690	500	56 억		1665556	N	N	0	N	00	N
35	20240624	151049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	130	2	1.51	27614520	3177	27.33	8730	8830	8610	11210	6050	8630	8692.01	14.71	0	-141	8870	8750	8650	8530	8430	8700	8480	57	2580	500	6040	10	1	11325610	992	10.79	1.20	12	0.03	812.00	7272.00	12600	20230803	-30.48	8550	20240621	2.46	11310	-22.55	20240116	8550	2.46	20240621	12600	-30.48	20230803	8550	2.46	20240621	1.11	N	263690	500	56 억		1665556	N	N	0	N	00	N
36	20240624	141050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	110	2	1.27	22823770	2629	22.62	8730	8830	8610	11210	6050	8630	8681.54	14.71	0	-261	8870	8750	8650	8530	8430	8700	8480	57	2580	500	6040	10	1	11325610	990	10.76	1.20	12	0.02	812.00	7272.00	12600	20230803	-30.63	8550	20240621	2.22	11310	-22.72	20240116	8550	2.22	20240621	12600	-30.63	20230803	8550	2.22	20240621	1.11	N	263690	500	56 억		1665556	N	N	0	N	00	N
37	20240624	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	40	2	0.46	22596470	2603	22.40	8730	8830	8610	11210	6050	8630	8680.93	14.71	0	-257	8870	8750	8650	8530	8430	8700	8480	57	2580	500	6040	10	1	11325610	982	10.68	1.19	12	0.02	812.00	7272.00	12600	20230803	-31.19	8550	20240621	1.40	11310	-23.34	20240116	8550	1.40	20240621	12600	-31.19	20230803	8550	1.40	20240621	1.11	N	263690	500	56 억		1665556	N	N	0	N	00	N
38	20240624	121049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	50	2	0.58	19103830	2202	18.95	8730	8830	8610	11210	6050	8630	8675.67	14.71	0	-208	8870	8750	8650	8530	8430	8700	8480	57	2580	500	6040	10	1	11325610	983	10.69	1.19	12	0.02	812.00	7272.00	12600	20230803	-31.11	8550	20240621	1.52	11310	-23.25	20240116	8550	1.52	20240621	12600	-31.11	20230803	8550	1.52	20240621	1.11	N	263690	500	56 억		1665556	N	N	0	N	00	N
39	20240624	111051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	60	2	0.70	18053390	2081	17.90	8730	8830	8610	11210	6050	8630	8675.34	14.71	0	-208	8870	8750	8650	8530	8430	8700	8480	57	2580	500	6040	10	1	11325610	984	10.70	1.19	12	0.02	812.00	7272.00	12600	20230803	-31.03	8550	20240621	1.64	11310	-23.17	20240116	8550	1.64	20240621	12600	-31.03	20230803	8550	1.64	20240621	1.11	N	263690	500	56 억		1665556	N	N	0	N	00	N
40	20240624	101049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	200	2	2.32	16874640	1946	16.74	8730	8830	8610	11210	6050	8630	8671.45	14.71	0	-105	8870	8750	8650	8530	8430	8700	8480	57	2580	500	6040	10	1	11325610	1000	10.87	1.21	12	0.02	812.00	7272.00	12600	20230803	-29.92	8550	20240621	3.27	11310	-21.93	20240116	8550	3.27	20240621	12600	-29.92	20230803	8550	3.27	20240621	1.11	N	263690	500	56 억		1665556	N	N	0	N	00	N
41	20240624	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	140	2	1.62	6095640	703	6.05	8730	8770	8610	11210	6050	8630	8670.90	14.71	0	-70	8870	8750	8650	8530	8430	8700	8480	57	2580	500	6040	10	1	11325610	993	10.80	1.21	12	0.01	812.00	7272.00	12600	20230803	-30.40	8550	20240621	2.57	11310	-22.46	20240116	8550	2.57	20240621	12600	-30.40	20230803	8550	2.57	20240621	1.11	N	263690	500	56 억		1665556	N	N	0	N	00	N
42	20240621	161014	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8630	-120	5	-1.37	97658740	11324	155.23	8670	8770	8550	11370	6130	8750	8624.00	14.70	0	992	8943	8846	8753	8656	8563	8895	8705	57	2620	500	6120	10	1	11325610	977	10.63	1.19	12	0.10	812.00	7272.00	12600	20230803	-31.51	8550	20240621	0.94	11310	-23.70	20240116	8550	0.94	20240621	12600	-31.51	20230803	8550	0.94	20240621	1.11	N	263690	500	56 억		1664624	N	N	0	N	00	N
43	20240621	151015	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8650	-100	5	-1.14	95388760	11061	151.62	8670	8770	8550	11370	6130	8750	8623.88	14.70	0	1090	8943	8846	8753	8656	8563	8895	8705	57	2620	500	6120	10	1	11325610	980	10.65	1.19	12	0.10	812.00	7272.00	12600	20230803	-31.35	8550	20240621	1.17	11310	-23.52	20240116	8550	1.17	20240621	12600	-31.35	20230803	8550	1.17	20240621	1.11	N	263690	500	56 억		1664624	N	N	0	N	00	N
44	20240621	141013	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8630	-120	5	-1.37	90756260	10525	144.28	8670	8770	8550	11370	6130	8750	8622.92	14.70	0	1090	8943	8846	8753	8656	8563	8895	8705	57	2620	500	6120	10	1	11325610	977	10.63	1.19	12	0.09	812.00	7272.00	12600	20230803	-31.51	8550	20240621	0.94	11310	-23.70	20240116	8550	0.94	20240621	12600	-31.51	20230803	8550	0.94	20240621	1.11	N	263690	500	56 억		1664624	N	N	0	N	00	N
45	20240621	131015	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8650	-100	5	-1.14	80497470	9337	127.99	8670	8770	8550	11370	6130	8750	8621.34	14.70	0	1096	8943	8846	8753	8656	8563	8895	8705	57	2620	500	6120	10	1	11325610	980	10.65	1.19	12	0.08	812.00	7272.00	12600	20230803	-31.35	8550	20240621	1.17	11310	-23.52	20240116	8550	1.17	20240621	12600	-31.35	20230803	8550	1.17	20240621	1.11	N	263690	500	56 억		1664624	N	N	0	N	00	N
46	20240621	121017	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8650	-100	5	-1.14	80341770	9319	127.75	8670	8770	8550	11370	6130	8750	8621.29	14.70	0	1096	8943	8846	8753	8656	8563	8895	8705	57	2620	500	6120	10	1	11325610	980	10.65	1.19	12	0.08	812.00	7272.00	12600	20230803	-31.35	8550	20240621	1.17	11310	-23.52	20240116	8550	1.17	20240621	12600	-31.35	20230803	8550	1.17	20240621	1.11	N	263690	500	56 억		1664624	N	N	0	N	00	N
47	20240621	111014	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8630	-120	5	-1.37	46554690	5411	74.17	8670	8770	8550	11370	6130	8750	8603.71	14.70	0	785	8943	8846	8753	8656	8563	8895	8705	57	2620	500	6120	10	1	11325610	977	10.63	1.19	12	0.05	812.00	7272.00	12600	20230803	-31.51	8550	20240621	0.94	11310	-23.70	20240116	8550	0.94	20240621	12600	-31.51	20230803	8550	0.94	20240621	1.11	N	263690	500	56 억		1664624	N	N	0	N	00	N
48	20240621	101012	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8640	-110	5	-1.26	41467970	4821	66.09	8670	8770	8550	11370	6130	8750	8601.53	14.70	0	906	8943	8846	8753	8656	8563	8895	8705	57	2620	500	6120	10	1	11325610	979	10.64	1.19	12	0.04	812.00	7272.00	12600	20230803	-31.43	8550	20240621	1.05	11310	-23.61	20240116	8550	1.05	20240621	12600	-31.43	20230803	8550	1.05	20240621	1.11	N	263690	500	56 억		1664624	N	N	0	N	00	N
49	20240621	091017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	20	2	0.23	2193960	252	3.45	8670	8770	8670	11370	6130	8750	8706.19	14.70	0	-118	8943	8846	8753	8656	8563	8895	8705	57	2620	500	6120	10	1	11325610	993	10.80	1.21	12	0.00	812.00	7272.00	12600	20230803	-30.40	8660	20240620	1.27	11310	-22.46	20240116	8660	1.27	20240620	12600	-30.40	20230803	8660	1.27	20240620	1.11	N	263690	500	56 억		1664624	N	N	0	N	00	N
50	20240620	161009	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8750	-30	5	-0.34	63459580	7261	288.48	8700	8850	8660	11410	6150	8780	8739.79	14.70	0	-683	8906	8842	8776	8712	8646	8810	8680	57	2630	500	6140	10	1	11325610	991	10.78	1.20	12	0.06	812.00	7272.00	12600	20230803	-30.56	8660	20240620	1.04	11310	-22.63	20240116	8660	1.04	20240620	12600	-30.56	20230803	8660	1.04	20240620	1.16	N	263690	500	56 억		1665307	N	N	0	N	00	N
51	20240620	151011	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8760	-20	5	-0.23	62317760	7130	283.27	8700	8850	8660	11410	6150	8780	8740.22	14.70	0	-605	8906	8842	8776	8712	8646	8810	8680	57	2630	500	6140	10	1	11325610	992	10.79	1.20	12	0.06	812.00	7272.00	12600	20230803	-30.48	8660	20240620	1.15	11310	-22.55	20240116	8660	1.15	20240620	12600	-30.48	20230803	8660	1.15	20240620	1.16	N	263690	500	56 억		1665307	N	N	0	N	00	N
52	20240620	141011	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8800	20	2	0.23	48496500	5544	220.26	8700	8850	8660	11410	6150	8780	8747.56	14.70	0	-488	8906	8842	8776	8712	8646	8810	8680	57	2630	500	6140	10	1	11325610	997	10.84	1.21	12	0.05	812.00	7272.00	12600	20230803	-30.16	8660	20240620	1.62	11310	-22.19	20240116	8660	1.62	20240620	12600	-30.16	20230803	8660	1.62	20240620	1.16	N	263690	500	56 억		1665307	N	N	0	N	00	N
53	20240620	131011	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8720	-60	5	-0.68	47110190	5386	213.98	8700	8850	8660	11410	6150	8780	8746.79	14.70	0	-457	8906	8842	8776	8712	8646	8810	8680	57	2630	500	6140	10	1	11325610	988	10.74	1.20	12	0.05	812.00	7272.00	12600	20230803	-30.79	8660	20240620	0.69	11310	-22.90	20240116	8660	0.69	20240620	12600	-30.79	20230803	8660	0.69	20240620	1.16	N	263690	500	56 억		1665307	N	N	0	N	00	N
54	20240620	121008	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8810	30	2	0.34	42312380	4836	192.13	8700	8850	8660	11410	6150	8780	8749.46	14.70	0	-529	8906	8842	8776	8712	8646	8810	8680	57	2630	500	6140	10	1	11325610	998	10.85	1.21	12	0.04	812.00	7272.00	12600	20230803	-30.08	8660	20240620	1.73	11310	-22.10	20240116	8660	1.73	20240620	12600	-30.08	20230803	8660	1.73	20240620	1.16	N	263690	500	56 억		1665307	N	N	0	N	00	N
55	20240620	111011	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8790	10	2	0.11	36663110	4192	166.55	8700	8850	8660	11410	6150	8780	8745.97	14.70	0	-386	8906	8842	8776	8712	8646	8810	8680	57	2630	500	6140	10	1	11325610	996	10.83	1.21	12	0.04	812.00	7272.00	12600	20230803	-30.24	8660	20240620	1.50	11310	-22.28	20240116	8660	1.50	20240620	12600	-30.24	20230803	8660	1.50	20240620	1.16	N	263690	500	56 억		1665307	N	N	0	N	00	N
56	20240620	101012	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8810	30	2	0.34	20491910	2353	93.48	8700	8850	8660	11410	6150	8780	8708.84	14.70	0	-341	8906	8842	8776	8712	8646	8810	8680	57	2630	500	6140	10	1	11325610	998	10.85	1.21	12	0.02	812.00	7272.00	12600	20230803	-30.08	8660	20240620	1.73	11310	-22.10	20240116	8660	1.73	20240620	12600	-30.08	20230803	8660	1.73	20240620	1.16	N	263690	500	56 억		1665307	N	N	0	N	00	N
57	20240620	091015	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8670	-110	5	-1.25	14821010	1706	67.78	8700	8850	8660	11410	6150	8780	8687.58	14.70	0	179	8906	8842	8776	8712	8646	8810	8680	57	2630	500	6140	10	1	11325610	982	10.68	1.19	12	0.02	812.00	7272.00	12600	20230803	-31.19	8660	20240620	0.12	11310	-23.34	20240116	8660	0.12	20240620	12600	-31.19	20230803	8660	0.12	20240620	1.16	N	263690	500	56 억		1665307	N	N	0	N	00	N
58	20240619	161005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8780	-20	5	-0.23	22089550	2517	24.82	8800	8840	8710	11440	6160	8800	8776.14	14.71	0	-207	9066	8932	8826	8692	8586	8880	8640	57	2640	500	6160	10	1	11325610	994	10.81	1.21	12	0.02	812.00	7272.00	12600	20230803	-30.32	8710	20240619	0.80	11310	-22.37	20240116	8710	0.80	20240619	12600	-30.32	20230803	8710	0.80	20240619	1.16	N	263690	500	56 억		1665514	N	N	0	N	00	N
59	20240619	151006	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8780	-20	5	-0.23	21632990	2465	24.31	8800	8840	8710	11440	6160	8800	8776.06	14.71	0	-205	9066	8932	8826	8692	8586	8880	8640	57	2640	500	6160	10	1	11325610	994	10.81	1.21	12	0.02	812.00	7272.00	12600	20230803	-30.32	8710	20240619	0.80	11310	-22.37	20240116	8710	0.80	20240619	12600	-30.32	20230803	8710	0.80	20240619	1.16	N	263690	500	56 억		1665514	N	N	0	N	00	N
60	20240619	141014	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8810	10	2	0.11	20866710	2378	23.45	8800	8840	8710	11440	6160	8800	8774.90	14.71	0	-202	9066	8932	8826	8692	8586	8880	8640	57	2640	500	6160	10	1	11325610	998	10.85	1.21	12	0.02	812.00	7272.00	12600	20230803	-30.08	8710	20240619	1.15	11310	-22.10	20240116	8710	1.15	20240619	12600	-30.08	20230803	8710	1.15	20240619	1.16	N	263690	500	56 억		1665514	N	N	0	N	00	N
61	20240619	131001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8760	-40	5	-0.45	20699970	2359	23.26	8800	8840	8710	11440	6160	8800	8774.89	14.71	0	-202	9066	8932	8826	8692	8586	8880	8640	57	2640	500	6160	10	1	11325610	992	10.79	1.20	12	0.02	812.00	7272.00	12600	20230803	-30.48	8710	20240619	0.57	11310	-22.55	20240116	8710	0.57	20240619	12600	-30.48	20230803	8710	0.57	20240619	1.16	N	263690	500	56 억		1665514	N	N	0	N	00	N
62	20240619	121004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8820	20	2	0.23	18874780	2151	21.21	8800	8840	8710	11440	6160	8800	8774.89	14.71	0	-150	9066	8932	8826	8692	8586	8880	8640	57	2640	500	6160	10	1	11325610	999	10.86	1.21	12	0.02	812.00	7272.00	12600	20230803	-30.00	8710	20240619	1.26	11310	-22.02	20240116	8710	1.26	20240619	12600	-30.00	20230803	8710	1.26	20240619	1.16	N	263690	500	56 억		1665514	N	N	0	N	00	N
63	20240619	111007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	30	2	0.34	5429620	615	6.07	8800	8840	8800	11440	6160	8800	8828.65	14.71	0	-127	9066	8932	8826	8692	8586	8880	8640	57	2640	500	6160	10	1	11325610	1000	10.87	1.21	12	0.01	812.00	7272.00	12600	20230803	-29.92	8720	20240618	1.26	11310	-21.93	20240116	8720	1.26	20240618	12600	-29.92	20230803	8720	1.26	20240618	1.16	N	263690	500	56 억		1665514	N	N	0	N	00	N
64	20240619	101010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	30	2	0.34	4944440	560	5.52	8800	8840	8800	11440	6160	8800	8829.36	14.71	0	-121	9066	8932	8826	8692	8586	8880	8640	57	2640	500	6160	10	1	11325610	1000	10.87	1.21	12	0.00	812.00	7272.00	12600	20230803	-29.92	8720	20240618	1.26	11310	-21.93	20240116	8720	1.26	20240618	12600	-29.92	20230803	8720	1.26	20240618	1.16	N	263690	500	56 억		1665514	N	N	0	N	00	N
65	20240619	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	40	2	0.45	2142220	243	2.40	8800	8840	8800	11440	6160	8800	8815.72	14.71	0	-116	9066	8932	8826	8692	8586	8880	8640	57	2640	500	6160	10	1	11325610	1001	10.89	1.22	12	0.00	812.00	7272.00	12600	20230803	-29.84	8720	20240618	1.38	11310	-21.84	20240116	8720	1.38	20240618	12600	-29.84	20230803	8720	1.38	20240618	1.16	N	263690	500	56 억		1665514	N	N	0	N	00	N
66	20240618	161001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8800	0	3	0.00	88488150	10049	127.96	8940	8960	8720	11440	6160	8800	8805.67	14.71	0	-205	9066	8932	8856	8722	8646	8895	8685	57	2640	500	6160	10	1	11325610	997	10.84	1.21	12	0.09	812.00	7272.00	12600	20230803	-30.16	8720	20240618	0.92	11310	-22.19	20240116	8720	0.92	20240618	12600	-30.16	20230803	8720	0.92	20240618	1.17	N	263690	500	56 억		1665719	N	N	0	N	00	N
67	20240618	151000	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8800	0	3	0.00	78883240	8950	113.97	8940	8960	8730	11440	6160	8800	8813.77	14.71	0	-112	9066	8932	8856	8722	8646	8895	8685	57	2640	500	6160	10	1	11325610	997	10.84	1.21	12	0.08	812.00	7272.00	12600	20230803	-30.16	8730	20240618	0.80	11310	-22.19	20240116	8730	0.80	20240618	12600	-30.16	20230803	8730	0.80	20240618	1.17	N	263690	500	56 억		1665719	N	N	0	N	00	N
68	20240618	141004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8780	-20	5	-0.23	77644080	8809	112.17	8940	8960	8730	11440	6160	8800	8814.18	14.71	0	-73	9066	8932	8856	8722	8646	8895	8685	57	2640	500	6160	10	1	11325610	994	10.81	1.21	12	0.08	812.00	7272.00	12600	20230803	-30.32	8730	20240618	0.57	11310	-22.37	20240116	8730	0.57	20240618	12600	-30.32	20230803	8730	0.57	20240618	1.17	N	263690	500	56 억		1665719	N	N	0	N	00	N
69	20240618	131005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8770	-30	5	-0.34	69742570	7910	100.73	8940	8960	8730	11440	6160	8800	8817.01	14.71	0	-69	9066	8932	8856	8722	8646	8895	8685	57	2640	500	6160	10	1	11325610	993	10.80	1.21	12	0.07	812.00	7272.00	12600	20230803	-30.40	8730	20240618	0.46	11310	-22.46	20240116	8730	0.46	20240618	12600	-30.40	20230803	8730	0.46	20240618	1.17	N	263690	500	56 억		1665719	N	N	0	N	00	N
70	20240618	121002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8780	-20	5	-0.23	63860000	7240	92.19	8940	8960	8730	11440	6160	8800	8820.44	14.71	0	27	9066	8932	8856	8722	8646	8895	8685	57	2640	500	6160	10	1	11325610	994	10.81	1.21	12	0.06	812.00	7272.00	12600	20230803	-30.32	8730	20240618	0.57	11310	-22.37	20240116	8730	0.57	20240618	12600	-30.32	20230803	8730	0.57	20240618	1.17	N	263690	500	56 억		1665719	N	N	0	N	00	N
71	20240618	111001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8800	0	3	0.00	53212860	6022	76.68	8940	8960	8750	11440	6160	8800	8836.41	14.71	0	31	9066	8932	8856	8722	8646	8895	8685	57	2640	500	6160	10	1	11325610	997	10.84	1.21	12	0.05	812.00	7272.00	12600	20230803	-30.16	8750	20240618	0.57	11310	-22.19	20240116	8750	0.57	20240618	12600	-30.16	20230803	8750	0.57	20240618	1.17	N	263690	500	56 억		1665719	N	N	0	N	00	N
72	20240618	101000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	10	2	0.11	51235540	5797	73.82	8940	8960	8800	11440	6160	8800	8838.29	14.71	0	53	9066	8932	8856	8722	8646	8895	8685	57	2640	500	6160	10	1	11325610	998	10.85	1.21	12	0.05	812.00	7272.00	12600	20230803	-30.08	8760	20240613	0.57	11310	-22.10	20240116	8760	0.57	20240613	12600	-30.08	20230803	8760	0.57	20240613	1.17	N	263690	500	56 억		1665719	N	N	0	N	00	N
73	20240618	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	150	2	1.70	1117450	125	1.59	8940	8960	8910	11440	6160	8800	8939.60	14.71	0	-28	9066	8932	8856	8722	8646	8895	8685	57	2640	500	6160	10	1	11325610	1014	11.02	1.23	12	0.00	812.00	7272.00	12600	20230803	-28.97	8760	20240613	2.17	11310	-20.87	20240116	8760	2.17	20240613	12600	-28.97	20230803	8760	2.17	20240613	1.17	N	263690	500	56 억		1665719	N	N	0	N	00	N
74	20240617	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	-110	5	-1.23	68565600	7784	217.25	8990	8990	8780	11580	6240	8910	8808.53	14.71	0	-456	9090	9000	8930	8840	8770	8965	8805	57	2670	500	6230	10	1	11325610	997	10.84	1.21	12	0.07	812.00	7272.00	12600	20230803	-30.16	8760	20240613	0.46	11310	-22.19	20240116	8760	0.46	20240613	12600	-30.16	20230803	8760	0.46	20240613	1.22	N	263690	500	56 억		1666175	N	N	0	N	00	N
75	20240617	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	-60	5	-0.67	60922310	6918	193.08	8990	8990	8780	11580	6240	8910	8806.35	14.71	0	-420	9090	9000	8930	8840	8770	8965	8805	57	2670	500	6230	10	1	11325610	1002	10.90	1.22	12	0.06	812.00	7272.00	12600	20230803	-29.76	8760	20240613	1.03	11310	-21.75	20240116	8760	1.03	20240613	12600	-29.76	20230803	8760	1.03	20240613	1.22	N	263690	500	56 억		1666175	N	N	0	N	00	N
76	20240617	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	-70	5	-0.79	55501570	6305	175.97	8990	8990	8780	11580	6240	8910	8802.79	14.71	0	-420	9090	9000	8930	8840	8770	8965	8805	57	2670	500	6230	10	1	11325610	1001	10.89	1.22	12	0.06	812.00	7272.00	12600	20230803	-29.84	8760	20240613	0.91	11310	-21.84	20240116	8760	0.91	20240613	12600	-29.84	20230803	8760	0.91	20240613	1.22	N	263690	500	56 억		1666175	N	N	0	N	00	N
77	20240617	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-80	5	-0.90	38070800	4324	120.68	8990	8990	8780	11580	6240	8910	8804.53	14.71	0	-371	9090	9000	8930	8840	8770	8965	8805	57	2670	500	6230	10	1	11325610	1000	10.87	1.21	12	0.04	812.00	7272.00	12600	20230803	-29.92	8760	20240613	0.80	11310	-21.93	20240116	8760	0.80	20240613	12600	-29.92	20230803	8760	0.80	20240613	1.22	N	263690	500	56 억		1666175	N	N	0	N	00	N
78	20240617	120951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-80	5	-0.90	35990930	4088	114.09	8990	8990	8780	11580	6240	8910	8804.04	14.71	0	-229	9090	9000	8930	8840	8770	8965	8805	57	2670	500	6230	10	1	11325610	1000	10.87	1.21	12	0.04	812.00	7272.00	12600	20230803	-29.92	8760	20240613	0.80	11310	-21.93	20240116	8760	0.80	20240613	12600	-29.92	20230803	8760	0.80	20240613	1.22	N	263690	500	56 억		1666175	N	N	0	N	00	N
79	20240617	110944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-80	5	-0.90	35638100	4048	112.98	8990	8990	8790	11580	6240	8910	8803.88	14.71	0	-197	9090	9000	8930	8840	8770	8965	8805	57	2670	500	6230	10	1	11325610	1000	10.87	1.21	12	0.04	812.00	7272.00	12600	20230803	-29.92	8760	20240613	0.80	11310	-21.93	20240116	8760	0.80	20240613	12600	-29.92	20230803	8760	0.80	20240613	1.22	N	263690	500	56 억		1666175	N	N	0	N	00	N
80	20240617	100944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	-70	5	-0.79	15800120	1792	50.01	8990	8990	8790	11580	6240	8910	8817.03	14.71	0	-165	9090	9000	8930	8840	8770	8965	8805	57	2670	500	6230	10	1	11325610	1001	10.89	1.22	12	0.02	812.00	7272.00	12600	20230803	-29.84	8760	20240613	0.91	11310	-21.84	20240116	8760	0.91	20240613	12600	-29.84	20230803	8760	0.91	20240613	1.22	N	263690	500	56 억		1666175	N	N	0	N	00	N
81	20240617	090949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	-110	5	-1.23	4811920	544	15.18	8990	8990	8800	11580	6240	8910	8845.44	14.71	0	-29	9090	9000	8930	8840	8770	8965	8805	57	2670	500	6230	10	1	11325610	997	10.84	1.21	12	0.00	812.00	7272.00	12600	20230803	-30.16	8760	20240613	0.46	11310	-22.19	20240116	8760	0.46	20240613	12600	-30.16	20230803	8760	0.46	20240613	1.22	N	263690	500	56 억		1666175	N	N	0	N	00	N
82	20240614	160823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8910	10	2	0.11	31722110	3560	19.85	9020	9020	8860	11570	6230	8900	8910.71	14.72	0	-629	9020	8960	8860	8800	8700	8990	8830	57	2670	500	6230	10	1	11325610	1009	10.97	1.23	12	0.03	812.00	7272.00	12600	20230803	-29.29	8760	20240613	1.71	11310	-21.22	20240116	8760	1.71	20240613	12600	-29.29	20230803	8760	1.71	20240613	1.23	N	263690	500	56 억		1666799	N	N	0	N	00	N
83	20240614	150826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	0	3	0.00	22375800	2506	13.97	9020	9020	8880	11570	6230	8900	8928.89	14.72	0	-499	9020	8960	8860	8800	8700	8990	8830	57	2670	500	6230	10	1	11325610	1008	10.96	1.22	12	0.02	812.00	7272.00	12600	20230803	-29.37	8760	20240613	1.60	11310	-21.31	20240116	8760	1.60	20240613	12600	-29.37	20230803	8760	1.60	20240613	1.23	N	263690	500	56 억		1666799	N	N	0	N	00	N
84	20240614	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	0	3	0.00	20605350	2307	12.86	9020	9020	8900	11570	6230	8900	8931.66	14.72	0	-496	9020	8960	8860	8800	8700	8990	8830	57	2670	500	6230	10	1	11325610	1008	10.96	1.22	12	0.02	812.00	7272.00	12600	20230803	-29.37	8760	20240613	1.60	11310	-21.31	20240116	8760	1.60	20240613	12600	-29.37	20230803	8760	1.60	20240613	1.23	N	263690	500	56 억		1666799	N	N	0	N	00	N
85	20240614	130827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	30	2	0.34	13342540	1491	8.31	9020	9020	8900	11570	6230	8900	8948.72	14.72	0	-515	9020	8960	8860	8800	8700	8990	8830	57	2670	500	6230	10	1	11325610	1011	11.00	1.23	12	0.01	812.00	7272.00	12600	20230803	-29.13	8760	20240613	1.94	11310	-21.04	20240116	8760	1.94	20240613	12600	-29.13	20230803	8760	1.94	20240613	1.23	N	263690	500	56 억		1666799	N	N	0	N	00	N
86	20240614	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	20	2	0.22	9859840	1101	6.14	9020	9020	8900	11570	6230	8900	8955.35	14.72	0	-515	9020	8960	8860	8800	8700	8990	8830	57	2670	500	6230	10	1	11325610	1010	10.99	1.23	12	0.01	812.00	7272.00	12600	20230803	-29.21	8760	20240613	1.83	11310	-21.13	20240116	8760	1.83	20240613	12600	-29.21	20230803	8760	1.83	20240613	1.23	N	263690	500	56 억		1666799	N	N	0	N	00	N
87	20240614	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	50	2	0.56	9493870	1060	5.91	9020	9020	8900	11570	6230	8900	8956.48	14.72	0	-493	9020	8960	8860	8800	8700	8990	8830	57	2670	500	6230	10	1	11325610	1014	11.02	1.23	12	0.01	812.00	7272.00	12600	20230803	-28.97	8760	20240613	2.17	11310	-20.87	20240116	8760	2.17	20240613	12600	-28.97	20230803	8760	2.17	20240613	1.23	N	263690	500	56 억		1666799	N	N	0	N	00	N
88	20240614	100933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	0	3	0.00	4430590	494	2.75	9020	9020	8900	11570	6230	8900	8968.81	14.72	0	-288	9020	8960	8860	8800	8700	8990	8830	57	2670	500	6230	10	1	11325610	1008	10.96	1.22	12	0.00	812.00	7272.00	12600	20230803	-29.37	8760	20240613	1.60	11310	-21.31	20240116	8760	1.60	20240613	12600	-29.37	20230803	8760	1.60	20240613	1.23	N	263690	500	56 억		1666799	N	N	0	N	00	N
89	20240614	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	40	2	0.45	3126970	348	1.94	9020	9020	8940	11570	6230	8900	8985.55	14.72	0	-233	9020	8960	8860	8800	8700	8990	8830	57	2670	500	6230	10	1	11325610	1013	11.01	1.23	12	0.00	812.00	7272.00	12600	20230803	-29.05	8760	20240613	2.05	11310	-20.95	20240116	8760	2.05	20240613	12600	-29.05	20230803	8760	2.05	20240613	1.23	N	263690	500	56 억		1666799	N	N	0	N	00	N
90	20240613	160924	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8900	20	2	0.23	158379220	17938	132.14	8880	8920	8760	11540	6220	8880	8829.26	14.70	0	1888	9200	9040	8950	8790	8700	8995	8745	57	2660	500	6210	10	1	11325610	1008	10.96	1.22	12	0.16	812.00	7272.00	12600	20230803	-29.37	8760	20240613	1.60	11310	-21.31	20240116	8760	1.60	20240613	12600	-29.37	20230803	8760	1.60	20240613	1.23	N	263690	500	56 억		1664930	N	N	0	N	00	N
91	20240613	150940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8910	30	2	0.34	156634700	17742	130.70	8880	8920	8760	11540	6220	8880	8828.47	14.70	0	1888	9200	9040	8950	8790	8700	8995	8745	57	2660	500	6210	10	1	11325610	1009	10.97	1.23	12	0.16	812.00	7272.00	12600	20230803	-29.29	8760	20240613	1.71	11310	-21.22	20240116	8760	1.71	20240613	12600	-29.29	20230803	8760	1.71	20240613	1.23	N	263690	500	56 억		1664930	N	N	0	N	00	N
92	20240613	140930	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8910	30	2	0.34	153725140	17415	128.29	8880	8920	8760	11540	6220	8880	8827.17	14.70	0	1887	9200	9040	8950	8790	8700	8995	8745	57	2660	500	6210	10	1	11325610	1009	10.97	1.23	12	0.15	812.00	7272.00	12600	20230803	-29.29	8760	20240613	1.71	11310	-21.22	20240116	8760	1.71	20240613	12600	-29.29	20230803	8760	1.71	20240613	1.23	N	263690	500	56 억		1664930	N	N	0	N	00	N
93	20240613	130928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8890	10	2	0.11	150560110	17059	125.66	8880	8920	8760	11540	6220	8880	8825.85	14.70	0	1887	9200	9040	8950	8790	8700	8995	8745	57	2660	500	6210	10	1	11325610	1007	10.95	1.22	12	0.15	812.00	7272.00	12600	20230803	-29.44	8760	20240613	1.48	11310	-21.40	20240116	8760	1.48	20240613	12600	-29.44	20230803	8760	1.48	20240613	1.23	N	263690	500	56 억		1664930	N	N	0	N	00	N
94	20240613	120931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8900	20	2	0.23	144108790	16334	120.32	8880	8920	8760	11540	6220	8880	8822.63	14.70	0	1697	9200	9040	8950	8790	8700	8995	8745	57	2660	500	6210	10	1	11325610	1008	10.96	1.22	12	0.14	812.00	7272.00	12600	20230803	-29.37	8760	20240613	1.60	11310	-21.31	20240116	8760	1.60	20240613	12600	-29.37	20230803	8760	1.60	20240613	1.23	N	263690	500	56 억		1664930	N	N	0	N	00	N
95	20240613	110924	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8880	0	3	0.00	133210640	15106	111.28	8880	8920	8760	11540	6220	8880	8818.39	14.70	0	1676	9200	9040	8950	8790	8700	8995	8745	57	2660	500	6210	10	1	11325610	1006	10.94	1.22	12	0.13	812.00	7272.00	12600	20230803	-29.52	8760	20240613	1.37	11310	-21.49	20240116	8760	1.37	20240613	12600	-29.52	20230803	8760	1.37	20240613	1.23	N	263690	500	56 억		1664930	N	N	0	N	00	N
96	20240613	100924	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8760	-120	5	-1.35	79736200	9035	66.56	8880	8920	8760	11540	6220	8880	8825.26	14.70	0	-167	9200	9040	8950	8790	8700	8995	8745	57	2660	500	6210	10	1	11325610	992	10.79	1.20	12	0.08	812.00	7272.00	12600	20230803	-30.48	8760	20240613	0.00	11310	-22.55	20240116	8760	0.00	20240613	12600	-30.48	20230803	8760	0.00	20240613	1.23	N	263690	500	56 억		1664930	N	N	0	N	00	N
97	20240613	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8910	30	2	0.34	3960810	446	3.29	8880	8910	8880	11540	6220	8880	8880.74	14.70	0	1	9200	9040	8950	8790	8700	8995	8745	57	2660	500	6210	10	1	11325610	1009	10.97	1.23	12	0.00	812.00	7272.00	12600	20230803	-29.29	8860	20240612	0.56	11310	-21.22	20240116	8860	0.56	20240612	12600	-29.29	20230803	8860	0.56	20240612	1.23	N	263690	500	56 억		1664930	N	N	0	N	00	N
98	20240612	160915	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8880	-130	5	-1.44	110009440	12371	147.05	9110	9110	8860	11710	6310	9010	8892.53	14.70	0	-251	9096	9052	8996	8952	8896	9025	8925	57	2700	500	6300	10	1	11325610	1006	10.94	1.22	12	0.11	812.00	7272.00	12600	20230803	-29.52	8860	20240612	0.23	11310	-21.49	20240116	8860	0.23	20240612	12600	-29.52	20230803	8860	0.23	20240612	1.23	N	263690	500	56 억		1665231	N	N	0	N	00	N
99	20240612	150927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8860	-150	5	-1.66	106893000	12020	142.87	9110	9110	8860	11710	6310	9010	8892.93	14.70	0	-207	9096	9052	8996	8952	8896	9025	8925	57	2700	500	6300	10	1	11325610	1003	10.91	1.22	12	0.11	812.00	7272.00	12600	20230803	-29.68	8860	20240612	0.00	11310	-21.66	20240116	8860	0.00	20240612	12600	-29.68	20230803	8860	0.00	20240612	1.23	N	263690	500	56 억		1665231	N	N	0	N	00	N
100	20240612	140921	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8940	-70	5	-0.78	80785400	9084	107.98	9110	9110	8860	11710	6310	9010	8893.15	14.70	0	272	9096	9052	8996	8952	8896	9025	8925	57	2700	500	6300	10	1	11325610	1013	11.01	1.23	12	0.08	812.00	7272.00	12600	20230803	-29.05	8860	20240612	0.90	11310	-20.95	20240116	8860	0.90	20240612	12600	-29.05	20230803	8860	0.90	20240612	1.23	N	263690	500	56 억		1665231	N	N	0	N	00	N
101	20240612	130922	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8930	-80	5	-0.89	73151610	8227	97.79	9110	9110	8860	11710	6310	9010	8891.65	14.70	0	381	9096	9052	8996	8952	8896	9025	8925	57	2700	500	6300	10	1	11325610	1011	11.00	1.23	12	0.07	812.00	7272.00	12600	20230803	-29.13	8860	20240612	0.79	11310	-21.04	20240116	8860	0.79	20240612	12600	-29.13	20230803	8860	0.79	20240612	1.23	N	263690	500	56 억		1665231	N	N	0	N	00	N
102	20240612	120919	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8940	-70	5	-0.78	70609650	7942	94.40	9110	9110	8860	11710	6310	9010	8890.66	14.70	0	553	9096	9052	8996	8952	8896	9025	8925	57	2700	500	6300	10	1	11325610	1013	11.01	1.23	12	0.07	812.00	7272.00	12600	20230803	-29.05	8860	20240612	0.90	11310	-20.95	20240116	8860	0.90	20240612	12600	-29.05	20230803	8860	0.90	20240612	1.23	N	263690	500	56 억		1665231	N	N	0	N	00	N
103	20240612	110919	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8940	-70	5	-0.78	61458450	6915	82.19	9110	9110	8860	11710	6310	9010	8887.70	14.70	0	571	9096	9052	8996	8952	8896	9025	8925	57	2700	500	6300	10	1	11325610	1013	11.01	1.23	12	0.06	812.00	7272.00	12600	20230803	-29.05	8860	20240612	0.90	11310	-20.95	20240116	8860	0.90	20240612	12600	-29.05	20230803	8860	0.90	20240612	1.23	N	263690	500	56 억		1665231	N	N	0	N	00	N
104	20240612	100921	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8890	-120	5	-1.33	43753240	4921	58.49	9110	9110	8860	11710	6310	9010	8891.13	14.70	0	627	9096	9052	8996	8952	8896	9025	8925	57	2700	500	6300	10	1	11325610	1007	10.95	1.22	12	0.04	812.00	7272.00	12600	20230803	-29.44	8860	20240612	0.34	11310	-21.40	20240116	8860	0.34	20240612	12600	-29.44	20230803	8860	0.34	20240612	1.23	N	263690	500	56 억		1665231	N	N	0	N	00	N
105	20240612	090922	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8940	-70	5	-0.78	2729130	303	3.60	9110	9110	8940	11710	6310	9010	9007.03	14.70	0	-132	9096	9052	8996	8952	8896	9025	8925	57	2700	500	6300	10	1	11325610	1013	11.01	1.23	12	0.00	812.00	7272.00	12600	20230803	-29.05	8940	20240612	0.00	11310	-20.95	20240116	8940	0.00	20240612	12600	-29.05	20230803	8940	0.00	20240612	1.23	N	263690	500	56 억		1665231	N	N	0	N	00	N
106	20240610	160913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	-30	5	-0.33	46296050	5153	53.99	9000	9070	8950	11700	6300	9000	8984.35	14.71	0	-486	9286	9142	9046	8902	8806	9095	8855	57	2700	500	6300	10	1	11325610	1016	11.05	1.23	12	0.05	812.00	7272.00	12600	20230803	-28.81	8940	20240604	0.34	11310	-20.69	20240116	8940	0.34	20240604	12600	-28.81	20230803	8940	0.34	20240604	1.25	N	263690	500	56 억		1665732	N	N	0	N	00	N
107	20240610	150922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	-20	5	-0.22	44233610	4923	51.58	9000	9070	8950	11700	6300	9000	8985.09	14.71	0	-296	9286	9142	9046	8902	8806	9095	8855	57	2700	500	6300	10	1	11325610	1017	11.06	1.23	12	0.04	812.00	7272.00	12600	20230803	-28.73	8940	20240604	0.45	11310	-20.60	20240116	8940	0.45	20240604	12600	-28.73	20230803	8940	0.45	20240604	1.25	N	263690	500	56 억		1665732	N	N	0	N	00	N
108	20240610	140917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	10	2	0.11	40111800	4464	46.77	9000	9070	8950	11700	6300	9000	8985.62	14.71	0	-362	9286	9142	9046	8902	8806	9095	8855	57	2700	500	6300	10	1	11325610	1020	11.10	1.24	12	0.04	812.00	7272.00	12600	20230803	-28.49	8940	20240604	0.78	11310	-20.34	20240116	8940	0.78	20240604	12600	-28.49	20230803	8940	0.78	20240604	1.25	N	263690	500	56 억		1665732	N	N	0	N	00	N
109	20240610	130913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-50	5	-0.56	28979130	3228	33.82	9000	9070	8950	11700	6300	9000	8977.43	14.71	0	-259	9286	9142	9046	8902	8806	9095	8855	57	2700	500	6300	10	1	11325610	1014	11.02	1.23	12	0.03	812.00	7272.00	12600	20230803	-28.97	8940	20240604	0.11	11310	-20.87	20240116	8940	0.11	20240604	12600	-28.97	20230803	8940	0.11	20240604	1.25	N	263690	500	56 억		1665732	N	N	0	N	00	N
110	20240610	120916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	10	2	0.11	9882630	1099	11.51	9000	9070	8950	11700	6300	9000	8992.38	14.71	0	-248	9286	9142	9046	8902	8806	9095	8855	57	2700	500	6300	10	1	11325610	1020	11.10	1.24	12	0.01	812.00	7272.00	12600	20230803	-28.49	8940	20240604	0.78	11310	-20.34	20240116	8940	0.78	20240604	12600	-28.49	20230803	8940	0.78	20240604	1.25	N	263690	500	56 억		1665732	N	N	0	N	00	N
111	20240610	110917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	0	3	0.00	9044540	1006	10.54	9000	9070	8950	11700	6300	9000	8990.60	14.71	0	-221	9286	9142	9046	8902	8806	9095	8855	57	2700	500	6300	10	1	11325610	1019	11.08	1.24	12	0.01	812.00	7272.00	12600	20230803	-28.57	8940	20240604	0.67	11310	-20.42	20240116	8940	0.67	20240604	12600	-28.57	20230803	8940	0.67	20240604	1.25	N	263690	500	56 억		1665732	N	N	0	N	00	N
112	20240610	100915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	20	2	0.22	7514520	836	8.76	9000	9070	8950	11700	6300	9000	8988.66	14.71	0	-221	9286	9142	9046	8902	8806	9095	8855	57	2700	500	6300	10	1	11325610	1022	11.11	1.24	12	0.01	812.00	7272.00	12600	20230803	-28.41	8940	20240604	0.89	11310	-20.25	20240116	8940	0.89	20240604	12600	-28.41	20230803	8940	0.89	20240604	1.25	N	263690	500	56 억		1665732	N	N	0	N	00	N
113	20240610	090921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-50	5	-0.56	5332570	594	6.22	9000	9000	8950	11700	6300	9000	8977.39	14.71	0	-87	9286	9142	9046	8902	8806	9095	8855	57	2700	500	6300	10	1	11325610	1014	11.02	1.23	12	0.01	812.00	7272.00	12600	20230803	-28.97	8940	20240604	0.11	11310	-20.87	20240116	8940	0.11	20240604	12600	-28.97	20230803	8940	0.11	20240604	1.25	N	263690	500	56 억		1665732	N	N	0	N	00	N
114	20240607	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-50	5	-0.55	85729380	9544	324.85	9190	9190	8950	11760	6340	9050	8982.54	14.71	0	-383	9130	9090	9030	8990	8930	9060	8960	57	2710	500	6330	10	1	11325610	1019	11.08	1.24	12	0.08	812.00	7272.00	12600	20230803	-28.57	8940	20240604	0.67	11310	-20.42	20240116	8940	0.67	20240604	12600	-28.57	20230803	8940	0.67	20240604	1.25	N	263690	500	56 억		1666115	N	N	0	N	00	N
115	20240607	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-20	5	-0.22	84198840	9374	319.06	9190	9190	8950	11760	6340	9050	8982.17	14.71	0	-327	9130	9090	9030	8990	8930	9060	8960	57	2710	500	6330	10	1	11325610	1023	11.12	1.24	12	0.08	812.00	7272.00	12600	20230803	-28.33	8940	20240604	1.01	11310	-20.16	20240116	8940	1.01	20240604	12600	-28.33	20230803	8940	1.01	20240604	1.25	N	263690	500	56 억		1666115	N	N	0	N	00	N
116	20240607	140947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-50	5	-0.55	78876360	8784	298.98	9190	9190	8950	11760	6340	9050	8979.55	14.71	0	-125	9130	9090	9030	8990	8930	9060	8960	57	2710	500	6330	10	1	11325610	1019	11.08	1.24	12	0.08	812.00	7272.00	12600	20230803	-28.57	8940	20240604	0.67	11310	-20.42	20240116	8940	0.67	20240604	12600	-28.57	20230803	8940	0.67	20240604	1.25	N	263690	500	56 억		1666115	N	N	0	N	00	N
117	20240607	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-50	5	-0.55	76140290	8480	288.63	9190	9190	8950	11760	6340	9050	8978.81	14.71	0	-124	9130	9090	9030	8990	8930	9060	8960	57	2710	500	6330	10	1	11325610	1019	11.08	1.24	12	0.07	812.00	7272.00	12600	20230803	-28.57	8940	20240604	0.67	11310	-20.42	20240116	8940	0.67	20240604	12600	-28.57	20230803	8940	0.67	20240604	1.25	N	263690	500	56 억		1666115	N	N	0	N	00	N
118	20240607	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	-80	5	-0.88	75807810	8443	287.37	9190	9190	8950	11760	6340	9050	8978.78	14.71	0	-136	9130	9090	9030	8990	8930	9060	8960	57	2710	500	6330	10	1	11325610	1016	11.05	1.23	12	0.07	812.00	7272.00	12600	20230803	-28.81	8940	20240604	0.34	11310	-20.69	20240116	8940	0.34	20240604	12600	-28.81	20230803	8940	0.34	20240604	1.25	N	263690	500	56 억		1666115	N	N	0	N	00	N
119	20240607	110932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	-90	5	-0.99	31822170	3536	120.35	9190	9190	8950	11760	6340	9050	8999.48	14.71	0	-213	9130	9090	9030	8990	8930	9060	8960	57	2710	500	6330	10	1	11325610	1015	11.03	1.23	12	0.03	812.00	7272.00	12600	20230803	-28.89	8940	20240604	0.22	11310	-20.78	20240116	8940	0.22	20240604	12600	-28.89	20230803	8940	0.22	20240604	1.25	N	263690	500	56 억		1666115	N	N	0	N	00	N
120	20240607	100946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	-90	5	-0.99	27827090	3090	105.17	9190	9190	8960	11760	6340	9050	9005.53	14.71	0	-213	9130	9090	9030	8990	8930	9060	8960	57	2710	500	6330	10	1	11325610	1015	11.03	1.23	12	0.03	812.00	7272.00	12600	20230803	-28.89	8940	20240604	0.22	11310	-20.78	20240116	8940	0.22	20240604	12600	-28.89	20230803	8940	0.22	20240604	1.25	N	263690	500	56 억		1666115	N	N	0	N	00	N
121	20240607	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	-10	5	-0.11	1713210	187	6.36	9190	9190	9040	11760	6340	9050	9161.55	14.71	0	-71	9130	9090	9030	8990	8930	9060	8960	57	2710	500	6330	10	1	11325610	1024	11.13	1.24	12	0.00	812.00	7272.00	12600	20230803	-28.25	8940	20240604	1.12	11310	-20.07	20240116	8940	1.12	20240604	12600	-28.25	20230803	8940	1.12	20240604	1.25	N	263690	500	56 억		1666115	N	N	0	N	00	N
122	20240605	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	80	2	0.89	26482300	2938	13.53	9070	9070	8970	11660	6280	8970	9013.29	14.72	0	-457	9296	9132	9036	8872	8776	9085	8825	57	2690	500	6270	10	1	11325610	1025	11.15	1.24	12	0.03	812.00	7272.00	12600	20230803	-28.17	8940	20240604	1.23	11310	-19.98	20240116	8940	1.23	20240604	12600	-28.17	20230803	8940	1.23	20240604	1.39	N	263690	500	56 억		1666572	N	N	0	N	00	N
123	20240605	150940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	70	2	0.78	25107710	2786	12.83	9070	9070	8970	11660	6280	8970	9012.10	14.72	0	-411	9296	9132	9036	8872	8776	9085	8825	57	2690	500	6270	10	1	11325610	1024	11.13	1.24	12	0.02	812.00	7272.00	12600	20230803	-28.25	8940	20240604	1.12	11310	-20.07	20240116	8940	1.12	20240604	12600	-28.25	20230803	8940	1.12	20240604	1.39	N	263690	500	56 억		1666572	N	N	0	N	00	N
124	20240605	140942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	80	2	0.89	22095640	2451	11.29	9070	9070	8970	11660	6280	8970	9014.95	14.72	0	-411	9296	9132	9036	8872	8776	9085	8825	57	2690	500	6270	10	1	11325610	1025	11.15	1.24	12	0.02	812.00	7272.00	12600	20230803	-28.17	8940	20240604	1.23	11310	-19.98	20240116	8940	1.23	20240604	12600	-28.17	20230803	8940	1.23	20240604	1.39	N	263690	500	56 억		1666572	N	N	0	N	00	N
125	20240605	130940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	80	2	0.89	21417330	2376	10.94	9070	9070	8970	11660	6280	8970	9014.03	14.72	0	-394	9296	9132	9036	8872	8776	9085	8825	57	2690	500	6270	10	1	11325610	1025	11.15	1.24	12	0.02	812.00	7272.00	12600	20230803	-28.17	8940	20240604	1.23	11310	-19.98	20240116	8940	1.23	20240604	12600	-28.17	20230803	8940	1.23	20240604	1.39	N	263690	500	56 억		1666572	N	N	0	N	00	N
126	20240605	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	70	2	0.78	20532700	2278	10.49	9070	9070	8970	11660	6280	8970	9013.48	14.72	0	-394	9296	9132	9036	8872	8776	9085	8825	57	2690	500	6270	10	1	11325610	1024	11.13	1.24	12	0.02	812.00	7272.00	12600	20230803	-28.25	8940	20240604	1.12	11310	-20.07	20240116	8940	1.12	20240604	12600	-28.25	20230803	8940	1.12	20240604	1.39	N	263690	500	56 억		1666572	N	N	0	N	00	N
127	20240605	110940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	70	2	0.78	20089740	2229	10.26	9070	9070	8970	11660	6280	8970	9012.89	14.72	0	-394	9296	9132	9036	8872	8776	9085	8825	57	2690	500	6270	10	1	11325610	1024	11.13	1.24	12	0.02	812.00	7272.00	12600	20230803	-28.25	8940	20240604	1.12	11310	-20.07	20240116	8940	1.12	20240604	12600	-28.25	20230803	8940	1.12	20240604	1.39	N	263690	500	56 억		1666572	N	N	0	N	00	N
128	20240605	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	0	3	0.00	16390490	1819	8.38	9070	9070	8970	11660	6280	8970	9010.71	14.72	0	-367	9296	9132	9036	8872	8776	9085	8825	57	2690	500	6270	10	1	11325610	1016	11.05	1.23	12	0.02	812.00	7272.00	12600	20230803	-28.81	8940	20240604	0.34	11310	-20.69	20240116	8940	0.34	20240604	12600	-28.81	20230803	8940	0.34	20240604	1.39	N	263690	500	56 억		1666572	N	N	0	N	00	N
129	20240605	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	80	2	0.89	4497570	496	2.28	9070	9070	9010	11660	6280	8970	9067.68	14.72	0	-87	9296	9132	9036	8872	8776	9085	8825	57	2690	500	6270	10	1	11325610	1025	11.15	1.24	12	0.00	812.00	7272.00	12600	20230803	-28.17	8940	20240604	1.23	11310	-19.98	20240116	8940	1.23	20240604	12600	-28.17	20230803	8940	1.23	20240604	1.39	N	263690	500	56 억		1666572	N	N	0	N	00	N
130	20240604	160930	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8970	-130	5	-1.43	195860900	21716	134.98	9200	9200	8940	11830	6370	9100	9019.49	14.72	0	-682	9253	9176	9113	9036	8973	9215	9075	57	2730	500	6370	10	1	11325610	1016	11.05	1.23	12	0.19	812.00	7272.00	12600	20230803	-28.81	8940	20240604	0.34	11310	-20.69	20240116	8940	0.34	20240604	12600	-28.81	20230803	8940	0.34	20240604	1.43	N	263690	500	56 억		1667253	N	N	0	N	00	N
131	20240604	150930	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8960	-140	5	-1.54	170016870	18832	117.06	9200	9200	8960	11830	6370	9100	9028.08	14.72	0	-523	9253	9176	9113	9036	8973	9215	9075	57	2730	500	6370	10	1	11325610	1015	11.03	1.23	12	0.17	812.00	7272.00	12600	20230803	-28.89	8960	20240604	0.00	11310	-20.78	20240116	8960	0.00	20240604	12600	-28.89	20230803	8960	0.00	20240604	1.43	N	263690	500	56 억		1667253	N	N	0	N	00	N
132	20240604	140933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8990	-110	5	-1.21	144044690	15939	99.07	9200	9200	8970	11830	6370	9100	9037.25	14.72	0	276	9253	9176	9113	9036	8973	9215	9075	57	2730	500	6370	10	1	11325610	1018	11.07	1.24	12	0.14	812.00	7272.00	12600	20230803	-28.65	8970	20240604	0.22	11310	-20.51	20240116	8970	0.22	20240604	12600	-28.65	20230803	8970	0.22	20240604	1.43	N	263690	500	56 억		1667253	N	N	0	N	00	N
133	20240604	130929	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9000	-100	5	-1.10	119853620	13252	82.37	9200	9200	8970	11830	6370	9100	9044.19	14.72	0	276	9253	9176	9113	9036	8973	9215	9075	57	2730	500	6370	10	1	11325610	1019	11.08	1.24	12	0.12	812.00	7272.00	12600	20230803	-28.57	8970	20240604	0.33	11310	-20.42	20240116	8970	0.33	20240604	12600	-28.57	20230803	8970	0.33	20240604	1.43	N	263690	500	56 억		1667253	N	N	0	N	00	N
134	20240604	120927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9060	-40	5	-0.44	103641640	11450	71.17	9200	9200	9000	11830	6370	9100	9051.67	14.72	0	304	9253	9176	9113	9036	8973	9215	9075	57	2730	500	6370	10	1	11325610	1026	11.16	1.25	12	0.10	812.00	7272.00	12600	20230803	-28.10	9000	20240604	0.67	11310	-19.89	20240116	9000	0.67	20240604	12600	-28.10	20230803	9000	0.67	20240604	1.43	N	263690	500	56 억		1667253	N	N	0	N	00	N
135	20240604	110925	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9030	-70	5	-0.77	92271040	10190	63.34	9200	9200	9010	11830	6370	9100	9055.06	14.72	0	366	9253	9176	9113	9036	8973	9215	9075	57	2730	500	6370	10	1	11325610	1023	11.12	1.24	12	0.09	812.00	7272.00	12600	20230803	-28.33	9010	20240604	0.22	11310	-20.16	20240116	9010	0.22	20240604	12600	-28.33	20230803	9010	0.22	20240604	1.43	N	263690	500	56 억		1667253	N	N	0	N	00	N
136	20240604	100927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9050	-50	5	-0.55	39623500	4367	27.14	9200	9200	9050	11830	6370	9100	9073.39	14.72	0	736	9253	9176	9113	9036	8973	9215	9075	57	2730	500	6370	10	1	11325610	1025	11.15	1.24	12	0.04	812.00	7272.00	12600	20230803	-28.17	9050	20240604	0.00	11310	-19.98	20240116	9050	0.00	20240604	12600	-28.17	20230803	9050	0.00	20240604	1.43	N	263690	500	56 억		1667253	N	N	0	N	00	N
137	20240604	090927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	40	2	0.44	2244330	244	1.52	9200	9200	9140	11830	6370	9100	9198.07	14.72	0	-43	9253	9176	9113	9036	8973	9215	9075	57	2730	500	6370	10	1	11325610	1035	11.26	1.26	12	0.00	812.00	7272.00	12600	20230803	-27.46	9050	20240603	0.99	11310	-19.19	20240116	9050	0.99	20240603	12600	-27.46	20230803	9050	0.99	20240603	1.43	N	263690	500	56 억		1667253	N	N	0	N	00	N
138	20240603	160916	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9100	-70	5	-0.76	145001950	15944	141.35	9060	9190	9050	11920	6420	9170	9094.40	14.69	0	3324	9390	9280	9190	9080	8990	9235	9035	57	2750	500	6410	10	1	11325610	1031	11.21	1.25	12	0.14	812.00	7272.00	12600	20230803	-27.78	9050	20240603	0.55	11310	-19.54	20240116	9050	0.55	20240603	12600	-27.78	20230803	9050	0.55	20240603	1.43	N	263690	500	56 억		1663929	N	N	0	N	00	N
139	20240603	150918	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9150	-20	5	-0.22	135348560	14885	131.96	9060	9190	9050	11920	6420	9170	9092.95	14.69	0	3398	9390	9280	9190	9080	8990	9235	9035	57	2750	500	6410	10	1	11325610	1036	11.27	1.26	12	0.13	812.00	7272.00	12600	20230803	-27.38	9050	20240603	1.10	11310	-19.10	20240116	9050	1.10	20240603	12600	-27.38	20230803	9050	1.10	20240603	1.43	N	263690	500	56 억		1663929	N	N	0	N	00	N
140	20240603	140917	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9150	-20	5	-0.22	128442690	14131	125.27	9060	9190	9050	11920	6420	9170	9089.43	14.69	0	3592	9390	9280	9190	9080	8990	9235	9035	57	2750	500	6410	10	1	11325610	1036	11.27	1.26	12	0.12	812.00	7272.00	12600	20230803	-27.38	9050	20240603	1.10	11310	-19.10	20240116	9050	1.10	20240603	12600	-27.38	20230803	9050	1.10	20240603	1.43	N	263690	500	56 억		1663929	N	N	0	N	00	N
141	20240603	130917	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9170	0	3	0.00	128140130	14098	124.98	9060	9190	9050	11920	6420	9170	9089.24	14.69	0	3592	9390	9280	9190	9080	8990	9235	9035	57	2750	500	6410	10	1	11325610	1039	11.29	1.26	12	0.12	812.00	7272.00	12600	20230803	-27.22	9050	20240603	1.33	11310	-18.92	20240116	9050	1.33	20240603	12600	-27.22	20230803	9050	1.33	20240603	1.43	N	263690	500	56 억		1663929	N	N	0	N	00	N
142	20240603	120917	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9110	-60	5	-0.65	108654060	11960	106.03	9060	9170	9050	11920	6420	9170	9084.79	14.69	0	3188	9390	9280	9190	9080	8990	9235	9035	57	2750	500	6410	10	1	11325610	1032	11.22	1.25	12	0.11	812.00	7272.00	12600	20230803	-27.70	9050	20240603	0.66	11310	-19.45	20240116	9050	0.66	20240603	12600	-27.70	20230803	9050	0.66	20240603	1.43	N	263690	500	56 억		1663929	N	N	0	N	00	N
143	20240603	110911	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9100	-70	5	-0.76	96655090	10638	94.31	9060	9170	9050	11920	6420	9170	9085.83	14.69	0	3188	9390	9280	9190	9080	8990	9235	9035	57	2750	500	6410	10	1	11325610	1031	11.21	1.25	12	0.09	812.00	7272.00	12600	20230803	-27.78	9050	20240603	0.55	11310	-19.54	20240116	9050	0.55	20240603	12600	-27.78	20230803	9050	0.55	20240603	1.43	N	263690	500	56 억		1663929	N	N	0	N	00	N
144	20240603	100907	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9130	-40	5	-0.44	40633520	4465	39.58	9060	9170	9060	11920	6420	9170	9100.45	14.69	0	1324	9390	9280	9190	9080	8990	9235	9035	57	2750	500	6410	10	1	11325610	1034	11.24	1.26	12	0.04	812.00	7272.00	12600	20230803	-27.54	9060	20240603	0.77	11310	-19.27	20240116	9060	0.77	20240603	12600	-27.54	20230803	9060	0.77	20240603	1.43	N	263690	500	56 억		1663929	N	N	0	N	00	N
145	20240603	090907	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9170	0	3	0.00	28394260	3123	27.69	9060	9170	9060	11920	6420	9170	9091.98	14.69	0	1178	9390	9280	9190	9080	8990	9235	9035	57	2750	500	6410	10	1	11325610	1039	11.29	1.26	12	0.03	812.00	7272.00	12600	20230803	-27.22	9060	20240603	1.21	11310	-18.92	20240116	9060	1.21	20240603	12600	-27.22	20230803	9060	1.21	20240603	1.43	N	263690	500	56 억		1663929	N	N	0	N	00	N