KissMeData/323350/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	161214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9450	-110	5	-1.15	536295060	56865	81.40	9560	9700	9350	12420	6700	9560	9430.95	0.51	0	1276	9973	9766	9633	9426	9293	9700	9360	8	2860	100	6690	10	1	7596111	718	675.00	15.78	12	0.75	14.00	599.00	16500	20240424	-42.73	8832	20230705	7.00	16500	-42.73	20240424	9130	3.50	20240614	42500	-77.76	20230711	8400	12.50	20230801	0.00	N	323350	100	7 억		39072	N	N	0	N	00	N
3	20240628	151228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9450	-110	5	-1.15	496689310	52664	75.39	9560	9700	9350	12420	6700	9560	9431.29	0.51	0	1399	9973	9766	9633	9426	9293	9700	9360	8	2860	100	6690	10	1	7596111	718	675.00	15.78	12	0.69	14.00	599.00	16500	20240424	-42.73	8832	20230705	7.00	16500	-42.73	20240424	9130	3.50	20240614	42500	-77.76	20230711	8400	12.50	20230801	0.00	N	323350	100	7 억		39072	N	N	0	N	00	N
4	20240628	141227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9450	-110	5	-1.15	445670480	47253	67.64	9560	9700	9350	12420	6700	9560	9431.58	0.51	0	1729	9973	9766	9633	9426	9293	9700	9360	8	2860	100	6690	10	1	7596111	718	675.00	15.78	12	0.62	14.00	599.00	16500	20240424	-42.73	8832	20230705	7.00	16500	-42.73	20240424	9130	3.50	20240614	42500	-77.76	20230711	8400	12.50	20230801	0.00	N	323350	100	7 억		39072	N	N	0	N	00	N
5	20240628	131225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9500	-60	5	-0.63	418724590	44415	63.58	9560	9700	9350	12420	6700	9560	9427.55	0.51	0	2478	9973	9766	9633	9426	9293	9700	9360	8	2860	100	6690	10	1	7596111	722	678.57	15.86	12	0.58	14.00	599.00	16500	20240424	-42.42	8832	20230705	7.56	16500	-42.42	20240424	9130	4.05	20240614	42500	-77.65	20230711	8400	13.10	20230801	0.00	N	323350	100	7 억		39072	N	N	0	N	00	N
6	20240628	121223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	-140	5	-1.46	289832400	30697	43.94	9560	9700	9390	12420	6700	9560	9441.72	0.51	0	2595	9973	9766	9633	9426	9293	9700	9360	8	2860	100	6690	10	1	7596111	716	672.86	15.73	12	0.40	14.00	599.00	16500	20240424	-42.91	8832	20230705	6.66	16500	-42.91	20240424	9130	3.18	20240614	42500	-77.84	20230711	8400	12.14	20230801	0.00	N	323350	100	7 억		39072	N	N	0	N	00	N
7	20240628	111203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	-160	5	-1.67	203682760	21535	30.83	9560	9700	9400	12420	6700	9560	9458.22	0.51	0	1186	9973	9766	9633	9426	9293	9700	9360	8	2860	100	6690	10	1	7596111	714	671.43	15.69	12	0.28	14.00	599.00	16500	20240424	-43.03	8832	20230705	6.43	16500	-43.03	20240424	9130	2.96	20240614	42500	-77.88	20230711	8400	11.90	20230801	0.00	N	323350	100	7 억		39072	N	N	0	N	00	N
8	20240628	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	-40	5	-0.42	80650080	8488	12.15	9560	9700	9430	12420	6700	9560	9501.66	0.51	0	746	9973	9766	9633	9426	9293	9700	9360	8	2860	100	6690	10	1	7596111	723	680.00	15.89	12	0.11	14.00	599.00	16500	20240424	-42.30	8832	20230705	7.79	16500	-42.30	20240424	9130	4.27	20240614	42500	-77.60	20230711	8400	13.33	20230801	0.00	N	323350	100	7 억		39072	N	N	0	N	00	N
9	20240628	091205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9470	-90	5	-0.94	44039510	4637	6.64	9560	9700	9430	12420	6700	9560	9497.41	0.51	0	708	9973	9766	9633	9426	9293	9700	9360	8	2860	100	6690	10	1	7596111	719	676.43	15.81	12	0.06	14.00	599.00	16500	20240424	-42.61	8832	20230705	7.22	16500	-42.61	20240424	9130	3.72	20240614	42500	-77.72	20230711	8400	12.74	20230801	0.00	N	323350	100	7 억		39072	N	N	0	N	00	N
10	20240627	161153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	-130	5	-1.34	669303950	69846	101.09	9700	9840	9500	12590	6790	9690	9581.64	0.64	0	-9409	10003	9846	9723	9566	9443	9785	9505	8	2900	100	6780	10	1	7596111	726	682.86	15.96	12	0.92	14.00	599.00	16500	20240424	-42.06	8832	20230705	8.24	16500	-42.06	20240424	9130	4.71	20240614	42500	-77.51	20230711	8400	13.81	20230801	0.00	N	323350	100	7 억		48481	N	N	0	N	00	N
11	20240627	151200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-150	5	-1.55	607587600	63379	91.73	9700	9840	9500	12590	6790	9690	9585.55	0.64	0	-9091	10003	9846	9723	9566	9443	9785	9505	8	2900	100	6780	10	1	7596111	725	681.43	15.93	12	0.83	14.00	599.00	16500	20240424	-42.18	8832	20230705	8.02	16500	-42.18	20240424	9130	4.49	20240614	42500	-77.55	20230711	8400	13.57	20230801	0.00	N	323350	100	7 억		48481	N	N	0	N	00	N
12	20240627	141159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-150	5	-1.55	555304450	57901	83.80	9700	9840	9500	12590	6790	9690	9589.51	0.64	0	-9002	10003	9846	9723	9566	9443	9785	9505	8	2900	100	6780	10	1	7596111	725	681.43	15.93	12	0.76	14.00	599.00	16500	20240424	-42.18	8832	20230705	8.02	16500	-42.18	20240424	9130	4.49	20240614	42500	-77.55	20230711	8400	13.57	20230801	0.00	N	323350	100	7 억		48481	N	N	0	N	00	N
13	20240627	131158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	-120	5	-1.24	545644890	56889	82.34	9700	9840	9500	12590	6790	9690	9590.31	0.64	0	-9036	10003	9846	9723	9566	9443	9785	9505	8	2900	100	6780	10	1	7596111	727	683.57	15.98	12	0.75	14.00	599.00	16500	20240424	-42.00	8832	20230705	8.36	16500	-42.00	20240424	9130	4.82	20240614	42500	-77.48	20230711	8400	13.93	20230801	0.00	N	323350	100	7 억		48481	N	N	0	N	00	N
14	20240627	121200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-150	5	-1.55	527312960	54966	79.55	9700	9840	9500	12590	6790	9690	9592.34	0.64	0	-8812	10003	9846	9723	9566	9443	9785	9505	8	2900	100	6780	10	1	7596111	725	681.43	15.93	12	0.72	14.00	599.00	16500	20240424	-42.18	8832	20230705	8.02	16500	-42.18	20240424	9130	4.49	20240614	42500	-77.55	20230711	8400	13.57	20230801	0.00	N	323350	100	7 억		48481	N	N	0	N	00	N
15	20240627	111159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	-160	5	-1.65	445347640	46349	67.08	9700	9840	9520	12590	6790	9690	9607.46	0.64	0	-7391	10003	9846	9723	9566	9443	9785	9505	8	2900	100	6780	10	1	7596111	724	680.71	15.91	12	0.61	14.00	599.00	16500	20240424	-42.24	8832	20230705	7.90	16500	-42.24	20240424	9130	4.38	20240614	42500	-77.58	20230711	8400	13.45	20230801	0.00	N	323350	100	7 억		48481	N	N	0	N	00	N
16	20240627	101200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-150	5	-1.55	375473310	39019	56.47	9700	9840	9520	12590	6790	9690	9621.75	0.64	0	-6326	10003	9846	9723	9566	9443	9785	9505	8	2900	100	6780	10	1	7596111	725	681.43	15.93	12	0.51	14.00	599.00	16500	20240424	-42.18	8832	20230705	8.02	16500	-42.18	20240424	9130	4.49	20240614	42500	-77.55	20230711	8400	13.57	20230801	0.00	N	323350	100	7 억		48481	N	N	0	N	00	N
17	20240627	091159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	-90	5	-0.93	179702130	18537	26.83	9700	9840	9550	12590	6790	9690	9694.39	0.64	0	-7063	10003	9846	9723	9566	9443	9785	9505	8	2900	100	6780	10	1	7596111	729	685.71	16.03	12	0.24	14.00	599.00	16500	20240424	-41.82	8832	20230705	8.70	16500	-41.82	20240424	9130	5.15	20240614	42500	-77.41	20230711	8400	14.29	20230801	0.00	N	323350	100	7 억		48481	N	N	0	N	00	N
18	20240626	161154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	0	3	0.00	656483150	67854	64.31	9800	9880	9600	12590	6790	9690	9674.94	0.63	0	350	10056	9872	9716	9532	9376	9965	9625	8	2900	100	6780	10	1	7596111	736	692.14	16.18	12	0.89	14.00	599.00	16500	20240424	-41.27	8832	20230705	9.71	16500	-41.27	20240424	9130	6.13	20240614	42500	-77.20	20230711	8400	15.36	20230801	0.00	N	323350	100	7 억		48131	N	N	0	N	00	N
19	20240626	151159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	50	2	0.52	609433400	62990	59.70	9800	9880	9600	12590	6790	9690	9675.08	0.63	0	376	10056	9872	9716	9532	9376	9965	9625	8	2900	100	6780	10	1	7596111	740	695.71	16.26	12	0.83	14.00	599.00	16500	20240424	-40.97	8832	20230705	10.28	16500	-40.97	20240424	9130	6.68	20240614	42500	-77.08	20230711	8400	15.95	20230801	0.00	N	323350	100	7 억		48131	N	N	0	N	00	N
20	20240626	141156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	10	2	0.10	576333220	59584	56.47	9800	9880	9600	12590	6790	9690	9672.62	0.63	0	624	10056	9872	9716	9532	9376	9965	9625	8	2900	100	6780	10	1	7596111	737	692.86	16.19	12	0.78	14.00	599.00	16500	20240424	-41.21	8832	20230705	9.83	16500	-41.21	20240424	9130	6.24	20240614	42500	-77.18	20230711	8400	15.48	20230801	0.00	N	323350	100	7 억		48131	N	N	0	N	00	N
21	20240626	131156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	30	2	0.31	412191960	42670	40.44	9800	9880	9600	12590	6790	9690	9659.99	0.63	0	702	10056	9872	9716	9532	9376	9965	9625	8	2900	100	6780	10	1	7596111	738	694.29	16.23	12	0.56	14.00	599.00	16500	20240424	-41.09	8832	20230705	10.05	16500	-41.09	20240424	9130	6.46	20240614	42500	-77.13	20230711	8400	15.71	20230801	0.00	N	323350	100	7 억		48131	N	N	0	N	00	N
22	20240626	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9680	-10	5	-0.10	367458240	38041	36.05	9800	9880	9600	12590	6790	9690	9659.53	0.63	0	1471	10056	9872	9716	9532	9376	9965	9625	8	2900	100	6780	10	1	7596111	735	691.43	16.16	12	0.50	14.00	599.00	16500	20240424	-41.33	8832	20230705	9.60	16500	-41.33	20240424	9130	6.02	20240614	42500	-77.22	20230711	8400	15.24	20230801	0.00	N	323350	100	7 억		48131	N	N	0	N	00	N
23	20240626	111156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9680	-10	5	-0.10	330983830	34266	32.48	9800	9880	9600	12590	6790	9690	9659.25	0.63	0	1411	10056	9872	9716	9532	9376	9965	9625	8	2900	100	6780	10	1	7596111	735	691.43	16.16	12	0.45	14.00	599.00	16500	20240424	-41.33	8832	20230705	9.60	16500	-41.33	20240424	9130	6.02	20240614	42500	-77.22	20230711	8400	15.24	20230801	0.00	N	323350	100	7 억		48131	N	N	0	N	00	N
24	20240626	101154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9660	-30	5	-0.31	238459220	24689	23.40	9800	9880	9600	12590	6790	9690	9658.52	0.63	0	-5	10056	9872	9716	9532	9376	9965	9625	8	2900	100	6780	10	1	7596111	734	690.00	16.13	12	0.33	14.00	599.00	16500	20240424	-41.45	8832	20230705	9.38	16500	-41.45	20240424	9130	5.81	20240614	42500	-77.27	20230711	8400	15.00	20230801	0.00	N	323350	100	7 억		48131	N	N	0	N	00	N
25	20240626	091157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	50	2	0.52	28928390	2970	2.81	9800	9880	9690	12590	6790	9690	9740.20	0.63	0	-368	10056	9872	9716	9532	9376	9965	9625	8	2900	100	6780	10	1	7596111	740	695.71	16.26	12	0.04	14.00	599.00	16500	20240424	-40.97	8832	20230705	10.28	16500	-40.97	20240424	9130	6.68	20240614	42500	-77.08	20230711	8400	15.95	20230801	0.00	N	323350	100	7 억		48131	N	N	0	N	00	N
26	20240625	161153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	-120	5	-1.22	1012208500	105139	85.78	9580	9900	9560	12750	6870	9810	9627.15	0.56	0	5682	10236	10022	9896	9682	9556	9960	9620	8	2940	100	6860	10	1	7596111	736	692.14	16.18	12	1.38	14.00	599.00	16500	20240424	-41.27	8832	20230705	9.71	16500	-41.27	20240424	9130	6.13	20240614	42500	-77.20	20230711	8400	15.36	20230801	0.00	N	323350	100	7 억		42419	N	N	0	N	00	N
27	20240625	151151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	-190	5	-1.94	975381620	101332	82.68	9580	9900	9560	12750	6870	9810	9625.42	0.56	0	6089	10236	10022	9896	9682	9556	9960	9620	8	2940	100	6860	10	1	7596111	731	687.14	16.06	12	1.33	14.00	599.00	16500	20240424	-41.70	8832	20230705	8.92	16500	-41.70	20240424	9130	5.37	20240614	42500	-77.36	20230711	8400	14.52	20230801	0.00	N	323350	100	7 억		42419	N	N	0	N	00	N
28	20240625	141154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	-120	5	-1.22	848044140	88075	71.86	9580	9900	9560	12750	6870	9810	9628.45	0.56	0	6057	10236	10022	9896	9682	9556	9960	9620	8	2940	100	6860	10	1	7596111	736	692.14	16.18	12	1.16	14.00	599.00	16500	20240424	-41.27	8832	20230705	9.71	16500	-41.27	20240424	9130	6.13	20240614	42500	-77.20	20230711	8400	15.36	20230801	0.00	N	323350	100	7 억		42419	N	N	0	N	00	N
29	20240625	131155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9640	-170	5	-1.73	802656880	83363	68.02	9580	9900	9560	12750	6870	9810	9628.24	0.56	0	7522	10236	10022	9896	9682	9556	9960	9620	8	2940	100	6860	10	1	7596111	732	688.57	16.09	12	1.10	14.00	599.00	16500	20240424	-41.58	8832	20230705	9.15	16500	-41.58	20240424	9130	5.59	20240614	42500	-77.32	20230711	8400	14.76	20230801	0.00	N	323350	100	7 억		42419	N	N	0	N	00	N
30	20240625	121158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	-180	5	-1.83	749182560	77794	63.47	9580	9900	9560	12750	6870	9810	9630.11	0.56	0	7372	10236	10022	9896	9682	9556	9960	9620	8	2940	100	6860	10	1	7596111	732	687.86	16.08	12	1.02	14.00	599.00	16500	20240424	-41.64	8832	20230705	9.04	16500	-41.64	20240424	9130	5.48	20240614	42500	-77.34	20230711	8400	14.64	20230801	0.00	N	323350	100	7 억		42419	N	N	0	N	00	N
31	20240625	111156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	-160	5	-1.63	554673480	57499	46.91	9580	9900	9570	12750	6870	9810	9646.38	0.56	0	3097	10236	10022	9896	9682	9556	9960	9620	8	2940	100	6860	10	1	7596111	733	689.29	16.11	12	0.76	14.00	599.00	16500	20240424	-41.52	8832	20230705	9.26	16500	-41.52	20240424	9130	5.70	20240614	42500	-77.29	20230711	8400	14.88	20230801	0.00	N	323350	100	7 억		42419	N	N	0	N	00	N
32	20240625	101154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9660	-150	5	-1.53	478280740	49584	40.46	9580	9900	9570	12750	6870	9810	9645.54	0.56	0	3300	10236	10022	9896	9682	9556	9960	9620	8	2940	100	6860	10	1	7596111	734	690.00	16.13	12	0.65	14.00	599.00	16500	20240424	-41.45	8832	20230705	9.38	16500	-41.45	20240424	9130	5.81	20240614	42500	-77.27	20230711	8400	15.00	20230801	0.00	N	323350	100	7 억		42419	N	N	0	N	00	N
33	20240625	091153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9640	-170	5	-1.73	239726510	24929	20.34	9580	9730	9570	12750	6870	9810	9615.59	0.56	0	4896	10236	10022	9896	9682	9556	9960	9620	8	2940	100	6860	10	1	7596111	732	688.57	16.09	12	0.33	14.00	599.00	16500	20240424	-41.58	8832	20230705	9.15	16500	-41.58	20240424	9130	5.59	20240614	42500	-77.32	20230711	8400	14.76	20230801	0.00	N	323350	100	7 억		42419	N	N	0	N	00	N
34	20240624	161153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	-230	5	-2.29	1188695900	120422	51.63	9980	10110	9770	13050	7030	10040	9871.44	0.55	0	315	10353	10196	10033	9876	9713	10115	9795	8	3010	100	7020	10	1	7596111	745	700.71	16.38	12	1.59	14.00	599.00	16500	20240424	-40.55	8832	20230705	11.07	16500	-40.55	20240424	9130	7.45	20240614	42500	-76.92	20230711	8400	16.79	20230801	0.00	N	323350	100	7 억		41934	N	N	0	N	00	N
35	20240624	151150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	-250	5	-2.49	1059487850	107236	45.98	9980	10110	9770	13050	7030	10040	9879.95	0.55	0	2937	10353	10196	10033	9876	9713	10115	9795	8	3010	100	7020	10	1	7596111	744	699.29	16.34	12	1.41	14.00	599.00	16500	20240424	-40.67	8832	20230705	10.85	16500	-40.67	20240424	9130	7.23	20240614	42500	-76.96	20230711	8400	16.55	20230801	0.00	N	323350	100	7 억		41934	N	N	0	N	00	N
36	20240624	141151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	-200	5	-1.99	952473960	96324	41.30	9980	10110	9770	13050	7030	10040	9888.22	0.55	0	3034	10353	10196	10033	9876	9713	10115	9795	8	3010	100	7020	10	1	7596111	747	702.86	16.43	12	1.27	14.00	599.00	16500	20240424	-40.36	8832	20230705	11.41	16500	-40.36	20240424	9130	7.78	20240614	42500	-76.85	20230711	8400	17.14	20230801	0.00	N	323350	100	7 억		41934	N	N	0	N	00	N
37	20240624	131148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	-150	5	-1.49	817088230	82549	35.39	9980	10110	9770	13050	7030	10040	9898.20	0.55	0	2351	10353	10196	10033	9876	9713	10115	9795	8	3010	100	7020	10	1	7596111	751	706.43	16.51	12	1.09	14.00	599.00	16500	20240424	-40.06	8832	20230705	11.98	16500	-40.06	20240424	9130	8.32	20240614	42500	-76.73	20230711	8400	17.74	20230801	0.00	N	323350	100	7 억		41934	N	N	0	N	00	N
38	20240624	121149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	-120	5	-1.20	665444510	67131	28.78	9980	10110	9770	13050	7030	10040	9912.61	0.55	0	-2135	10353	10196	10033	9876	9713	10115	9795	8	3010	100	7020	10	1	7596111	754	708.57	16.56	12	0.88	14.00	599.00	16500	20240424	-39.88	8832	20230705	12.32	16500	-39.88	20240424	9130	8.65	20240614	42500	-76.66	20230711	8400	18.10	20230801	0.00	N	323350	100	7 억		41934	N	N	0	N	00	N
39	20240624	111152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	-70	5	-0.70	576906040	58158	24.94	9980	10110	9770	13050	7030	10040	9919.61	0.55	0	-2347	10353	10196	10033	9876	9713	10115	9795	8	3010	100	7020	10	1	7596111	757	712.14	16.64	12	0.77	14.00	599.00	16500	20240424	-39.58	8832	20230705	12.88	16500	-39.58	20240424	9130	9.20	20240614	42500	-76.54	20230711	8400	18.69	20230801	0.00	N	323350	100	7 억		41934	N	N	0	N	00	N
40	20240624	101150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-40	5	-0.40	422582610	42598	18.26	9980	10110	9770	13050	7030	10040	9920.22	0.55	0	-2408	10353	10196	10033	9876	9713	10115	9795	8	3010	100	7020	10	1	7596111	760	714.29	16.69	12	0.56	14.00	599.00	16500	20240424	-39.39	8832	20230705	13.22	16500	-39.39	20240424	9130	9.53	20240614	42500	-76.47	20230711	8400	19.05	20230801	0.00	N	323350	100	7 억		41934	N	N	0	N	00	N
41	20240624	091150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9860	-180	5	-1.79	109449110	11051	4.74	9980	10030	9850	13050	7030	10040	9903.88	0.55	0	125	10353	10196	10033	9876	9713	10115	9795	8	3010	100	7020	10	1	7596111	749	704.29	16.46	12	0.15	14.00	599.00	16500	20240424	-40.24	8832	20230705	11.64	16500	-40.24	20240424	9130	8.00	20240614	42500	-76.80	20230711	8400	17.38	20230801	0.00	N	323350	100	7 억		41934	N	N	0	N	00	N
42	20240621	161111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10040	-260	5	-2.52	2305629630	231019	17.18	10180	10190	9870	13390	7210	10300	9980.10	0.61	0	-3400	11660	10980	10360	9680	9060	11320	10020	8	3090	100	7210	10	1	7596111	763	717.14	16.76	12	3.04	14.00	599.00	16500	20240424	-39.15	8832	20230705	13.68	16500	-39.15	20240424	9130	9.97	20240614	43000	-76.65	20230621	8400	19.52	20230801	0.00	N	323350	100	7 억		46048	N	N	0	N	00	N
43	20240621	151112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-300	5	-2.91	2238171060	224281	16.68	10180	10190	9870	13390	7210	10300	9979.26	0.61	0	-3349	11660	10980	10360	9680	9060	11320	10020	8	3090	100	7210	10	1	7596111	760	714.29	16.69	12	2.95	14.00	599.00	16500	20240424	-39.39	8832	20230705	13.22	16500	-39.39	20240424	9130	9.53	20240614	43000	-76.74	20230621	8400	19.05	20230801	0.00	N	323350	100	7 억		46048	N	N	0	N	00	N
44	20240621	141110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	-350	5	-3.40	2035111250	204019	15.17	10180	10190	9870	13390	7210	10300	9975.04	0.61	0	-3282	11660	10980	10360	9680	9060	11320	10020	8	3090	100	7210	10	1	7596111	756	710.71	16.61	12	2.69	14.00	599.00	16500	20240424	-39.70	8832	20230705	12.66	16500	-39.70	20240424	9130	8.98	20240614	43000	-76.86	20230621	8400	18.45	20230801	0.00	N	323350	100	7 억		46048	N	N	0	N	00	N
45	20240621	131111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	-330	5	-3.20	1796593360	180001	13.38	10180	10190	9870	13390	7210	10300	9980.95	0.61	0	-3031	11660	10980	10360	9680	9060	11320	10020	8	3090	100	7210	10	1	7596111	757	712.14	16.64	12	2.37	14.00	599.00	16500	20240424	-39.58	8832	20230705	12.88	16500	-39.58	20240424	9130	9.20	20240614	43000	-76.81	20230621	8400	18.69	20230801	0.00	N	323350	100	7 억		46048	N	N	0	N	00	N
46	20240621	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	-310	5	-3.01	1688610470	169164	12.58	10180	10190	9870	13390	7210	10300	9982.01	0.61	0	-3448	11660	10980	10360	9680	9060	11320	10020	8	3090	100	7210	10	1	7596111	759	713.57	16.68	12	2.23	14.00	599.00	16500	20240424	-39.45	8832	20230705	13.11	16500	-39.45	20240424	9130	9.42	20240614	43000	-76.77	20230621	8400	18.93	20230801	0.00	N	323350	100	7 억		46048	N	N	0	N	00	N
47	20240621	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	-320	5	-3.11	1510471460	151268	11.25	10180	10190	9870	13390	7210	10300	9985.31	0.61	0	-2381	11660	10980	10360	9680	9060	11320	10020	8	3090	100	7210	10	1	7596111	758	712.86	16.66	12	1.99	14.00	599.00	16500	20240424	-39.52	8832	20230705	13.00	16500	-39.52	20240424	9130	9.31	20240614	43000	-76.79	20230621	8400	18.81	20230801	0.00	N	323350	100	7 억		46048	N	N	0	N	00	N
48	20240621	101109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-300	5	-2.91	1309922990	131132	9.75	10180	10190	9870	13390	7210	10300	9989.25	0.61	0	-2221	11660	10980	10360	9680	9060	11320	10020	8	3090	100	7210	10	1	7596111	760	714.29	16.69	12	1.73	14.00	599.00	16500	20240424	-39.39	8832	20230705	13.22	16500	-39.39	20240424	9130	9.53	20240614	43000	-76.74	20230621	8400	19.05	20230801	0.00	N	323350	100	7 억		46048	N	N	0	N	00	N
49	20240621	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-250	5	-2.43	526281350	52256	3.89	10180	10190	9980	13390	7210	10300	10071.03	0.61	0	1349	11660	10980	10360	9680	9060	11320	10020	8	3090	100	7210	10	1	7596111	763	717.86	16.78	12	0.69	14.00	599.00	16500	20240424	-39.09	8832	20230705	13.79	16500	-39.09	20240424	9130	10.08	20240614	43000	-76.63	20230621	8400	19.64	20230801	0.00	N	323350	100	7 억		46048	N	N	0	N	00	N
50	20240620	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	510	2	5.21	13804230540	1336647	267.47	9790	11040	9740	12720	6860	9790	10327.58	0.43	0	5437	10670	10230	9780	9340	8890	10450	9560	8	2930	100	6850	10	1	7596111	782	735.71	17.20	12	17.60	14.00	599.00	16500	20240424	-37.58	8832	20230705	16.62	16500	-37.58	20240424	9130	12.81	20240614	43000	-76.05	20230621	8400	22.62	20230801	0.00	N	323350	100	7 억		32926	N	N	0	N	00	N
51	20240620	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	260	2	2.66	13491286910	1305981	261.34	9790	11040	9740	12720	6860	9790	10330.39	0.43	0	6328	10670	10230	9780	9340	8890	10450	9560	8	2930	100	6850	10	1	7596111	763	717.86	16.78	12	17.19	14.00	599.00	16500	20240424	-39.09	8832	20230705	13.79	16500	-39.09	20240424	9130	10.08	20240614	43000	-76.63	20230621	8400	19.64	20230801	0.00	N	323350	100	7 억		32926	N	N	0	N	00	N
52	20240620	141108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	430	2	4.39	11102854690	1068422	213.80	9790	11040	9740	12720	6860	9790	10391.83	0.43	0	-8714	10670	10230	9780	9340	8890	10450	9560	8	2930	100	6850	10	1	7596111	776	730.00	17.06	12	14.07	14.00	599.00	16500	20240424	-38.06	8832	20230705	15.72	16500	-38.06	20240424	9130	11.94	20240614	43000	-76.23	20230621	8400	21.67	20230801	0.00	N	323350	100	7 억		32926	N	N	0	N	00	N
53	20240620	131107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	-30	5	-0.31	964562620	98381	19.69	9790	9980	9740	12720	6860	9790	9804.36	0.43	0	-6732	10670	10230	9780	9340	8890	10450	9560	8	2930	100	6850	10	1	7596111	741	697.14	16.29	12	1.30	14.00	599.00	16500	20240424	-40.85	8832	20230705	10.51	16500	-40.85	20240424	9130	6.90	20240614	43000	-77.30	20230621	8400	16.19	20230801	0.00	N	323350	100	7 억		32926	N	N	0	N	00	N
54	20240620	121105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	-30	5	-0.31	858039050	87474	17.50	9790	9980	9740	12720	6860	9790	9809.08	0.43	0	-7183	10670	10230	9780	9340	8890	10450	9560	8	2930	100	6850	10	1	7596111	741	697.14	16.29	12	1.15	14.00	599.00	16500	20240424	-40.85	8832	20230705	10.51	16500	-40.85	20240424	9130	6.90	20240614	43000	-77.30	20230621	8400	16.19	20230801	0.00	N	323350	100	7 억		32926	N	N	0	N	00	N
55	20240620	111107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	-50	5	-0.51	749730420	76376	15.28	9790	9980	9740	12720	6860	9790	9816.31	0.43	0	-7124	10670	10230	9780	9340	8890	10450	9560	8	2930	100	6850	10	1	7596111	740	695.71	16.26	12	1.01	14.00	599.00	16500	20240424	-40.97	8832	20230705	10.28	16500	-40.97	20240424	9130	6.68	20240614	43000	-77.35	20230621	8400	15.95	20230801	0.00	N	323350	100	7 억		32926	N	N	0	N	00	N
56	20240620	101109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9770	-20	5	-0.20	560894360	57043	11.41	9790	9980	9750	12720	6860	9790	9832.83	0.43	0	319	10670	10230	9780	9340	8890	10450	9560	8	2930	100	6850	10	1	7596111	742	697.86	16.31	12	0.75	14.00	599.00	16500	20240424	-40.79	8832	20230705	10.62	16500	-40.79	20240424	9130	7.01	20240614	43000	-77.28	20230621	8400	16.31	20230801	0.00	N	323350	100	7 억		32926	N	N	0	N	00	N
57	20240620	091112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	60	2	0.61	159055990	16188	3.24	9790	9980	9750	12720	6860	9790	9825.55	0.43	0	1754	10670	10230	9780	9340	8890	10450	9560	8	2930	100	6850	10	1	7596111	748	703.57	16.44	12	0.21	14.00	599.00	16500	20240424	-40.30	8832	20230705	11.53	16500	-40.30	20240424	9130	7.89	20240614	43000	-77.09	20230621	8400	17.26	20230801	0.00	N	323350	100	7 억		32926	N	N	0	N	00	N
58	20240619	161101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	470	2	5.04	4881007290	497243	290.42	9330	10220	9330	12110	6530	9320	9816.17	0.32	0	10312	9820	9570	9440	9190	9060	9505	9125	8	2790	100	6520	10	1	7596111	744	699.29	16.34	12	6.55	14.00	599.00	16500	20240424	-40.67	8832	20230705	10.85	16500	-40.67	20240424	9130	7.23	20240614	43000	-77.23	20230621	8400	16.55	20230801	0.00	N	323350	100	7 억		24502	N	N	0	N	00	N
59	20240619	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	460	2	4.94	4760125550	484856	283.19	9330	10220	9330	12110	6530	9320	9817.61	0.32	0	10908	9820	9570	9440	9190	9060	9505	9125	8	2790	100	6520	10	1	7596111	743	698.57	16.33	12	6.38	14.00	599.00	16500	20240424	-40.73	8832	20230705	10.73	16500	-40.73	20240424	9130	7.12	20240614	43000	-77.26	20230621	8400	16.43	20230801	0.00	N	323350	100	7 억		24502	N	N	0	N	00	N
60	20240619	141110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	380	2	4.08	4473159490	455470	266.02	9330	10220	9330	12110	6530	9320	9820.98	0.32	0	13718	9820	9570	9440	9190	9060	9505	9125	8	2790	100	6520	10	1	7596111	737	692.86	16.19	12	6.00	14.00	599.00	16500	20240424	-41.21	8832	20230705	9.83	16500	-41.21	20240424	9130	6.24	20240614	43000	-77.44	20230621	8400	15.48	20230801	0.00	N	323350	100	7 억		24502	N	N	0	N	00	N
61	20240619	131058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	380	2	4.08	4352611020	443035	258.76	9330	10220	9330	12110	6530	9320	9824.53	0.32	0	13157	9820	9570	9440	9190	9060	9505	9125	8	2790	100	6520	10	1	7596111	737	692.86	16.19	12	5.83	14.00	599.00	16500	20240424	-41.21	8832	20230705	9.83	16500	-41.21	20240424	9130	6.24	20240614	43000	-77.44	20230621	8400	15.48	20230801	0.00	N	323350	100	7 억		24502	N	N	0	N	00	N
62	20240619	121100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9680	360	2	3.86	4089110950	415957	242.94	9330	10220	9330	12110	6530	9320	9830.61	0.32	0	13209	9820	9570	9440	9190	9060	9505	9125	8	2790	100	6520	10	1	7596111	735	691.43	16.16	12	5.48	14.00	599.00	16500	20240424	-41.33	8832	20230705	9.60	16500	-41.33	20240424	9130	6.02	20240614	43000	-77.49	20230621	8400	15.24	20230801	0.00	N	323350	100	7 억		24502	N	N	0	N	00	N
63	20240619	111103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	420	2	4.51	3681744040	374204	218.56	9330	10220	9330	12110	6530	9320	9838.87	0.32	0	11006	9820	9570	9440	9190	9060	9505	9125	8	2790	100	6520	10	1	7596111	740	695.71	16.26	12	4.93	14.00	599.00	16500	20240424	-40.97	8832	20230705	10.28	16500	-40.97	20240424	9130	6.68	20240614	43000	-77.35	20230621	8400	15.95	20230801	0.00	N	323350	100	7 억		24502	N	N	0	N	00	N
64	20240619	101106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9490	170	2	1.82	370548570	39146	22.86	9330	9600	9330	12110	6530	9320	9465.81	0.32	0	-389	9820	9570	9440	9190	9060	9505	9125	8	2790	100	6520	10	1	7596111	721	677.86	15.84	12	0.52	14.00	599.00	16500	20240424	-42.48	8832	20230705	7.45	16500	-42.48	20240424	9130	3.94	20240614	43000	-77.93	20230621	8400	12.98	20230801	0.00	N	323350	100	7 억		24502	N	N	0	N	00	N
65	20240619	091109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9440	120	2	1.29	51266400	5464	3.19	9330	9480	9330	12110	6530	9320	9382.58	0.32	0	-340	9820	9570	9440	9190	9060	9505	9125	8	2790	100	6520	10	1	7596111	717	674.29	15.76	12	0.07	14.00	599.00	16500	20240424	-42.79	8832	20230705	6.88	16500	-42.79	20240424	9130	3.40	20240614	43000	-78.05	20230621	8400	12.38	20230801	0.00	N	323350	100	7 억		24502	N	N	0	N	00	N
66	20240618	161056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	-140	5	-1.48	1615200140	170332	56.18	9600	9690	9310	12290	6630	9460	9482.91	0.36	0	-2831	10506	9982	9596	9072	8686	10245	9335	8	2830	100	6620	10	1	7596111	708	665.71	15.56	12	2.24	14.00	599.00	16500	20240424	-43.52	8832	20230705	5.53	16500	-43.52	20240424	9130	2.08	20240614	43000	-78.33	20230621	8400	10.95	20230801	0.00	N	323350	100	7 억		27333	N	N	0	N	00	N
67	20240618	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	-120	5	-1.27	1487305660	156627	51.66	9600	9690	9310	12290	6630	9460	9495.88	0.36	0	-2883	10506	9982	9596	9072	8686	10245	9335	8	2830	100	6620	10	1	7596111	709	667.14	15.59	12	2.06	14.00	599.00	16500	20240424	-43.39	8832	20230705	5.75	16500	-43.39	20240424	9130	2.30	20240614	43000	-78.28	20230621	8400	11.19	20230801	0.00	N	323350	100	7 억		27333	N	N	0	N	00	N
68	20240618	141059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9380	-80	5	-0.85	1260246180	132355	43.65	9600	9690	9370	12290	6630	9460	9521.79	0.36	0	-2996	10506	9982	9596	9072	8686	10245	9335	8	2830	100	6620	10	1	7596111	713	670.00	15.66	12	1.74	14.00	599.00	16500	20240424	-43.15	8832	20230705	6.20	16500	-43.15	20240424	9130	2.74	20240614	43000	-78.19	20230621	8400	11.67	20230801	0.00	N	323350	100	7 억		27333	N	N	0	N	00	N
69	20240618	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	-60	5	-0.63	1085756220	113776	37.53	9600	9690	9400	12290	6630	9460	9543.06	0.36	0	-3072	10506	9982	9596	9072	8686	10245	9335	8	2830	100	6620	10	1	7596111	714	671.43	15.69	12	1.50	14.00	599.00	16500	20240424	-43.03	8832	20230705	6.43	16500	-43.03	20240424	9130	2.96	20240614	43000	-78.14	20230621	8400	11.90	20230801	0.00	N	323350	100	7 억		27333	N	N	0	N	00	N
70	20240618	121057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9500	40	2	0.42	823787060	86051	28.38	9600	9690	9490	12290	6630	9460	9573.47	0.36	0	-3072	10506	9982	9596	9072	8686	10245	9335	8	2830	100	6620	10	1	7596111	722	678.57	15.86	12	1.13	14.00	599.00	16500	20240424	-42.42	8832	20230705	7.56	16500	-42.42	20240424	9130	4.05	20240614	43000	-77.91	20230621	8400	13.10	20230801	0.00	N	323350	100	7 억		27333	N	N	0	N	00	N
71	20240618	111057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	100	2	1.06	729359200	76140	25.11	9600	9690	9490	12290	6630	9460	9579.46	0.36	0	-3072	10506	9982	9596	9072	8686	10245	9335	8	2830	100	6620	10	1	7596111	726	682.86	15.96	12	1.00	14.00	599.00	16500	20240424	-42.06	8832	20230705	8.24	16500	-42.06	20240424	9130	4.71	20240614	43000	-77.77	20230621	8400	13.81	20230801	0.00	N	323350	100	7 억		27333	N	N	0	N	00	N
72	20240618	101056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9500	40	2	0.42	652567780	68094	22.46	9600	9690	9490	12290	6630	9460	9583.66	0.36	0	-2879	10506	9982	9596	9072	8686	10245	9335	8	2830	100	6620	10	1	7596111	722	678.57	15.86	12	0.90	14.00	599.00	16500	20240424	-42.42	8832	20230705	7.56	16500	-42.42	20240424	9130	4.05	20240614	43000	-77.91	20230621	8400	13.10	20230801	0.00	N	323350	100	7 억		27333	N	N	0	N	00	N
73	20240618	091106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	170	2	1.80	137910960	14380	4.74	9600	9630	9550	12290	6630	9460	9592.08	0.36	0	264	10506	9982	9596	9072	8686	10245	9335	8	2830	100	6620	10	1	7596111	732	687.86	16.08	12	0.19	14.00	599.00	16500	20240424	-41.64	8832	20230705	9.04	16500	-41.64	20240424	9130	5.48	20240614	43000	-77.60	20230621	8400	14.64	20230801	0.00	N	323350	100	7 억		27333	N	N	0	N	00	N
74	20240617	161047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9460	150	2	1.61	2865051870	301184	98.33	9420	10120	9210	12100	6520	9310	9513.00	0.33	0	1276	10416	9862	9496	8942	8576	9680	8760	8	2790	100	6510	10	1	7596111	719	675.71	15.79	12	3.96	14.00	599.00	16500	20240424	-42.67	8832	20230705	7.11	16500	-42.67	20240424	9130	3.61	20240614	43000	-78.00	20230621	8400	12.62	20230801	0.00	N	323350	100	7 억		24804	N	N	0	N	00	N
75	20240617	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	210	2	2.26	2652848170	278814	91.03	9420	10120	9210	12100	6520	9310	9515.13	0.33	0	1276	10416	9862	9496	8942	8576	9680	8760	8	2790	100	6510	10	1	7596111	723	680.00	15.89	12	3.67	14.00	599.00	16500	20240424	-42.30	8832	20230705	7.79	16500	-42.30	20240424	9130	4.27	20240614	43000	-77.86	20230621	8400	13.33	20230801	0.00	N	323350	100	7 억		24804	N	N	0	N	00	N
76	20240617	141045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	210	2	2.26	2400402990	252260	82.36	9420	10120	9210	12100	6520	9310	9516.00	0.33	0	1563	10416	9862	9496	8942	8576	9680	8760	8	2790	100	6510	10	1	7596111	723	680.00	15.89	12	3.32	14.00	599.00	16500	20240424	-42.30	8832	20230705	7.79	16500	-42.30	20240424	9130	4.27	20240614	43000	-77.86	20230621	8400	13.33	20230801	0.00	N	323350	100	7 억		24804	N	N	0	N	00	N
77	20240617	131045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9570	260	2	2.79	2009123420	211119	68.93	9420	10120	9210	12100	6520	9310	9517.04	0.33	0	1566	10416	9862	9496	8942	8576	9680	8760	8	2790	100	6510	10	1	7596111	727	683.57	15.98	12	2.78	14.00	599.00	16500	20240424	-42.00	8832	20230705	8.36	16500	-42.00	20240424	9130	4.82	20240614	43000	-77.74	20230621	8400	13.93	20230801	0.00	N	323350	100	7 억		24804	N	N	0	N	00	N
78	20240617	121046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	10	2	0.11	938058820	100572	32.83	9420	9470	9210	12100	6520	9310	9327.32	0.33	0	-679	10416	9862	9496	8942	8576	9680	8760	8	2790	100	6510	10	1	7596111	708	665.71	15.56	12	1.32	14.00	599.00	16500	20240424	-43.52	8832	20230705	5.53	16500	-43.52	20240424	9130	2.08	20240614	43000	-78.33	20230621	8400	10.95	20230801	0.00	N	323350	100	7 억		24804	N	N	0	N	00	N
79	20240617	111038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	10	2	0.11	726071340	77772	25.39	9420	9470	9210	12100	6520	9310	9336.06	0.33	0	-1099	10416	9862	9496	8942	8576	9680	8760	8	2790	100	6510	10	1	7596111	708	665.71	15.56	12	1.02	14.00	599.00	16500	20240424	-43.52	8832	20230705	5.53	16500	-43.52	20240424	9130	2.08	20240614	43000	-78.33	20230621	8400	10.95	20230801	0.00	N	323350	100	7 억		24804	N	N	0	N	00	N
80	20240617	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	30	2	0.32	554790010	59427	19.40	9420	9470	9210	12100	6520	9310	9335.87	0.33	0	-1099	10416	9862	9496	8942	8576	9680	8760	8	2790	100	6510	10	1	7596111	709	667.14	15.59	12	0.78	14.00	599.00	16500	20240424	-43.39	8832	20230705	5.75	16500	-43.39	20240424	9130	2.30	20240614	43000	-78.28	20230621	8400	11.19	20230801	0.00	N	323350	100	7 억		24804	N	N	0	N	00	N
81	20240617	091041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9310	0	3	0.00	212833400	22683	7.41	9420	9470	9310	12100	6520	9310	9384.60	0.33	0	-1772	10416	9862	9496	8942	8576	9680	8760	8	2790	100	6510	10	1	7596111	707	665.00	15.54	12	0.30	14.00	599.00	16500	20240424	-43.58	8832	20230705	5.41	16500	-43.58	20240424	9130	1.97	20240614	43000	-78.35	20230621	8400	10.83	20230801	0.00	N	323350	100	7 억		24804	N	N	0	N	00	N
82	20240614	160909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9310	-670	5	-6.71	2882680240	302472	67.14	10050	10050	9130	12970	6990	9980	9530.35	0.32	0	952	10686	10332	10016	9662	9346	10175	9505	8	2990	100	6980	10	1	7596111	707	665.00	15.54	12	3.98	14.00	599.00	16500	20240424	-43.58	8832	20230705	5.41	16500	-43.58	20240424	9130	1.97	20240614	43000	-78.35	20230621	8400	10.83	20230801	0.00	N	323350	100	7 억		24014	N	N	0	N	00	N
83	20240614	150912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-750	5	-7.52	2721944040	285173	63.30	10050	10050	9130	12970	6990	9980	9544.79	0.32	0	2444	10686	10332	10016	9662	9346	10175	9505	8	2990	100	6980	10	1	7596111	701	659.29	15.41	12	3.75	14.00	599.00	16500	20240424	-44.06	8832	20230705	4.51	16500	-44.06	20240424	9130	1.10	20240614	43000	-78.53	20230621	8400	9.88	20230801	0.00	N	323350	100	7 억		24014	N	N	0	N	00	N
84	20240614	140911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	-660	5	-6.61	2397594770	250242	55.55	10050	10050	9130	12970	6990	9980	9581.00	0.32	0	2365	10686	10332	10016	9662	9346	10175	9505	8	2990	100	6980	10	1	7596111	708	665.71	15.56	12	3.29	14.00	599.00	16500	20240424	-43.52	8832	20230705	5.53	16500	-43.52	20240424	9130	2.08	20240614	43000	-78.33	20230621	8400	10.95	20230801	0.00	N	323350	100	7 억		24014	N	N	0	N	00	N
85	20240614	130913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	-660	5	-6.61	1964563840	203778	45.23	10050	10050	9130	12970	6990	9980	9640.60	0.32	0	679	10686	10332	10016	9662	9346	10175	9505	8	2990	100	6980	10	1	7596111	708	665.71	15.56	12	2.68	14.00	599.00	16500	20240424	-43.52	8832	20230705	5.53	16500	-43.52	20240424	9130	2.08	20240614	43000	-78.33	20230621	8400	10.95	20230801	0.00	N	323350	100	7 억		24014	N	N	0	N	00	N
86	20240614	120916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	-460	5	-4.61	1634235620	168600	37.43	10050	10050	9450	12970	6990	9980	9692.87	0.32	0	1072	10686	10332	10016	9662	9346	10175	9505	8	2990	100	6980	10	1	7596111	723	680.00	15.89	12	2.22	14.00	599.00	16500	20240424	-42.30	8832	20230705	7.79	16500	-42.30	20240424	9450	0.74	20240614	43000	-77.86	20230621	8400	13.33	20230801	0.00	N	323350	100	7 억		24014	N	N	0	N	00	N
87	20240614	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	-420	5	-4.21	1213233900	124436	27.62	10050	10050	9550	12970	6990	9980	9749.74	0.32	0	1197	10686	10332	10016	9662	9346	10175	9505	8	2990	100	6980	10	1	7596111	726	682.86	15.96	12	1.64	14.00	599.00	16500	20240424	-42.06	8832	20230705	8.24	16500	-42.06	20240424	9550	0.10	20240614	43000	-77.77	20230621	8400	13.81	20230801	0.00	N	323350	100	7 억		24014	N	N	0	N	00	N
88	20240614	101026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9750	-230	5	-2.30	789595240	80670	17.91	10050	10050	9670	12970	6990	9980	9787.81	0.32	0	-684	10686	10332	10016	9662	9346	10175	9505	8	2990	100	6980	10	1	7596111	741	696.43	16.28	12	1.06	14.00	599.00	16500	20240424	-40.91	8832	20230705	10.39	16500	-40.91	20240424	9670	0.83	20240614	43000	-77.33	20230621	8400	16.07	20230801	0.00	N	323350	100	7 억		24014	N	N	0	N	00	N
89	20240614	091032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	-190	5	-1.90	318435440	32261	7.16	10050	10050	9720	12970	6990	9980	9870.38	0.32	0	262	10686	10332	10016	9662	9346	10175	9505	8	2990	100	6980	10	1	7596111	744	699.29	16.34	12	0.42	14.00	599.00	16500	20240424	-40.67	8832	20230705	10.85	16500	-40.67	20240424	9700	0.93	20240613	43000	-77.23	20230621	8400	16.55	20230801	0.00	N	323350	100	7 억		24014	N	N	0	N	00	N
90	20240613	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	-70	5	-0.70	4426744540	444831	53.12	10070	10370	9700	13060	7040	10050	9951.49	0.50	0	-11277	11396	10722	10386	9712	9376	10555	9545	8	3010	100	7030	10	1	7596111	758	712.86	16.66	12	5.86	14.00	599.00	16500	20240424	-39.52	8832	20230705	13.00	16500	-39.52	20240424	9700	2.89	20240613	43000	-76.79	20230621	8400	18.81	20230801	0.02	N	323350	100	7 억		38099	N	N	0	N	00	N
91	20240613	151033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	-120	5	-1.19	4197612830	421809	50.37	10070	10370	9700	13060	7040	10050	9951.45	0.50	0	-10619	11396	10722	10386	9712	9376	10555	9545	8	3010	100	7030	10	1	7596111	754	709.29	16.58	12	5.55	14.00	599.00	16500	20240424	-39.82	8832	20230705	12.43	16500	-39.82	20240424	9700	2.37	20240613	43000	-76.91	20230621	8400	18.21	20230801	0.02	N	323350	100	7 억		38099	N	N	0	N	00	N
92	20240613	141022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9970	-80	5	-0.80	3877250800	389537	46.52	10070	10370	9700	13060	7040	10050	9953.48	0.50	0	-9789	11396	10722	10386	9712	9376	10555	9545	8	3010	100	7030	10	1	7596111	757	712.14	16.64	12	5.13	14.00	599.00	16500	20240424	-39.58	8832	20230705	12.88	16500	-39.58	20240424	9700	2.78	20240613	43000	-76.81	20230621	8400	18.69	20230801	0.02	N	323350	100	7 억		38099	N	N	0	N	00	N
93	20240613	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9950	-100	5	-1.00	3475972140	349287	41.71	10070	10370	9700	13060	7040	10050	9951.61	0.50	0	-8138	11396	10722	10386	9712	9376	10555	9545	8	3010	100	7030	10	1	7596111	756	710.71	16.61	12	4.60	14.00	599.00	16500	20240424	-39.70	8832	20230705	12.66	16500	-39.70	20240424	9700	2.58	20240613	43000	-76.86	20230621	8400	18.45	20230801	0.02	N	323350	100	7 억		38099	N	N	0	N	00	N
94	20240613	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	-120	5	-1.19	3221599750	323649	38.65	10070	10370	9700	13060	7040	10050	9953.98	0.50	0	-7917	11396	10722	10386	9712	9376	10555	9545	8	3010	100	7030	10	1	7596111	754	709.29	16.58	12	4.26	14.00	599.00	16500	20240424	-39.82	8832	20230705	12.43	16500	-39.82	20240424	9700	2.37	20240613	43000	-76.91	20230621	8400	18.21	20230801	0.02	N	323350	100	7 억		38099	N	N	0	N	00	N
95	20240613	111017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9960	-90	5	-0.90	2754172750	276350	33.00	10070	10370	9700	13060	7040	10050	9966.24	0.50	0	-6449	11396	10722	10386	9712	9376	10555	9545	8	3010	100	7030	10	1	7596111	757	711.43	16.63	12	3.64	14.00	599.00	16500	20240424	-39.64	8832	20230705	12.77	16500	-39.64	20240424	9700	2.68	20240613	43000	-76.84	20230621	8400	18.57	20230801	0.02	N	323350	100	7 억		38099	N	N	0	N	00	N
96	20240613	101017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	-50	5	-0.50	2403404720	241244	28.81	10070	10370	9700	13060	7040	10050	9962.54	0.50	0	-5779	11396	10722	10386	9712	9376	10555	9545	8	3010	100	7030	10	1	7596111	760	714.29	16.69	12	3.18	14.00	599.00	16500	20240424	-39.39	8832	20230705	13.22	16500	-39.39	20240424	9700	3.09	20240613	43000	-76.74	20230621	8400	19.05	20230801	0.02	N	323350	100	7 억		38099	N	N	0	N	00	N
97	20240613	091025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	-250	5	-2.49	937172230	94265	11.26	10070	10200	9700	13060	7040	10050	9941.86	0.50	0	-3899	11396	10722	10386	9712	9376	10555	9545	8	3010	100	7030	10	1	7596111	744	700.00	16.36	12	1.24	14.00	599.00	16500	20240424	-40.61	8832	20230705	10.96	16500	-40.61	20240424	9700	1.03	20240613	43000	-77.21	20230621	8400	16.67	20230801	0.02	N	323350	100	7 억		38099	N	N	0	N	00	N
98	20240612	161007	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10050	-950	5	-8.64	8528308880	826143	25.95	10720	11060	10050	14300	7700	11000	10322.55	0.55	0	-5358	17086	14042	12446	9402	7806	13245	8605	8	3300	100	7700	10	1	7596111	763	717.86	16.78	12	10.88	14.00	599.00	16500	20240424	-39.09	8832	20230705	13.79	16500	-39.09	20240424	10050	0.00	20240612	43000	-76.63	20230621	8400	19.64	20230801	0.02	N	323350	100	7 억		41420	N	N	0	N	01	N
99	20240612	151019	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10070	-930	5	-8.45	8252824370	798748	25.09	10720	11060	10050	14300	7700	11000	10331.31	0.55	0	-5358	17086	14042	12446	9402	7806	13245	8605	8	3300	100	7700	10	1	7596111	765	719.29	16.81	12	10.52	14.00	599.00	16500	20240424	-38.97	8832	20230705	14.02	16500	-38.97	20240424	10050	0.20	20240612	43000	-76.58	20230621	8400	19.88	20230801	0.02	N	323350	100	7 억		41420	N	N	0	N	01	N
100	20240612	141011	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	-900	5	-8.18	7620838250	736035	23.12	10720	11060	10050	14300	7700	11000	10352.97	0.55	0	-5335	17086	14042	12446	9402	7806	13245	8605	8	3300	100	7700	10	1	7596111	767	721.43	16.86	12	9.69	14.00	599.00	16500	20240424	-38.79	8832	20230705	14.36	16500	-38.79	20240424	10050	0.50	20240612	43000	-76.51	20230621	8400	20.24	20230801	0.02	N	323350	100	7 억		41420	N	N	0	N	01	N
101	20240612	131013	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	-870	5	-7.91	7131406400	687819	21.61	10720	11060	10050	14300	7700	11000	10367.17	0.55	0	-5357	17086	14042	12446	9402	7806	13245	8605	8	3300	100	7700	10	1	7596111	769	723.57	16.91	12	9.05	14.00	599.00	16500	20240424	-38.61	8832	20230705	14.70	16500	-38.61	20240424	10050	0.80	20240612	43000	-76.44	20230621	8400	20.60	20230801	0.02	N	323350	100	7 억		41420	N	N	0	N	01	N
102	20240612	121012	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-910	5	-8.27	6712436140	646453	20.31	10720	11060	10060	14300	7700	11000	10382.47	0.55	0	-4525	17086	14042	12446	9402	7806	13245	8605	8	3300	100	7700	10	1	7596111	766	720.71	16.84	12	8.51	14.00	599.00	16500	20240424	-38.85	8832	20230705	14.24	16500	-38.85	20240424	10050	0.40	20240327	43000	-76.53	20230621	8400	20.12	20230801	0.02	N	323350	100	7 억		41420	N	N	0	N	01	N
103	20240612	111010	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-850	5	-7.73	5880096820	564231	17.72	10720	11060	10120	14300	7700	11000	10420.34	0.55	0	-1636	17086	14042	12446	9402	7806	13245	8605	8	3300	100	7700	10	1	7596111	771	725.00	16.94	12	7.43	14.00	599.00	16500	20240424	-38.48	8832	20230705	14.92	16500	-38.48	20240424	10050	1.00	20240327	43000	-76.40	20230621	8400	20.83	20230801	0.02	N	323350	100	7 억		41420	N	N	0	N	01	N
104	20240612	101012	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	-770	5	-7.00	4530911070	432071	13.57	10720	11060	10180	14300	7700	11000	10485.23	0.55	0	-1967	17086	14042	12446	9402	7806	13245	8605	8	3300	100	7700	10	1	7596111	777	730.71	17.08	12	5.69	14.00	599.00	16500	20240424	-38.00	8832	20230705	15.83	16500	-38.00	20240424	10050	1.79	20240327	43000	-76.21	20230621	8400	21.79	20230801	0.02	N	323350	100	7 억		41420	N	N	0	N	01	N
105	20240612	091015	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10540	-460	5	-4.18	1735985340	162025	5.09	10720	11060	10460	14300	7700	11000	10712.42	0.55	0	3877	17086	14042	12446	9402	7806	13245	8605	8	3300	100	7700	10	1	7596111	801	752.86	17.60	12	2.13	14.00	599.00	16500	20240424	-36.12	8832	20230705	19.34	16500	-36.12	20240424	10050	4.88	20240327	43000	-75.49	20230621	8400	25.48	20230801	0.02	N	323350	100	7 억		41420	N	N	0	N	01	N
106	20240610	161004	57	100.00	KONEX			N	N	N	N		N	14900	410	2	2.83	54452920	3685	342.47	15550	15550	14500	16660	12320	14490	14776.91	0.00	0	0	15696	15092	14246	13642	12796	15395	13945	6	2170	100	8980	10	1	6312500	941	1064.29	24.87	12	0.06	14.00	599.00	16500	20240424	-9.70	8832	20230705	68.70	16500	-9.70	20240424	10050	48.26	20240327	43000	-65.35	20230621	8400	77.38	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
107	20240610	151013	57	100.00	KONEX			N	N	N	N		N	14890	400	2	2.76	40671520	2760	256.51	15550	15550	14500	16660	12320	14490	14736.06	0.00	0	0	15696	15092	14246	13642	12796	15395	13945	6	2170	100	8980	10	1	6312500	940	1063.57	24.86	12	0.04	14.00	599.00	16500	20240424	-9.76	8832	20230705	68.59	16500	-9.76	20240424	10050	48.16	20240327	43000	-65.37	20230621	8400	77.26	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
108	20240610	141008	57	100.00	KONEX			N	N	N	N		N	14500	10	2	0.07	38976460	2646	245.91	15550	15550	14500	16660	12320	14490	14730.33	0.00	0	0	15696	15092	14246	13642	12796	15395	13945	6	2170	100	8980	10	1	6312500	915	1035.71	24.21	12	0.04	14.00	599.00	16500	20240424	-12.12	8832	20230705	64.18	16500	-12.12	20240424	10050	44.28	20240327	43000	-66.28	20230621	8400	72.62	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
109	20240610	131004	57	100.00	KONEX			N	N	N	N		N	14500	10	2	0.07	26249790	1775	164.96	15550	15550	14500	16660	12320	14490	14788.61	0.00	0	0	15696	15092	14246	13642	12796	15395	13945	6	2170	100	8980	10	1	6312500	915	1035.71	24.21	12	0.03	14.00	599.00	16500	20240424	-12.12	8832	20230705	64.18	16500	-12.12	20240424	10050	44.28	20240327	43000	-66.28	20230621	8400	72.62	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
110	20240610	121006	57	100.00	KONEX			N	N	N	N		N	14500	10	2	0.07	21145590	1423	132.25	15550	15550	14500	16660	12320	14490	14859.87	0.00	0	0	15696	15092	14246	13642	12796	15395	13945	6	2170	100	8980	10	1	6312500	915	1035.71	24.21	12	0.02	14.00	599.00	16500	20240424	-12.12	8832	20230705	64.18	16500	-12.12	20240424	10050	44.28	20240327	43000	-66.28	20230621	8400	72.62	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
111	20240610	111009	57	100.00	KONEX			N	N	N	N		N	14500	10	2	0.07	18651590	1251	116.26	15550	15550	14500	16660	12320	14490	14909.34	0.00	0	0	15696	15092	14246	13642	12796	15395	13945	6	2170	100	8980	10	1	6312500	915	1035.71	24.21	12	0.02	14.00	599.00	16500	20240424	-12.12	8832	20230705	64.18	16500	-12.12	20240424	10050	44.28	20240327	43000	-66.28	20230621	8400	72.62	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
112	20240610	101006	57	100.00	KONEX			N	N	N	N		N	14970	480	2	3.31	13037230	866	80.48	15550	15550	14890	16660	12320	14490	15054.54	0.00	0	0	15696	15092	14246	13642	12796	15395	13945	6	2170	100	8980	10	1	6312500	945	1069.29	24.99	12	0.01	14.00	599.00	16500	20240424	-9.27	8832	20230705	69.50	16500	-9.27	20240424	10050	48.96	20240327	43000	-65.19	20230621	8400	78.21	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
113	20240610	091012	57	100.00	KONEX			N	N	N	N		N	14990	500	2	3.45	2361130	153	14.22	15550	15550	14970	16660	12320	14490	15432.22	0.00	0	0	15696	15092	14246	13642	12796	15395	13945	6	2170	100	8980	10	1	6312500	946	1070.71	25.03	12	0.00	14.00	599.00	16500	20240424	-9.15	8832	20230705	69.72	16500	-9.15	20240424	10050	49.15	20240327	43000	-65.14	20230621	8400	78.45	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
114	20240607	161040	57	100.00	KONEX			N	N	N	N		N	14490	1090	2	8.13	15171790	1076	632.94	13490	14850	13400	15410	11390	13400	14100.18	0.00	0	0	14066	13732	13516	13182	12966	13625	13075	6	2010	100	8300	10	1	6312500	915	1035.00	24.19	12	0.02	14.00	599.00	16500	20240424	-12.18	8832	20230705	64.06	16500	-12.18	20240424	10050	44.18	20240327	43000	-66.30	20230621	8400	72.50	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
115	20240607	151047	57	100.00	KONEX			N	N	N	N		N	14500	1100	2	8.21	12406940	885	520.59	13490	14850	13400	15410	11390	13400	14019.14	0.00	0	0	14066	13732	13516	13182	12966	13625	13075	6	2010	100	8300	10	1	6312500	915	1035.71	24.21	12	0.01	14.00	599.00	16500	20240424	-12.12	8832	20230705	64.18	16500	-12.12	20240424	10050	44.28	20240327	43000	-66.28	20230621	8400	72.62	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
116	20240607	141041	57	100.00	KONEX			N	N	N	N		N	14500	1100	2	8.21	12406940	885	520.59	13490	14850	13400	15410	11390	13400	14019.14	0.00	0	0	14066	13732	13516	13182	12966	13625	13075	6	2010	100	8300	10	1	6312500	915	1035.71	24.21	12	0.01	14.00	599.00	16500	20240424	-12.12	8832	20230705	64.18	16500	-12.12	20240424	10050	44.28	20240327	43000	-66.28	20230621	8400	72.62	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
117	20240607	131037	57	100.00	KONEX			N	N	N	N		N	14850	1450	2	10.82	11253340	806	474.12	13490	14850	13400	15410	11390	13400	13961.96	0.00	0	0	14066	13732	13516	13182	12966	13625	13075	6	2010	100	8300	10	1	6312500	937	1060.71	24.79	12	0.01	14.00	599.00	16500	20240424	-10.00	8832	20230705	68.14	16500	-10.00	20240424	10050	47.76	20240327	43000	-65.47	20230621	8400	76.79	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
118	20240607	121041	57	100.00	KONEX			N	N	N	N		N	13500	100	2	0.75	4124460	305	179.41	13490	13970	13400	15410	11390	13400	13522.82	0.00	0	0	14066	13732	13516	13182	12966	13625	13075	6	2010	100	8300	10	1	6312500	852	964.29	22.54	12	0.00	14.00	599.00	16500	20240424	-18.18	8832	20230705	52.85	16500	-18.18	20240424	10050	34.33	20240327	43000	-68.60	20230621	8400	60.71	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
119	20240607	111021	57	100.00	KONEX			N	N	N	N		N	13960	560	2	4.18	689940	51	30.00	13490	13970	13400	15410	11390	13400	13528.24	0.00	0	0	14066	13732	13516	13182	12966	13625	13075	6	2010	100	8300	10	1	6312500	881	997.14	23.31	12	0.00	14.00	599.00	16500	20240424	-15.39	8832	20230705	58.06	16500	-15.39	20240424	10050	38.91	20240327	43000	-67.53	20230621	8400	66.19	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
120	20240607	101041	57	100.00	KONEX			N	N	N	N		N	13400	0	3	0.00	536370	40	23.53	13490	13490	13400	15410	11390	13400	13409.25	0.00	0	0	14066	13732	13516	13182	12966	13625	13075	6	2010	100	8300	10	1	6312500	846	957.14	22.37	12	0.00	14.00	599.00	16500	20240424	-18.79	8832	20230705	51.72	16500	-18.79	20240424	10050	33.33	20240327	43000	-68.84	20230621	8400	59.52	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
121	20240607	091040	57	100.00	KONEX			N	N	N	N		N	13400	0	3	0.00	536370	40	23.53	13490	13490	13400	15410	11390	13400	13409.25	0.00	0	0	14066	13732	13516	13182	12966	13625	13075	6	2010	100	8300	10	1	6312500	846	957.14	22.37	12	0.00	14.00	599.00	16500	20240424	-18.79	8832	20230705	51.72	16500	-18.79	20240424	10050	33.33	20240327	43000	-68.84	20230621	8400	59.52	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
122	20240605	161037	57	100.00	KONEX			N	N	N	N		N	13400	160	2	1.21	2298490	170	102.41	13850	13850	13300	15220	11260	13240	13520.53	0.00	0	0	13880	13560	13400	13080	12920	13480	13000	6	1980	100	8200	10	1	6312500	846	957.14	22.37	12	0.00	14.00	599.00	16500	20240424	-18.79	8832	20230705	51.72	16500	-18.79	20240424	10050	33.33	20240327	43000	-68.84	20230621	8400	59.52	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
123	20240605	151034	57	100.00	KONEX			N	N	N	N		N	13760	520	2	3.93	958490	70	42.17	13850	13850	13300	15220	11260	13240	13692.71	0.00	0	0	13880	13560	13400	13080	12920	13480	13000	6	1980	100	8200	10	1	6312500	869	982.86	22.97	12	0.00	14.00	599.00	16500	20240424	-16.61	8832	20230705	55.80	16500	-16.61	20240424	10050	36.92	20240327	43000	-68.00	20230621	8400	63.81	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
124	20240605	141035	57	100.00	KONEX			N	N	N	N		N	13770	530	2	4.00	809230	59	35.54	13850	13850	13300	15220	11260	13240	13715.76	0.00	0	0	13880	13560	13400	13080	12920	13480	13000	6	1980	100	8200	10	1	6312500	869	983.57	22.99	12	0.00	14.00	599.00	16500	20240424	-16.55	8832	20230705	55.91	16500	-16.55	20240424	10050	37.01	20240327	43000	-67.98	20230621	8400	63.93	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
125	20240605	131034	57	100.00	KONEX			N	N	N	N		N	13770	530	2	4.00	809230	59	35.54	13850	13850	13300	15220	11260	13240	13715.76	0.00	0	0	13880	13560	13400	13080	12920	13480	13000	6	1980	100	8200	10	1	6312500	869	983.57	22.99	12	0.00	14.00	599.00	16500	20240424	-16.55	8832	20230705	55.91	16500	-16.55	20240424	10050	37.01	20240327	43000	-67.98	20230621	8400	63.93	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
126	20240605	121032	57	100.00	KONEX			N	N	N	N		N	13780	540	2	4.08	120730	9	5.42	13850	13850	13300	15220	11260	13240	13414.44	0.00	0	0	13880	13560	13400	13080	12920	13480	13000	6	1980	100	8200	10	1	6312500	870	984.29	23.01	12	0.00	14.00	599.00	16500	20240424	-16.48	8832	20230705	56.02	16500	-16.48	20240424	10050	37.11	20240327	43000	-67.95	20230621	8400	64.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
127	20240605	111033	57	100.00	KONEX			N	N	N	N		N	13780	540	2	4.08	120730	9	5.42	13850	13850	13300	15220	11260	13240	13414.44	0.00	0	0	13880	13560	13400	13080	12920	13480	13000	6	1980	100	8200	10	1	6312500	870	984.29	23.01	12	0.00	14.00	599.00	16500	20240424	-16.48	8832	20230705	56.02	16500	-16.48	20240424	10050	37.11	20240327	43000	-67.95	20230621	8400	64.05	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
128	20240605	101030	57	100.00	KONEX			N	N	N	N		N	13300	60	2	0.45	106950	8	4.82	13850	13850	13300	15220	11260	13240	13368.75	0.00	0	0	13880	13560	13400	13080	12920	13480	13000	6	1980	100	8200	10	1	6312500	840	950.00	22.20	12	0.00	14.00	599.00	16500	20240424	-19.39	8832	20230705	50.59	16500	-19.39	20240424	10050	32.34	20240327	43000	-69.07	20230621	8400	58.33	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
129	20240605	091030	57	100.00	KONEX			N	N	N	N		N	13850	610	2	4.61	13850	1	0.60	13850	13850	13850	15220	11260	13240	13850.00	0.00	0	0	13880	13560	13400	13080	12920	13480	13000	6	1980	100	8200	10	1	6312500	874	989.29	23.12	12	0.00	14.00	599.00	16500	20240424	-16.06	8832	20230705	56.82	16500	-16.06	20240424	10050	37.81	20240327	43000	-67.79	20230621	8400	64.88	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
130	20240604	161022	57	100.00	KONEX			N	N	N	N		N	13240	-210	5	-1.56	2209140	166	55.33	13680	13720	13240	15460	11440	13450	13308.07	0.00	0	0	13876	13662	13446	13232	13016	13555	13125	6	2010	100	8330	10	1	6312500	836	945.71	22.10	12	0.00	14.00	599.00	16500	20240424	-19.76	8832	20230705	49.91	16500	-19.76	20240424	10050	31.74	20240327	43000	-69.21	20230621	8400	57.62	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
131	20240604	151022	57	100.00	KONEX			N	N	N	N		N	13630	180	2	1.34	885140	66	22.00	13680	13720	13240	15460	11440	13450	13411.21	0.00	0	0	13876	13662	13446	13232	13016	13555	13125	6	2010	100	8330	10	1	6312500	860	973.57	22.75	12	0.00	14.00	599.00	16500	20240424	-17.39	8832	20230705	54.33	16500	-17.39	20240424	10050	35.62	20240327	43000	-68.30	20230621	8400	62.26	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
132	20240604	141026	57	100.00	KONEX			N	N	N	N		N	13630	180	2	1.34	885140	66	22.00	13680	13720	13240	15460	11440	13450	13411.21	0.00	0	0	13876	13662	13446	13232	13016	13555	13125	6	2010	100	8330	10	1	6312500	860	973.57	22.75	12	0.00	14.00	599.00	16500	20240424	-17.39	8832	20230705	54.33	16500	-17.39	20240424	10050	35.62	20240327	43000	-68.30	20230621	8400	62.26	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
133	20240604	131022	57	100.00	KONEX			N	N	N	N		N	13630	180	2	1.34	885140	66	22.00	13680	13720	13240	15460	11440	13450	13411.21	0.00	0	0	13876	13662	13446	13232	13016	13555	13125	6	2010	100	8330	10	1	6312500	860	973.57	22.75	12	0.00	14.00	599.00	16500	20240424	-17.39	8832	20230705	54.33	16500	-17.39	20240424	10050	35.62	20240327	43000	-68.30	20230621	8400	62.26	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
134	20240604	121020	57	100.00	KONEX			N	N	N	N		N	13720	270	2	2.01	857880	64	21.33	13680	13720	13240	15460	11440	13450	13404.38	0.00	0	0	13876	13662	13446	13232	13016	13555	13125	6	2010	100	8330	10	1	6312500	866	980.00	22.90	12	0.00	14.00	599.00	16500	20240424	-16.85	8832	20230705	55.34	16500	-16.85	20240424	10050	36.52	20240327	43000	-68.09	20230621	8400	63.33	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
135	20240604	111017	57	100.00	KONEX			N	N	N	N		N	13720	270	2	2.01	857880	64	21.33	13680	13720	13240	15460	11440	13450	13404.38	0.00	0	0	13876	13662	13446	13232	13016	13555	13125	6	2010	100	8330	10	1	6312500	866	980.00	22.90	12	0.00	14.00	599.00	16500	20240424	-16.85	8832	20230705	55.34	16500	-16.85	20240424	10050	36.52	20240327	43000	-68.09	20230621	8400	63.33	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
136	20240604	101020	57	100.00	KONEX			N	N	N	N		N	13240	-210	5	-1.56	844160	63	21.00	13680	13720	13240	15460	11440	13450	13399.37	0.00	0	0	13876	13662	13446	13232	13016	13555	13125	6	2010	100	8330	10	1	6312500	836	945.71	22.10	12	0.00	14.00	599.00	16500	20240424	-19.76	8832	20230705	49.91	16500	-19.76	20240424	10050	31.74	20240327	43000	-69.21	20230621	8400	57.62	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
137	20240604	091019	57	100.00	KONEX			N	N	N	N		N	13680	230	2	1.71	13680	1	0.33	13680	13680	13680	15460	11440	13450	13680.00	0.00	0	0	13876	13662	13446	13232	13016	13555	13125	6	2010	100	8330	10	1	6312500	864	977.14	22.84	12	0.00	14.00	599.00	16500	20240424	-17.09	8832	20230705	54.89	16500	-17.09	20240424	10050	36.12	20240327	43000	-68.19	20230621	8400	62.86	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
138	20240603	161008	57	100.00	KONEX			N	N	N	N		N	13450	250	2	1.89	4007220	300	73.71	13660	13660	13230	15180	11220	13200	13357.40	0.00	0	0	13613	13406	13303	13096	12993	13355	13045	6	1980	100	8180	10	1	6312500	849	960.71	22.45	12	0.00	14.00	599.00	16500	20240424	-18.48	8832	20230705	52.29	16500	-18.48	20240424	10050	33.83	20240327	43000	-68.72	20230621	8400	60.12	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
139	20240603	151008	57	100.00	KONEX			N	N	N	N		N	13500	300	2	2.27	3738220	280	68.80	13660	13660	13230	15180	11220	13200	13350.79	0.00	0	0	13613	13406	13303	13096	12993	13355	13045	6	1980	100	8180	10	1	6312500	852	964.29	22.54	12	0.00	14.00	599.00	16500	20240424	-18.18	8832	20230705	52.85	16500	-18.18	20240424	10050	34.33	20240327	43000	-68.60	20230621	8400	60.71	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
140	20240603	141008	57	100.00	KONEX			N	N	N	N		N	13230	30	2	0.23	3670260	275	67.57	13660	13660	13230	15180	11220	13200	13346.40	0.00	0	0	13613	13406	13303	13096	12993	13355	13045	6	1980	100	8180	10	1	6312500	835	945.00	22.09	12	0.00	14.00	599.00	16500	20240424	-19.82	8832	20230705	49.80	16500	-19.82	20240424	10050	31.64	20240327	43000	-69.23	20230621	8400	57.50	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
141	20240603	131008	57	100.00	KONEX			N	N	N	N		N	13230	30	2	0.23	3670260	275	67.57	13660	13660	13230	15180	11220	13200	13346.40	0.00	0	0	13613	13406	13303	13096	12993	13355	13045	6	1980	100	8180	10	1	6312500	835	945.00	22.09	12	0.00	14.00	599.00	16500	20240424	-19.82	8832	20230705	49.80	16500	-19.82	20240424	10050	31.64	20240327	43000	-69.23	20230621	8400	57.50	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
142	20240603	121008	57	100.00	KONEX			N	N	N	N		N	13640	440	2	3.33	1023020	75	18.43	13660	13660	13640	15180	11220	13200	13640.27	0.00	0	0	13613	13406	13303	13096	12993	13355	13045	6	1980	100	8180	10	1	6312500	861	974.29	22.77	12	0.00	14.00	599.00	16500	20240424	-17.33	8832	20230705	54.44	16500	-17.33	20240424	10050	35.72	20240327	43000	-68.28	20230621	8400	62.38	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
143	20240603	111002	57	100.00	KONEX			N	N	N	N		N	13640	440	2	3.33	1023020	75	18.43	13660	13660	13640	15180	11220	13200	13640.27	0.00	0	0	13613	13406	13303	13096	12993	13355	13045	6	1980	100	8180	10	1	6312500	861	974.29	22.77	12	0.00	14.00	599.00	16500	20240424	-17.33	8832	20230705	54.44	16500	-17.33	20240424	10050	35.72	20240327	43000	-68.28	20230621	8400	62.38	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
144	20240603	100957	57	100.00	KONEX			N	N	N	N		N	13640	440	2	3.33	1023020	75	18.43	13660	13660	13640	15180	11220	13200	13640.27	0.00	0	0	13613	13406	13303	13096	12993	13355	13045	6	1980	100	8180	10	1	6312500	861	974.29	22.77	12	0.00	14.00	599.00	16500	20240424	-17.33	8832	20230705	54.44	16500	-17.33	20240424	10050	35.72	20240327	43000	-68.28	20230621	8400	62.38	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N
145	20240603	090956	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	0	0	0.00	0	0	0	15180	11220	13200	0.00	0.00	0	0	13613	13406	13303	13096	12993	13355	13045	6	1980	100	8180	10	1	6312500	833	942.86	22.04	12	0.00	14.00	599.00	16500	20240424	-20.00	8832	20230705	49.46	16500	-20.00	20240424	10050	31.34	20240327	43000	-69.30	20230621	8400	57.14	20230801	0.00	N	323350	100	6 억		0	N	N	0	N	00	N