KissMeData/149980/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	160914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10150	-80	5	-0.78	11848311660	1180163	35.79	10100	10180	9840	13290	7170	10230	10039.01	2.10	0	-169213	11336	10782	10396	9842	9456	10590	9650	19	3060	100	7160	10	1	18591363	1887	22.96	2.19	12	6.35	442.00	4641.00	11838	20230831	-14.26	6352	20230717	59.79	11250	-9.78	20240626	6830	48.61	20240320	13940	-27.19	20230831	6830	48.61	20240320	4.88	N	149980	100	18 억		391207	N	N	0	N	00	N
3	20240628	150927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10140	-90	5	-0.88	10492029140	1046477	31.73	10100	10180	9840	13290	7170	10230	10025.97	2.10	0	-150831	11336	10782	10396	9842	9456	10590	9650	19	3060	100	7160	10	1	18591363	1885	22.94	2.18	12	5.63	442.00	4641.00	11838	20230831	-14.34	6352	20230717	59.63	11250	-9.87	20240626	6830	48.46	20240320	13940	-27.26	20230831	6830	48.46	20240320	4.88	N	149980	100	18 억		391207	N	N	0	N	00	N
4	20240628	140926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10000	-230	5	-2.25	8519602760	851648	25.82	10100	10140	9840	13290	7170	10230	10003.56	2.10	0	-101935	11336	10782	10396	9842	9456	10590	9650	19	3060	100	7160	10	1	18591363	1859	22.62	2.15	12	4.58	442.00	4641.00	11838	20230831	-15.53	6352	20230717	57.43	11250	-11.11	20240626	6830	46.41	20240320	13940	-28.26	20230831	6830	46.41	20240320	4.88	N	149980	100	18 억		391207	N	N	0	N	00	N
5	20240628	130925	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10030	-200	5	-1.96	7951985960	794878	24.10	10100	10140	9840	13290	7170	10230	10003.92	2.10	0	-90440	11336	10782	10396	9842	9456	10590	9650	19	3060	100	7160	10	1	18591363	1865	22.69	2.16	12	4.28	442.00	4641.00	11838	20230831	-15.27	6352	20230717	57.90	11250	-10.84	20240626	6830	46.85	20240320	13940	-28.05	20230831	6830	46.85	20240320	4.88	N	149980	100	18 억		391207	N	N	0	N	00	N
6	20240628	120924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9900	-330	5	-3.23	6800471360	680216	20.63	10100	10140	9840	13290	7170	10230	9997.38	2.10	0	-86052	11336	10782	10396	9842	9456	10590	9650	19	3060	100	7160	10	1	18591363	1841	22.40	2.13	12	3.66	442.00	4641.00	11838	20230831	-16.37	6352	20230717	55.86	11250	-12.00	20240626	6830	44.95	20240320	13940	-28.98	20230831	6830	44.95	20240320	4.88	N	149980	100	18 억		391207	N	N	0	N	00	N
7	20240628	110908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9990	-240	5	-2.35	5288387370	527668	16.00	10100	10140	9920	13290	7170	10230	10022.03	2.10	0	-49406	11336	10782	10396	9842	9456	10590	9650	19	3060	100	7160	10	1	18591363	1857	22.60	2.15	12	2.84	442.00	4641.00	11838	20230831	-15.61	6352	20230717	57.27	11250	-11.20	20240626	6830	46.27	20240320	13940	-28.34	20230831	6830	46.27	20240320	4.88	N	149980	100	18 억		391207	N	N	0	N	00	N
8	20240628	100905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10080	-150	5	-1.47	4357484360	434830	13.19	10100	10120	9920	13290	7170	10230	10020.93	2.10	0	-37244	11336	10782	10396	9842	9456	10590	9650	19	3060	100	7160	10	1	18591363	1874	22.81	2.17	12	2.34	442.00	4641.00	11838	20230831	-14.85	6352	20230717	58.69	11250	-10.40	20240626	6830	47.58	20240320	13940	-27.69	20230831	6830	47.58	20240320	4.88	N	149980	100	18 억		391207	N	N	0	N	00	N
9	20240628	090907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9990	-240	5	-2.35	1843644690	183566	5.57	10100	10110	9950	13290	7170	10230	10043.09	2.10	0	-27475	11336	10782	10396	9842	9456	10590	9650	19	3060	100	7160	10	1	18591363	1857	22.60	2.15	12	0.99	442.00	4641.00	11838	20230831	-15.61	6352	20230717	57.27	11250	-11.20	20240626	6830	46.27	20240320	13940	-28.34	20230831	6830	46.27	20240320	4.88	N	149980	100	18 억		391207	N	N	0	N	00	N
10	20240627	160901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10230	-280	5	-2.66	31392513420	3002519	22.57	10810	10950	10010	13660	7360	10510	10455.61	3.67	0	-288619	12390	11450	10310	9370	8230	11920	9840	19	3150	100	7350	10	1	18591363	1902	23.14	2.20	12	16.15	442.00	4641.00	11838	20230831	-13.58	6352	20230717	61.05	11250	-9.07	20240626	6830	49.78	20240320	13940	-26.61	20230831	6830	49.78	20240320	4.89	N	149980	100	18 억		682416	N	N	0	N	00	N
11	20240627	150907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10200	-310	5	-2.95	29745394480	2841651	21.36	10810	10950	10010	13660	7360	10510	10467.64	3.67	0	-257245	12390	11450	10310	9370	8230	11920	9840	19	3150	100	7350	10	1	18591363	1896	23.08	2.20	12	15.28	442.00	4641.00	11838	20230831	-13.84	6352	20230717	60.58	11250	-9.33	20240626	6830	49.34	20240320	13940	-26.83	20230831	6830	49.34	20240320	4.89	N	149980	100	18 억		682416	N	N	0	N	00	N
12	20240627	140904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10070	-440	5	-4.19	27006834130	2571990	19.33	10810	10950	10020	13660	7360	10510	10500.36	3.67	0	-266505	12390	11450	10310	9370	8230	11920	9840	19	3150	100	7350	10	1	18591363	1872	22.78	2.17	12	13.83	442.00	4641.00	11838	20230831	-14.93	6352	20230717	58.53	11250	-10.49	20240626	6830	47.44	20240320	13940	-27.76	20230831	6830	47.44	20240320	4.89	N	149980	100	18 억		682416	N	N	0	N	00	N
13	20240627	130904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10110	-400	5	-3.81	25420344790	2414456	18.15	10810	10950	10080	13660	7360	10510	10528.40	3.67	0	-284132	12390	11450	10310	9370	8230	11920	9840	19	3150	100	7350	10	1	18591363	1880	22.87	2.18	12	12.99	442.00	4641.00	11838	20230831	-14.60	6352	20230717	59.16	11250	-10.13	20240626	6830	48.02	20240320	13940	-27.47	20230831	6830	48.02	20240320	4.89	N	149980	100	18 억		682416	N	N	0	N	00	N
14	20240627	120907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10200	-310	5	-2.95	24012616830	2275676	17.10	10810	10950	10150	13660	7360	10510	10551.87	3.67	0	-285331	12390	11450	10310	9370	8230	11920	9840	19	3150	100	7350	10	1	18591363	1896	23.08	2.20	12	12.24	442.00	4641.00	11838	20230831	-13.84	6352	20230717	60.58	11250	-9.33	20240626	6830	49.34	20240320	13940	-26.83	20230831	6830	49.34	20240320	4.89	N	149980	100	18 억		682416	N	N	0	N	00	N
15	20240627	110906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10210	-300	5	-2.85	22452392300	2123145	15.96	10810	10950	10160	13660	7360	10510	10575.07	3.67	0	-265676	12390	11450	10310	9370	8230	11920	9840	19	3150	100	7350	10	1	18591363	1898	23.10	2.20	12	11.42	442.00	4641.00	11838	20230831	-13.75	6352	20230717	60.74	11250	-9.24	20240626	6830	49.49	20240320	13940	-26.76	20230831	6830	49.49	20240320	4.89	N	149980	100	18 억		682416	N	N	0	N	00	N
16	20240627	100906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10340	-170	5	-1.62	19235356660	1809526	13.60	10810	10950	10250	13660	7360	10510	10630.07	3.67	0	-263115	12390	11450	10310	9370	8230	11920	9840	19	3150	100	7350	10	1	18591363	1922	23.39	2.23	12	9.73	442.00	4641.00	11838	20230831	-12.65	6352	20230717	62.78	11250	-8.09	20240626	6830	51.39	20240320	13940	-25.82	20230831	6830	51.39	20240320	4.89	N	149980	100	18 억		682416	N	N	0	N	00	N
17	20240627	090905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10930	420	2	4.00	8965504290	829467	6.23	10810	10950	10650	13660	7360	10510	10808.84	3.67	0	-173860	12390	11450	10310	9370	8230	11920	9840	19	3150	100	7350	10	1	18591363	2032	24.73	2.36	12	4.46	442.00	4641.00	11838	20230831	-7.67	6352	20230717	72.07	11250	-2.84	20240626	6830	60.03	20240320	13940	-21.59	20230831	6830	60.03	20240320	4.89	N	149980	100	18 억		682416	N	N	0	N	00	N
18	20240626	160902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10510	1310	2	14.24	133878565730	12627943	7159.51	9190	11250	9170	11960	6440	9200	10601.81	2.67	0	189456	9500	9350	9070	8920	8640	9425	8995	19	2760	100	6440	10	1	18591363	1954	23.78	2.26	12	67.92	442.00	4641.00	11838	20230831	-11.22	6352	20230717	65.46	11250	-6.58	20240626	6830	53.88	20240320	13940	-24.61	20230831	6830	53.88	20240320	4.87	N	149980	100	18 억		496060	N	N	0	N	00	N
19	20240626	150905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10640	1440	2	15.65	130575347070	12313961	6981.50	9190	11250	9170	11960	6440	9200	10603.85	2.67	0	147323	9500	9350	9070	8920	8640	9425	8995	19	2760	100	6440	10	1	18591363	1978	24.07	2.29	12	66.23	442.00	4641.00	11838	20230831	-10.12	6352	20230717	67.51	11250	-5.42	20240626	6830	55.78	20240320	13940	-23.67	20230831	6830	55.78	20240320	4.87	N	149980	100	18 억		496060	N	N	0	N	00	N
20	20240626	140903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10840	1640	2	17.83	118129201350	11156965	6325.53	9190	11250	9170	11960	6440	9200	10587.94	2.67	0	7131	9500	9350	9070	8920	8640	9425	8995	19	2760	100	6440	10	1	18591363	2015	24.52	2.34	12	60.01	442.00	4641.00	11838	20230831	-8.43	6352	20230717	70.65	11250	-3.64	20240626	6830	58.71	20240320	13940	-22.24	20230831	6830	58.71	20240320	4.87	N	149980	100	18 억		496060	N	N	0	N	00	N
21	20240626	130905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10510	1310	2	14.24	108270414780	10230657	5800.35	9190	11250	9170	11960	6440	9200	10582.95	2.67	0	-74420	9500	9350	9070	8920	8640	9425	8995	19	2760	100	6440	10	1	18591363	1954	23.78	2.26	12	55.03	442.00	4641.00	11838	20230831	-11.22	6352	20230717	65.46	11250	-6.58	20240626	6830	53.88	20240320	13940	-24.61	20230831	6830	53.88	20240320	4.87	N	149980	100	18 억		496060	N	N	0	N	00	N
22	20240626	120903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10760	1560	2	16.96	99791954800	9424668	5343.39	9190	11250	9170	11960	6440	9200	10588.39	2.67	0	-48286	9500	9350	9070	8920	8640	9425	8995	19	2760	100	6440	10	1	18591363	2000	24.34	2.32	12	50.69	442.00	4641.00	11838	20230831	-9.11	6352	20230717	69.40	11250	-4.36	20240626	6830	57.54	20240320	13940	-22.81	20230831	6830	57.54	20240320	4.87	N	149980	100	18 억		496060	N	N	0	N	00	N
23	20240626	110904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10640	1440	2	15.65	67553636020	6484165	3676.25	9190	10960	9170	11960	6440	9200	10418.26	2.67	0	-86820	9500	9350	9070	8920	8640	9425	8995	19	2760	100	6440	10	1	18591363	1978	24.07	2.29	12	34.88	442.00	4641.00	11838	20230831	-10.12	6352	20230717	67.51	10960	-2.92	20240626	6830	55.78	20240320	13940	-23.67	20230831	6830	55.78	20240320	4.87	N	149980	100	18 억		496060	N	N	0	N	00	N
24	20240626	100902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10520	1320	2	14.35	46346158140	4469594	2534.07	9190	10960	9170	11960	6440	9200	10369.23	2.67	0	-180667	9500	9350	9070	8920	8640	9425	8995	19	2760	100	6440	10	1	18591363	1956	23.80	2.27	12	24.04	442.00	4641.00	11838	20230831	-11.13	6352	20230717	65.62	10960	-4.01	20240626	6830	54.03	20240320	13940	-24.53	20230831	6830	54.03	20240320	4.87	N	149980	100	18 억		496060	N	N	0	N	00	N
25	20240626	090904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9280	80	2	0.87	409535230	44147	25.03	9190	9350	9170	11960	6440	9200	9276.73	2.67	0	5987	9500	9350	9070	8920	8640	9425	8995	19	2760	100	6440	10	1	18591363	1725	21.00	2.00	12	0.24	442.00	4641.00	11838	20230831	-21.61	6352	20230717	46.10	10130	-8.39	20240613	6830	35.87	20240320	13940	-33.43	20230831	6830	35.87	20240320	4.87	N	149980	100	18 억		496060	N	N	0	N	00	N
26	20240625	160901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9200	250	2	2.79	1584521560	175705	101.17	8950	9220	8790	11630	6270	8950	9017.72	2.75	0	-13672	9430	9190	9000	8760	8570	9095	8665	19	2680	100	6260	10	1	18591363	1710	20.81	1.98	12	0.95	442.00	4641.00	11838	20230831	-22.28	6352	20230717	44.84	10130	-9.18	20240613	6830	34.70	20240320	13940	-34.00	20230831	6830	34.70	20240320	4.96	N	149980	100	18 억		511162	N	N	0	N	00	N
27	20240625	150859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9190	240	2	2.68	1323945250	147381	84.86	8950	9200	8790	11630	6270	8950	8983.15	2.75	0	-11548	9430	9190	9000	8760	8570	9095	8665	19	2680	100	6260	10	1	18591363	1709	20.79	1.98	12	0.79	442.00	4641.00	11838	20230831	-22.37	6352	20230717	44.68	10130	-9.28	20240613	6830	34.55	20240320	13940	-34.07	20230831	6830	34.55	20240320	4.96	N	149980	100	18 억		511162	N	N	0	N	00	N
28	20240625	140902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9030	80	2	0.89	891999340	100017	57.59	8950	9080	8790	11630	6270	8950	8918.47	2.75	0	-11510	9430	9190	9000	8760	8570	9095	8665	19	2680	100	6260	10	1	18591363	1679	20.43	1.95	12	0.54	442.00	4641.00	11838	20230831	-23.72	6352	20230717	42.16	10130	-10.86	20240613	6830	32.21	20240320	13940	-35.22	20230831	6830	32.21	20240320	4.96	N	149980	100	18 억		511162	N	N	0	N	00	N
29	20240625	130903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9060	110	2	1.23	772556280	86766	49.96	8950	9080	8790	11630	6270	8950	8903.89	2.75	0	-10586	9430	9190	9000	8760	8570	9095	8665	19	2680	100	6260	10	1	18591363	1684	20.50	1.95	12	0.47	442.00	4641.00	11838	20230831	-23.47	6352	20230717	42.63	10130	-10.56	20240613	6830	32.65	20240320	13940	-35.01	20230831	6830	32.65	20240320	4.96	N	149980	100	18 억		511162	N	N	0	N	00	N
30	20240625	120905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8950	0	3	0.00	580878900	65337	37.62	8950	9080	8790	11630	6270	8950	8890.48	2.75	0	-9942	9430	9190	9000	8760	8570	9095	8665	19	2680	100	6260	10	1	18591363	1664	20.25	1.93	12	0.35	442.00	4641.00	11838	20230831	-24.40	6352	20230717	40.90	10130	-11.65	20240613	6830	31.04	20240320	13940	-35.80	20230831	6830	31.04	20240320	4.96	N	149980	100	18 억		511162	N	N	0	N	00	N
31	20240625	110904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8860	-90	5	-1.01	522302120	58734	33.82	8950	9080	8790	11630	6270	8950	8892.65	2.75	0	-9035	9430	9190	9000	8760	8570	9095	8665	19	2680	100	6260	10	1	18591363	1647	20.05	1.91	12	0.32	442.00	4641.00	11838	20230831	-25.16	6352	20230717	39.48	10130	-12.54	20240613	6830	29.72	20240320	13940	-36.44	20230831	6830	29.72	20240320	4.96	N	149980	100	18 억		511162	N	N	0	N	00	N
32	20240625	100901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8820	-130	5	-1.45	359323560	40266	23.18	8950	9080	8810	11630	6270	8950	8923.73	2.75	0	-6715	9430	9190	9000	8760	8570	9095	8665	19	2680	100	6260	10	1	18591363	1640	19.95	1.90	12	0.22	442.00	4641.00	11838	20230831	-25.49	6352	20230717	38.85	10130	-12.93	20240613	6830	29.14	20240320	13940	-36.73	20230831	6830	29.14	20240320	4.96	N	149980	100	18 억		511162	N	N	0	N	00	N
33	20240625	090902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9000	50	2	0.56	75185890	8376	4.82	8950	9050	8900	11630	6270	8950	8976.42	2.75	0	-710	9430	9190	9000	8760	8570	9095	8665	19	2680	100	6260	10	1	18591363	1673	20.36	1.94	12	0.05	442.00	4641.00	11838	20230831	-23.97	6352	20230717	41.69	10130	-11.15	20240613	6830	31.77	20240320	13940	-35.44	20230831	6830	31.77	20240320	4.96	N	149980	100	18 억		511162	N	N	0	N	00	N
34	20240624	160858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8950	50	2	0.56	1545218780	172042	79.85	9030	9240	8810	11570	6230	8900	8981.71	2.91	0	-28983	9280	9090	8990	8800	8700	9040	8750	19	2670	100	6230	10	1	18591363	1664	20.25	1.93	12	0.93	442.00	4641.00	11838	20230831	-24.40	6352	20230717	40.90	10130	-11.65	20240613	6830	31.04	20240320	13940	-35.80	20230831	6830	31.04	20240320	5.19	N	149980	100	18 억		540421	N	N	0	N	00	N
35	20240624	150859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8900	0	3	0.00	1500868960	167070	77.54	9030	9240	8810	11570	6230	8900	8983.49	2.91	0	-27647	9280	9090	8990	8800	8700	9040	8750	19	2670	100	6230	10	1	18591363	1655	20.14	1.92	12	0.90	442.00	4641.00	11838	20230831	-24.82	6352	20230717	40.11	10130	-12.14	20240613	6830	30.31	20240320	13940	-36.15	20230831	6830	30.31	20240320	5.19	N	149980	100	18 억		540421	N	N	0	N	00	N
36	20240624	140900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8880	-20	5	-0.22	1424248320	158467	73.55	9030	9240	8810	11570	6230	8900	8987.69	2.91	0	-23946	9280	9090	8990	8800	8700	9040	8750	19	2670	100	6230	10	1	18591363	1651	20.09	1.91	12	0.85	442.00	4641.00	11838	20230831	-24.99	6352	20230717	39.80	10130	-12.34	20240613	6830	30.01	20240320	13940	-36.30	20230831	6830	30.01	20240320	5.19	N	149980	100	18 억		540421	N	N	0	N	00	N
37	20240624	130857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8940	40	2	0.45	1331786260	148083	68.73	9030	9240	8810	11570	6230	8900	8993.54	2.91	0	-21099	9280	9090	8990	8800	8700	9040	8750	19	2670	100	6230	10	1	18591363	1662	20.23	1.93	12	0.80	442.00	4641.00	11838	20230831	-24.48	6352	20230717	40.74	10130	-11.75	20240613	6830	30.89	20240320	13940	-35.87	20230831	6830	30.89	20240320	5.19	N	149980	100	18 억		540421	N	N	0	N	00	N
38	20240624	120859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8920	20	2	0.22	1167215470	129738	60.22	9030	9240	8810	11570	6230	8900	8996.74	2.91	0	-21176	9280	9090	8990	8800	8700	9040	8750	19	2670	100	6230	10	1	18591363	1658	20.18	1.92	12	0.70	442.00	4641.00	11838	20230831	-24.65	6352	20230717	40.43	10130	-11.94	20240613	6830	30.60	20240320	13940	-36.01	20230831	6830	30.60	20240320	5.19	N	149980	100	18 억		540421	N	N	0	N	00	N
39	20240624	110901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8890	-10	5	-0.11	1024176720	113635	52.74	9030	9240	8810	11570	6230	8900	9012.90	2.91	0	-19053	9280	9090	8990	8800	8700	9040	8750	19	2670	100	6230	10	1	18591363	1653	20.11	1.92	12	0.61	442.00	4641.00	11838	20230831	-24.90	6352	20230717	39.96	10130	-12.24	20240613	6830	30.16	20240320	13940	-36.23	20230831	6830	30.16	20240320	5.19	N	149980	100	18 억		540421	N	N	0	N	00	N
40	20240624	100859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9060	160	2	1.80	605928080	66528	30.88	9030	9240	8920	11570	6230	8900	9107.99	2.91	0	-9625	9280	9090	8990	8800	8700	9040	8750	19	2670	100	6230	10	1	18591363	1684	20.50	1.95	12	0.36	442.00	4641.00	11838	20230831	-23.47	6352	20230717	42.63	10130	-10.56	20240613	6830	32.65	20240320	13940	-35.01	20230831	6830	32.65	20240320	5.19	N	149980	100	18 억		540421	N	N	0	N	00	N
41	20240624	090859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9000	100	2	1.12	32049340	3567	1.66	9030	9030	8920	11570	6230	8900	8985.90	2.91	0	-793	9280	9090	8990	8800	8700	9040	8750	19	2670	100	6230	10	1	18591363	1673	20.36	1.94	12	0.02	442.00	4641.00	11838	20230831	-23.97	6352	20230717	41.69	10130	-11.15	20240613	6830	31.77	20240320	13940	-35.44	20230831	6830	31.77	20240320	5.19	N	149980	100	18 억		540421	N	N	0	N	00	N
42	20240621	160831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8900	0	3	0.00	1937304830	214310	72.86	9010	9180	8890	11570	6230	8900	9039.78	3.02	0	-24485	9626	9262	9036	8672	8446	9150	8560	19	2670	100	6230	10	1	18591363	1655	20.14	1.92	12	1.15	442.00	4641.00	11838	20230831	-24.82	6352	20230717	40.11	10130	-12.14	20240613	6830	30.31	20240320	13940	-36.15	20230831	6830	30.31	20240320	5.22	N	149980	100	18 억		561217	N	N	0	N	00	N
43	20240621	150830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9000	100	2	1.12	1830435080	202344	68.79	9010	9180	8890	11570	6230	8900	9046.17	3.02	0	-24272	9626	9262	9036	8672	8446	9150	8560	19	2670	100	6230	10	1	18591363	1673	20.36	1.94	12	1.09	442.00	4641.00	11838	20230831	-23.97	6352	20230717	41.69	10130	-11.15	20240613	6830	31.77	20240320	13940	-35.44	20230831	6830	31.77	20240320	5.22	N	149980	100	18 억		561217	N	N	0	N	00	N
44	20240621	140829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8990	90	2	1.01	1590092350	175435	59.65	9010	9180	8890	11570	6230	8900	9063.73	3.02	0	-27105	9626	9262	9036	8672	8446	9150	8560	19	2670	100	6230	10	1	18591363	1671	20.34	1.94	12	0.94	442.00	4641.00	11838	20230831	-24.06	6352	20230717	41.53	10130	-11.25	20240613	6830	31.63	20240320	13940	-35.51	20230831	6830	31.63	20240320	5.22	N	149980	100	18 억		561217	N	N	0	N	00	N
45	20240621	130830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9070	170	2	1.91	1388925790	153224	52.09	9010	9180	8890	11570	6230	8900	9064.69	3.02	0	-22137	9626	9262	9036	8672	8446	9150	8560	19	2670	100	6230	10	1	18591363	1686	20.52	1.95	12	0.82	442.00	4641.00	11838	20230831	-23.38	6352	20230717	42.79	10130	-10.46	20240613	6830	32.80	20240320	13940	-34.94	20230831	6830	32.80	20240320	5.22	N	149980	100	18 억		561217	N	N	0	N	00	N
46	20240621	120833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9130	230	2	2.58	1272780350	140448	47.75	9010	9180	8890	11570	6230	8900	9062.31	3.02	0	-16026	9626	9262	9036	8672	8446	9150	8560	19	2670	100	6230	10	1	18591363	1697	20.66	1.97	12	0.76	442.00	4641.00	11838	20230831	-22.88	6352	20230717	43.73	10130	-9.87	20240613	6830	33.67	20240320	13940	-34.51	20230831	6830	33.67	20240320	5.22	N	149980	100	18 억		561217	N	N	0	N	00	N
47	20240621	110830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9030	130	2	1.46	1096591170	121057	41.16	9010	9180	8890	11570	6230	8900	9058.49	3.02	0	-11307	9626	9262	9036	8672	8446	9150	8560	19	2670	100	6230	10	1	18591363	1679	20.43	1.95	12	0.65	442.00	4641.00	11838	20230831	-23.72	6352	20230717	42.16	10130	-10.86	20240613	6830	32.21	20240320	13940	-35.22	20230831	6830	32.21	20240320	5.22	N	149980	100	18 억		561217	N	N	0	N	00	N
48	20240621	100828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9070	170	2	1.91	904558020	99870	33.95	9010	9180	8890	11570	6230	8900	9057.38	3.02	0	-8083	9626	9262	9036	8672	8446	9150	8560	19	2670	100	6230	10	1	18591363	1686	20.52	1.95	12	0.54	442.00	4641.00	11838	20230831	-23.38	6352	20230717	42.79	10130	-10.46	20240613	6830	32.80	20240320	13940	-34.94	20230831	6830	32.80	20240320	5.22	N	149980	100	18 억		561217	N	N	0	N	00	N
49	20240621	090834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9160	260	2	2.92	308588230	34006	11.56	9010	9170	8950	11570	6230	8900	9074.61	3.02	0	4425	9626	9262	9036	8672	8446	9150	8560	19	2670	100	6230	10	1	18591363	1703	20.72	1.97	12	0.18	442.00	4641.00	11838	20230831	-22.62	6352	20230717	44.21	10130	-9.58	20240613	6830	34.11	20240320	13940	-34.29	20230831	6830	34.11	20240320	5.22	N	149980	100	18 억		561217	N	N	0	N	00	N
50	20240620	160827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8900	-220	5	-2.41	2623877040	293083	147.18	9120	9400	8810	11850	6390	9120	8952.69	2.83	0	22667	9613	9366	9213	8966	8813	9290	8890	19	2730	100	6380	10	1	18591363	1655	20.14	1.92	12	1.58	442.00	4641.00	11838	20230831	-24.82	6352	20230717	40.11	10130	-12.14	20240613	6830	30.31	20240320	13940	-36.15	20230831	6830	30.31	20240320	5.20	N	149980	100	18 억		526593	N	N	0	N	00	N
51	20240620	150828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8930	-190	5	-2.08	2546262510	284361	142.80	9120	9400	8810	11850	6390	9120	8954.33	2.83	0	23512	9613	9366	9213	8966	8813	9290	8890	19	2730	100	6380	10	1	18591363	1660	20.20	1.92	12	1.53	442.00	4641.00	11838	20230831	-24.56	6352	20230717	40.59	10130	-11.85	20240613	6830	30.75	20240320	13940	-35.94	20230831	6830	30.75	20240320	5.20	N	149980	100	18 억		526593	N	N	0	N	00	N
52	20240620	140828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8890	-230	5	-2.52	2220830690	247807	124.44	9120	9400	8810	11850	6390	9120	8961.94	2.83	0	18532	9613	9366	9213	8966	8813	9290	8890	19	2730	100	6380	10	1	18591363	1653	20.11	1.92	12	1.33	442.00	4641.00	11838	20230831	-24.90	6352	20230717	39.96	10130	-12.24	20240613	6830	30.16	20240320	13940	-36.23	20230831	6830	30.16	20240320	5.20	N	149980	100	18 억		526593	N	N	0	N	00	N
53	20240620	130828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8830	-290	5	-3.18	2018941550	225054	113.02	9120	9400	8810	11850	6390	9120	8970.92	2.83	0	14526	9613	9366	9213	8966	8813	9290	8890	19	2730	100	6380	10	1	18591363	1642	19.98	1.90	12	1.21	442.00	4641.00	11838	20230831	-25.41	6352	20230717	39.01	10130	-12.83	20240613	6830	29.28	20240320	13940	-36.66	20230831	6830	29.28	20240320	5.20	N	149980	100	18 억		526593	N	N	0	N	00	N
54	20240620	120827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8860	-260	5	-2.85	1640589750	182233	91.51	9120	9400	8820	11850	6390	9120	9002.70	2.83	0	10280	9613	9366	9213	8966	8813	9290	8890	19	2730	100	6380	10	1	18591363	1647	20.05	1.91	12	0.98	442.00	4641.00	11838	20230831	-25.16	6352	20230717	39.48	10130	-12.54	20240613	6830	29.72	20240320	13940	-36.44	20230831	6830	29.72	20240320	5.20	N	149980	100	18 억		526593	N	N	0	N	00	N
55	20240620	110829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8970	-150	5	-1.64	1195608210	132109	66.34	9120	9400	8840	11850	6390	9120	9050.16	2.83	0	886	9613	9366	9213	8966	8813	9290	8890	19	2730	100	6380	10	1	18591363	1668	20.29	1.93	12	0.71	442.00	4641.00	11838	20230831	-24.23	6352	20230717	41.22	10130	-11.45	20240613	6830	31.33	20240320	13940	-35.65	20230831	6830	31.33	20240320	5.20	N	149980	100	18 억		526593	N	N	0	N	00	N
56	20240620	100826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9010	-110	5	-1.21	890991440	98369	49.40	9120	9400	8840	11850	6390	9120	9057.64	2.83	0	5021	9613	9366	9213	8966	8813	9290	8890	19	2730	100	6380	10	1	18591363	1675	20.38	1.94	12	0.53	442.00	4641.00	11838	20230831	-23.89	6352	20230717	41.85	10130	-11.06	20240613	6830	31.92	20240320	13940	-35.37	20230831	6830	31.92	20240320	5.20	N	149980	100	18 억		526593	N	N	0	N	00	N
57	20240620	090833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9180	60	2	0.66	84127820	9189	4.61	9120	9200	9120	11850	6390	9120	9155.27	2.83	0	4785	9613	9366	9213	8966	8813	9290	8890	19	2730	100	6380	10	1	18591363	1707	20.77	1.98	12	0.05	442.00	4641.00	11838	20230831	-22.45	6352	20230717	44.52	10130	-9.38	20240613	6830	34.41	20240320	13940	-34.15	20230831	6830	34.41	20240320	5.20	N	149980	100	18 억		526593	N	N	0	N	00	N
58	20240619	160824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9120	-280	5	-2.98	1822426700	197550	94.41	9360	9460	9060	12220	6580	9400	9225.17	2.79	0	9688	9700	9550	9370	9220	9040	9460	9130	19	2820	100	6580	10	1	18591363	1696	20.63	1.97	12	1.06	442.00	4641.00	11838	20230831	-22.96	6352	20230717	43.58	10130	-9.97	20240613	6830	33.53	20240320	13940	-34.58	20230831	6830	33.53	20240320	5.13	N	149980	100	18 억		518569	N	N	0	N	00	N
59	20240619	150823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9150	-250	5	-2.66	1750358580	189658	90.64	9360	9460	9060	12220	6580	9400	9229.02	2.79	0	7464	9700	9550	9370	9220	9040	9460	9130	19	2820	100	6580	10	1	18591363	1701	20.70	1.97	12	1.02	442.00	4641.00	11838	20230831	-22.71	6352	20230717	44.05	10130	-9.67	20240613	6830	33.97	20240320	13940	-34.36	20230831	6830	33.97	20240320	5.13	N	149980	100	18 억		518569	N	N	0	N	00	N
60	20240619	140830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9170	-230	5	-2.45	1513297660	163803	78.29	9360	9460	9060	12220	6580	9400	9238.52	2.79	0	-844	9700	9550	9370	9220	9040	9460	9130	19	2820	100	6580	10	1	18591363	1705	20.75	1.98	12	0.88	442.00	4641.00	11838	20230831	-22.54	6352	20230717	44.36	10130	-9.48	20240613	6830	34.26	20240320	13940	-34.22	20230831	6830	34.26	20240320	5.13	N	149980	100	18 억		518569	N	N	0	N	00	N
61	20240619	130821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9080	-320	5	-3.40	1359032700	146926	70.22	9360	9460	9060	12220	6580	9400	9249.77	2.79	0	-3892	9700	9550	9370	9220	9040	9460	9130	19	2820	100	6580	10	1	18591363	1688	20.54	1.96	12	0.79	442.00	4641.00	11838	20230831	-23.30	6352	20230717	42.95	10130	-10.37	20240613	6830	32.94	20240320	13940	-34.86	20230831	6830	32.94	20240320	5.13	N	149980	100	18 억		518569	N	N	0	N	00	N
62	20240619	120821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9110	-290	5	-3.09	1139477300	122830	58.70	9360	9460	9110	12220	6580	9400	9276.86	2.79	0	-5640	9700	9550	9370	9220	9040	9460	9130	19	2820	100	6580	10	1	18591363	1694	20.61	1.96	12	0.66	442.00	4641.00	11838	20230831	-23.04	6352	20230717	43.42	10130	-10.07	20240613	6830	33.38	20240320	13940	-34.65	20230831	6830	33.38	20240320	5.13	N	149980	100	18 억		518569	N	N	0	N	00	N
63	20240619	110825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9300	-100	5	-1.06	786988580	84452	40.36	9360	9460	9240	12220	6580	9400	9318.76	2.79	0	-2031	9700	9550	9370	9220	9040	9460	9130	19	2820	100	6580	10	1	18591363	1729	21.04	2.00	12	0.45	442.00	4641.00	11838	20230831	-21.44	6352	20230717	46.41	10130	-8.19	20240613	6830	36.16	20240320	13940	-33.29	20230831	6830	36.16	20240320	5.13	N	149980	100	18 억		518569	N	N	0	N	00	N
64	20240619	100825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9310	-90	5	-0.96	570282570	61078	29.19	9360	9460	9250	12220	6580	9400	9336.95	2.79	0	-459	9700	9550	9370	9220	9040	9460	9130	19	2820	100	6580	10	1	18591363	1731	21.06	2.01	12	0.33	442.00	4641.00	11838	20230831	-21.35	6352	20230717	46.57	10130	-8.09	20240613	6830	36.31	20240320	13940	-33.21	20230831	6830	36.31	20240320	5.13	N	149980	100	18 억		518569	N	N	0	N	00	N
65	20240619	090831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9300	-100	5	-1.06	73323940	7854	3.75	9360	9360	9300	12220	6580	9400	9335.82	2.79	0	1104	9700	9550	9370	9220	9040	9460	9130	19	2820	100	6580	10	1	18591363	1729	21.04	2.00	12	0.04	442.00	4641.00	11838	20230831	-21.44	6352	20230717	46.41	10130	-8.19	20240613	6830	36.16	20240320	13940	-33.29	20230831	6830	36.16	20240320	5.13	N	149980	100	18 억		518569	N	N	0	N	00	N
66	20240618	160819	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9400	-100	5	-1.05	1941801590	207814	56.93	9490	9520	9190	12350	6650	9500	9343.83	2.70	0	17928	10093	9796	9453	9156	8813	9945	9305	19	2850	100	6650	10	1	18591363	1748	21.27	2.03	12	1.12	442.00	4641.00	11838	20230831	-20.59	6352	20230717	47.98	10130	-7.21	20240613	6830	37.63	20240320	13940	-32.57	20230831	6830	37.63	20240320	5.31	N	149980	100	18 억		502642	N	N	0	N	00	N
67	20240618	150818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9320	-180	5	-1.89	1834445790	196354	53.79	9490	9520	9190	12350	6650	9500	9342.54	2.70	0	17040	10093	9796	9453	9156	8813	9945	9305	19	2850	100	6650	10	1	18591363	1733	21.09	2.01	12	1.06	442.00	4641.00	11838	20230831	-21.27	6352	20230717	46.73	10130	-8.00	20240613	6830	36.46	20240320	13940	-33.14	20230831	6830	36.46	20240320	5.31	N	149980	100	18 억		502642	N	N	0	N	00	N
68	20240618	140820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9380	-120	5	-1.26	1605192520	171742	47.05	9490	9520	9190	12350	6650	9500	9346.53	2.70	0	8780	10093	9796	9453	9156	8813	9945	9305	19	2850	100	6650	10	1	18591363	1744	21.22	2.02	12	0.92	442.00	4641.00	11838	20230831	-20.76	6352	20230717	47.67	10130	-7.40	20240613	6830	37.34	20240320	13940	-32.71	20230831	6830	37.34	20240320	5.31	N	149980	100	18 억		502642	N	N	0	N	00	N
69	20240618	130824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9350	-150	5	-1.58	1395722100	149269	40.89	9490	9520	9190	12350	6650	9500	9350.38	2.70	0	3520	10093	9796	9453	9156	8813	9945	9305	19	2850	100	6650	10	1	18591363	1738	21.15	2.01	12	0.80	442.00	4641.00	11838	20230831	-21.02	6352	20230717	47.20	10130	-7.70	20240613	6830	36.90	20240320	13940	-32.93	20230831	6830	36.90	20240320	5.31	N	149980	100	18 억		502642	N	N	0	N	00	N
70	20240618	120822	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9450	-50	5	-0.53	1316105940	140770	38.56	9490	9520	9190	12350	6650	9500	9349.33	2.70	0	4473	10093	9796	9453	9156	8813	9945	9305	19	2850	100	6650	10	1	18591363	1757	21.38	2.04	12	0.76	442.00	4641.00	11838	20230831	-20.17	6352	20230717	48.77	10130	-6.71	20240613	6830	38.36	20240320	13940	-32.21	20230831	6830	38.36	20240320	5.31	N	149980	100	18 억		502642	N	N	0	N	00	N
71	20240618	110820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9330	-170	5	-1.79	1092984650	116948	32.04	9490	9520	9190	12350	6650	9500	9345.90	2.70	0	2056	10093	9796	9453	9156	8813	9945	9305	19	2850	100	6650	10	1	18591363	1735	21.11	2.01	12	0.63	442.00	4641.00	11838	20230831	-21.19	6352	20230717	46.88	10130	-7.90	20240613	6830	36.60	20240320	13940	-33.07	20230831	6830	36.60	20240320	5.31	N	149980	100	18 억		502642	N	N	0	N	00	N
72	20240618	100819	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9370	-130	5	-1.37	769564030	82022	22.47	9490	9520	9250	12350	6650	9500	9382.40	2.70	0	771	10093	9796	9453	9156	8813	9945	9305	19	2850	100	6650	10	1	18591363	1742	21.20	2.02	12	0.44	442.00	4641.00	11838	20230831	-20.85	6352	20230717	47.51	10130	-7.50	20240613	6830	37.19	20240320	13940	-32.78	20230831	6830	37.19	20240320	5.31	N	149980	100	18 억		502642	N	N	0	N	00	N
73	20240618	090828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9420	-80	5	-0.84	137881770	14549	3.99	9490	9520	9420	12350	6650	9500	9477.06	2.70	0	-871	10093	9796	9453	9156	8813	9945	9305	19	2850	100	6650	10	1	18591363	1751	21.31	2.03	12	0.08	442.00	4641.00	11838	20230831	-20.43	6352	20230717	48.30	10130	-7.01	20240613	6830	37.92	20240320	13940	-32.42	20230831	6830	37.92	20240320	5.31	N	149980	100	18 억		502642	N	N	0	N	00	N
74	20240617	160814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9500	180	2	1.93	3415379600	363237	68.17	9320	9750	9110	12110	6530	9320	9402.60	2.77	0	-15321	10060	9690	9500	9130	8940	9595	9035	19	2790	100	6520	10	1	18591363	1766	21.49	2.05	12	1.95	442.00	4641.00	11838	20230831	-19.75	6292	20230609	50.99	10130	-6.22	20240613	6830	39.09	20240320	13940	-31.85	20230831	6830	39.09	20240320	5.50	N	149980	100	18 억		515646	N	N	0	N	00	N
75	20240617	150820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9480	160	2	1.72	3311595670	352297	66.12	9320	9750	9110	12110	6530	9320	9400.01	2.77	0	-16780	10060	9690	9500	9130	8940	9595	9035	19	2790	100	6520	10	1	18591363	1762	21.45	2.04	12	1.89	442.00	4641.00	11838	20230831	-19.92	6292	20230609	50.67	10130	-6.42	20240613	6830	38.80	20240320	13940	-31.99	20230831	6830	38.80	20240320	5.50	N	149980	100	18 억		515646	N	N	0	N	00	N
76	20240617	140811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9570	250	2	2.68	3106008270	330699	62.06	9320	9750	9110	12110	6530	9320	9392.25	2.77	0	-17589	10060	9690	9500	9130	8940	9595	9035	19	2790	100	6520	10	1	18591363	1779	21.65	2.06	12	1.78	442.00	4641.00	11838	20230831	-19.16	6292	20230609	52.10	10130	-5.53	20240613	6830	40.12	20240320	13940	-31.35	20230831	6830	40.12	20240320	5.50	N	149980	100	18 억		515646	N	N	0	N	00	N
77	20240617	130811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9590	270	2	2.90	2462349350	264004	49.55	9320	9610	9110	12110	6530	9320	9326.94	2.77	0	-4970	10060	9690	9500	9130	8940	9595	9035	19	2790	100	6520	10	1	18591363	1783	21.70	2.07	12	1.42	442.00	4641.00	11838	20230831	-18.99	6292	20230609	52.42	10130	-5.33	20240613	6830	40.41	20240320	13940	-31.21	20230831	6830	40.41	20240320	5.50	N	149980	100	18 억		515646	N	N	0	N	00	N
78	20240617	120812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9430	110	2	1.18	2021592390	217641	40.84	9320	9480	9110	12110	6530	9320	9288.66	2.77	0	-10943	10060	9690	9500	9130	8940	9595	9035	19	2790	100	6520	10	1	18591363	1753	21.33	2.03	12	1.17	442.00	4641.00	11838	20230831	-20.34	6292	20230609	49.87	10130	-6.91	20240613	6830	38.07	20240320	13940	-32.35	20230831	6830	38.07	20240320	5.50	N	149980	100	18 억		515646	N	N	0	N	00	N
79	20240617	110805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9460	140	2	1.50	1534851650	165875	31.13	9320	9480	9110	12110	6530	9320	9253.06	2.77	0	7525	10060	9690	9500	9130	8940	9595	9035	19	2790	100	6520	10	1	18591363	1759	21.40	2.04	12	0.89	442.00	4641.00	11838	20230831	-20.09	6292	20230609	50.35	10130	-6.61	20240613	6830	38.51	20240320	13940	-32.14	20230831	6830	38.51	20240320	5.50	N	149980	100	18 억		515646	N	N	0	N	00	N
80	20240617	100806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9400	80	2	0.86	1094893140	118845	22.30	9320	9410	9110	12110	6530	9320	9212.78	2.77	0	27219	10060	9690	9500	9130	8940	9595	9035	19	2790	100	6520	10	1	18591363	1748	21.27	2.03	12	0.64	442.00	4641.00	11838	20230831	-20.59	6292	20230609	49.40	10130	-7.21	20240613	6830	37.63	20240320	13940	-32.57	20230831	6830	37.63	20240320	5.50	N	149980	100	18 억		515646	N	N	0	N	00	N
81	20240617	090811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9250	-70	5	-0.75	217400390	23513	4.41	9320	9380	9140	12110	6530	9320	9245.97	2.77	0	1529	10060	9690	9500	9130	8940	9595	9035	19	2790	100	6520	10	1	18591363	1720	20.93	1.99	12	0.13	442.00	4641.00	11838	20230831	-21.86	6292	20230609	47.01	10130	-8.69	20240613	6830	35.43	20240320	13940	-33.64	20230831	6830	35.43	20240320	5.50	N	149980	100	18 억		515646	N	N	0	N	00	N
82	20240614	160700	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9320	-550	5	-5.57	5044760890	531465	67.90	9870	9870	9310	12830	6910	9870	9491.97	2.54	0	32267	10290	10080	9920	9710	9550	10000	9630	19	2960	100	6900	10	1	18591363	1733	21.09	2.01	12	2.86	442.00	4641.00	11838	20230831	-21.27	6046	20230608	54.15	10130	-8.00	20240613	6830	36.46	20240320	13940	-33.14	20230831	6830	36.46	20240320	5.54	N	149980	100	18 억		472772	N	N	0	N	00	N
83	20240614	150703	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9400	-470	5	-4.76	4803357290	505635	64.60	9870	9870	9310	12830	6910	9870	9499.27	2.54	0	24261	10290	10080	9920	9710	9550	10000	9630	19	2960	100	6900	10	1	18591363	1748	21.27	2.03	12	2.72	442.00	4641.00	11838	20230831	-20.59	6046	20230608	55.47	10130	-7.21	20240613	6830	37.63	20240320	13940	-32.57	20230831	6830	37.63	20240320	5.54	N	149980	100	18 억		472772	N	N	0	N	00	N
84	20240614	140701	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9400	-470	5	-4.76	4460968570	469116	59.94	9870	9870	9310	12830	6910	9870	9508.91	2.54	0	15861	10290	10080	9920	9710	9550	10000	9630	19	2960	100	6900	10	1	18591363	1748	21.27	2.03	12	2.52	442.00	4641.00	11838	20230831	-20.59	6046	20230608	55.47	10130	-7.21	20240613	6830	37.63	20240320	13940	-32.57	20230831	6830	37.63	20240320	5.54	N	149980	100	18 억		472772	N	N	0	N	00	N
85	20240614	130700	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9340	-530	5	-5.37	4044173780	424791	54.27	9870	9870	9310	12830	6910	9870	9519.96	2.54	0	12234	10290	10080	9920	9710	9550	10000	9630	19	2960	100	6900	10	1	18591363	1736	21.13	2.01	12	2.28	442.00	4641.00	11838	20230831	-21.10	6046	20230608	54.48	10130	-7.80	20240613	6830	36.75	20240320	13940	-33.00	20230831	6830	36.75	20240320	5.54	N	149980	100	18 억		472772	N	N	0	N	00	N
86	20240614	120705	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9410	-460	5	-4.66	3630509320	380686	48.64	9870	9870	9310	12830	6910	9870	9536.30	2.54	0	21154	10290	10080	9920	9710	9550	10000	9630	19	2960	100	6900	10	1	18591363	1749	21.29	2.03	12	2.05	442.00	4641.00	11838	20230831	-20.51	6046	20230608	55.64	10130	-7.11	20240613	6830	37.77	20240320	13940	-32.50	20230831	6830	37.77	20240320	5.54	N	149980	100	18 억		472772	N	N	0	N	00	N
87	20240614	110758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9380	-490	5	-4.96	3261757270	341363	43.61	9870	9870	9310	12830	6910	9870	9554.62	2.54	0	19811	10290	10080	9920	9710	9550	10000	9630	19	2960	100	6900	10	1	18591363	1744	21.22	2.02	12	1.84	442.00	4641.00	11838	20230831	-20.76	6046	20230608	55.14	10130	-7.40	20240613	6830	37.34	20240320	13940	-32.71	20230831	6830	37.34	20240320	5.54	N	149980	100	18 억		472772	N	N	0	N	00	N
88	20240614	100755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9440	-430	5	-4.36	2496406580	260016	33.22	9870	9870	9310	12830	6910	9870	9600.43	2.54	0	22687	10290	10080	9920	9710	9550	10000	9630	19	2960	100	6900	10	1	18591363	1755	21.36	2.03	12	1.40	442.00	4641.00	11838	20230831	-20.26	6046	20230608	56.14	10130	-6.81	20240613	6830	38.21	20240320	13940	-32.28	20230831	6830	38.21	20240320	5.54	N	149980	100	18 억		472772	N	N	0	N	00	N
89	20240614	090801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9750	-120	5	-1.22	514800530	52393	6.69	9870	9870	9750	12830	6910	9870	9825.31	2.54	0	-6476	10290	10080	9920	9710	9550	10000	9630	19	2960	100	6900	10	1	18591363	1813	22.06	2.10	12	0.28	442.00	4641.00	11838	20230831	-17.64	6046	20230608	61.26	10130	-3.75	20240613	6830	42.75	20240320	13940	-30.06	20230831	6830	42.75	20240320	5.54	N	149980	100	18 억		472772	N	N	0	N	00	N
90	20240613	160749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9870	-140	5	-1.40	7741358750	777947	26.61	10020	10130	9760	13010	7010	10010	9950.08	2.87	0	-73056	10670	10340	9680	9350	8690	10505	9515	19	3000	100	7000	10	1	18591363	1835	22.33	2.13	12	4.18	442.00	4641.00	11838	20230831	-16.62	6046	20230608	63.25	10130	-2.57	20240613	6830	44.51	20240320	13940	-29.20	20230831	6830	44.51	20240320	5.52	N	149980	100	18 억		532726	N	N	0	N	00	N
91	20240613	150801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9880	-130	5	-1.30	7468729440	750326	25.66	10020	10130	9760	13010	7010	10010	9952.87	2.87	0	-73172	10670	10340	9680	9350	8690	10505	9515	19	3000	100	7000	10	1	18591363	1837	22.35	2.13	12	4.04	442.00	4641.00	11838	20230831	-16.54	6046	20230608	63.41	10130	-2.47	20240613	6830	44.66	20240320	13940	-29.12	20230831	6830	44.66	20240320	5.52	N	149980	100	18 억		532726	N	N	0	N	00	N
92	20240613	140754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9940	-70	5	-0.70	6997707010	702771	24.04	10020	10130	9760	13010	7010	10010	9956.19	2.87	0	-66216	10670	10340	9680	9350	8690	10505	9515	19	3000	100	7000	10	1	18591363	1848	22.49	2.14	12	3.78	442.00	4641.00	11838	20230831	-16.03	6046	20230608	64.41	10130	-1.88	20240613	6830	45.53	20240320	13940	-28.69	20230831	6830	45.53	20240320	5.52	N	149980	100	18 억		532726	N	N	0	N	00	N
93	20240613	130754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9980	-30	5	-0.30	6583351170	661154	22.61	10020	10130	9760	13010	7010	10010	9956.18	2.87	0	-57266	10670	10340	9680	9350	8690	10505	9515	19	3000	100	7000	10	1	18591363	1855	22.58	2.15	12	3.56	442.00	4641.00	11838	20230831	-15.70	6046	20230608	65.07	10130	-1.48	20240613	6830	46.12	20240320	13940	-28.41	20230831	6830	46.12	20240320	5.52	N	149980	100	18 억		532726	N	N	0	N	00	N
94	20240613	120756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10020	10	2	0.10	6114379180	614188	21.01	10020	10130	9760	13010	7010	10010	9953.89	2.87	0	-43024	10670	10340	9680	9350	8690	10505	9515	19	3000	100	7000	10	1	18591363	1863	22.67	2.16	12	3.30	442.00	4641.00	11838	20230831	-15.36	6046	20230608	65.73	10130	-1.09	20240613	6830	46.71	20240320	13940	-28.12	20230831	6830	46.71	20240320	5.52	N	149980	100	18 억		532726	N	N	0	N	00	N
95	20240613	110749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9920	-90	5	-0.90	5537923110	556252	19.03	10020	10130	9760	13010	7010	10010	9954.32	2.87	0	-24062	10670	10340	9680	9350	8690	10505	9515	19	3000	100	7000	10	1	18591363	1844	22.44	2.14	12	2.99	442.00	4641.00	11838	20230831	-16.20	6046	20230608	64.08	10130	-2.07	20240613	6830	45.24	20240320	13940	-28.84	20230831	6830	45.24	20240320	5.52	N	149980	100	18 억		532726	N	N	0	N	00	N
96	20240613	100748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9900	-110	5	-1.10	4445928710	445268	15.23	10020	10130	9820	13010	7010	10010	9983.99	2.87	0	-36946	10670	10340	9680	9350	8690	10505	9515	19	3000	100	7000	10	1	18591363	1841	22.40	2.13	12	2.40	442.00	4641.00	11838	20230831	-16.37	6046	20230608	63.74	10130	-2.27	20240613	6830	44.95	20240320	13940	-28.98	20230831	6830	44.95	20240320	5.52	N	149980	100	18 억		532726	N	N	0	N	00	N
97	20240613	090757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10010	0	3	0.00	2048856650	204822	7.01	10020	10130	9890	13010	7010	10010	10002.58	2.87	0	-27866	10670	10340	9680	9350	8690	10505	9515	19	3000	100	7000	10	1	18591363	1861	22.65	2.16	12	1.10	442.00	4641.00	11838	20230831	-15.44	6046	20230608	65.56	10130	-1.18	20240613	6830	46.56	20240320	13940	-28.19	20230831	6830	46.56	20240320	5.52	N	149980	100	18 억		532726	N	N	0	N	00	N
98	20240612	160742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10010	1190	2	13.49	27461718490	2887405	354.29	9440	10010	9020	11460	6180	8820	9509.48	1.87	0	216684	9453	9136	8883	8566	8313	9105	8535	19	2640	100	6170	10	1	18591363	1861	22.65	2.16	12	15.53	442.00	4641.00	11838	20230831	-15.44	6012	20230605	66.50	10010	0.00	20240612	6830	46.56	20240320	13940	-28.19	20230831	6830	46.56	20240320	5.59	N	149980	100	18 억		348368	N	N	0	N	00	N
99	20240612	150753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9870	1050	2	11.90	25028645400	2643404	324.35	9440	9930	9020	11460	6180	8820	9468.34	1.87	0	196499	9453	9136	8883	8566	8313	9105	8535	19	2640	100	6170	10	1	18591363	1835	22.33	2.13	12	14.22	442.00	4641.00	11838	20230831	-16.62	6012	20230605	64.17	9940	-0.70	20240216	6830	44.51	20240320	13940	-29.20	20230831	6830	44.51	20240320	5.59	N	149980	100	18 억		348368	N	N	0	N	00	N
100	20240612	140746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9630	810	2	9.18	20666656360	2195568	269.40	9440	9730	9020	11460	6180	8820	9412.90	1.87	0	158286	9453	9136	8883	8566	8313	9105	8535	19	2640	100	6170	10	1	18591363	1790	21.79	2.07	12	11.81	442.00	4641.00	11838	20230831	-18.65	6012	20230605	60.18	9940	-3.12	20240216	6830	41.00	20240320	13940	-30.92	20230831	6830	41.00	20240320	5.59	N	149980	100	18 억		348368	N	N	0	N	00	N
101	20240612	130749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9380	560	2	6.35	17083569760	1821612	223.51	9440	9670	9020	11460	6180	8820	9378.27	1.87	0	126204	9453	9136	8883	8566	8313	9105	8535	19	2640	100	6170	10	1	18591363	1744	21.22	2.02	12	9.80	442.00	4641.00	11838	20230831	-20.76	6012	20230605	56.02	9940	-5.63	20240216	6830	37.34	20240320	13940	-32.71	20230831	6830	37.34	20240320	5.59	N	149980	100	18 억		348368	N	N	0	N	00	N
102	20240612	120745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9180	360	2	4.08	12049781660	1291022	158.41	9440	9670	9020	11460	6180	8820	9333.52	1.87	0	47143	9453	9136	8883	8566	8313	9105	8535	19	2640	100	6170	10	1	18591363	1707	20.77	1.98	12	6.94	442.00	4641.00	11838	20230831	-22.45	6012	20230605	52.69	9940	-7.65	20240216	6830	34.41	20240320	13940	-34.15	20230831	6830	34.41	20240320	5.59	N	149980	100	18 억		348368	N	N	0	N	00	N
103	20240612	110745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9280	460	2	5.22	11453206800	1226238	150.46	9440	9670	9020	11460	6180	8820	9340.12	1.87	0	53576	9453	9136	8883	8566	8313	9105	8535	19	2640	100	6170	10	1	18591363	1725	21.00	2.00	12	6.60	442.00	4641.00	11838	20230831	-21.61	6012	20230605	54.36	9940	-6.64	20240216	6830	35.87	20240320	13940	-33.43	20230831	6830	35.87	20240320	5.59	N	149980	100	18 억		348368	N	N	0	N	00	N
104	20240612	100748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9180	360	2	4.08	10245921040	1094442	134.29	9440	9670	9020	11460	6180	8820	9361.78	1.87	0	43804	9453	9136	8883	8566	8313	9105	8535	19	2640	100	6170	10	1	18591363	1707	20.77	1.98	12	5.89	442.00	4641.00	11838	20230831	-22.45	6012	20230605	52.69	9940	-7.65	20240216	6830	34.41	20240320	13940	-34.15	20230831	6830	34.41	20240320	5.59	N	149980	100	18 억		348368	N	N	0	N	00	N
105	20240612	090747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9280	460	2	5.22	4194744140	450001	55.22	9440	9670	9020	11460	6180	8820	9321.63	1.87	0	-57392	9453	9136	8883	8566	8313	9105	8535	19	2640	100	6170	10	1	18591363	1725	21.00	2.00	12	2.42	442.00	4641.00	11838	20230831	-21.61	6012	20230605	54.36	9940	-6.64	20240216	6830	35.87	20240320	13940	-33.43	20230831	6830	35.87	20240320	5.59	N	149980	100	18 억		348368	N	N	0	N	00	N
106	20240610	160740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8820	310	2	3.64	3354998830	383300	164.39	8700	8870	8600	11060	5960	8510	8752.81	2.20	0	12769	8943	8726	8413	8196	7883	8835	8305	19	2550	100	5950	10	1	18591363	1640	19.95	1.90	12	2.06	442.00	4641.00	11838	20230831	-25.49	5545	20230601	59.06	9940	-11.27	20240216	6830	29.14	20240320	13940	-36.73	20230831	6830	29.14	20240320	5.69	N	149980	100	18 억		409871	N	N	0	N	00	N
107	20240610	150748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8790	280	2	3.29	3126514220	357312	153.25	8700	8870	8600	11060	5960	8510	8750.13	2.20	0	14662	8943	8726	8413	8196	7883	8835	8305	19	2550	100	5950	10	1	18591363	1634	19.89	1.89	12	1.92	442.00	4641.00	11838	20230831	-25.75	5545	20230601	58.52	9940	-11.57	20240216	6830	28.70	20240320	13940	-36.94	20230831	6830	28.70	20240320	5.69	N	149980	100	18 억		409871	N	N	0	N	00	N
108	20240610	140742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8820	310	2	3.64	2599186500	297573	127.63	8700	8860	8600	11060	5960	8510	8734.66	2.20	0	13523	8943	8726	8413	8196	7883	8835	8305	19	2550	100	5950	10	1	18591363	1640	19.95	1.90	12	1.60	442.00	4641.00	11838	20230831	-25.49	5545	20230601	59.06	9940	-11.27	20240216	6830	29.14	20240320	13940	-36.73	20230831	6830	29.14	20240320	5.69	N	149980	100	18 억		409871	N	N	0	N	00	N
109	20240610	130740	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8760	250	2	2.94	1777696340	204150	87.56	8700	8800	8600	11060	5960	8510	8707.85	2.20	0	-1395	8943	8726	8413	8196	7883	8835	8305	19	2550	100	5950	10	1	18591363	1629	19.82	1.89	12	1.10	442.00	4641.00	11838	20230831	-26.00	5545	20230601	57.98	9940	-11.87	20240216	6830	28.26	20240320	13940	-37.16	20230831	6830	28.26	20240320	5.69	N	149980	100	18 억		409871	N	N	0	N	00	N
110	20240610	120742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8740	230	2	2.70	1555196900	178672	76.63	8700	8800	8600	11060	5960	8510	8704.26	2.20	0	-12467	8943	8726	8413	8196	7883	8835	8305	19	2550	100	5950	10	1	18591363	1625	19.77	1.88	12	0.96	442.00	4641.00	11838	20230831	-26.17	5545	20230601	57.62	9940	-12.07	20240216	6830	27.96	20240320	13940	-37.30	20230831	6830	27.96	20240320	5.69	N	149980	100	18 억		409871	N	N	0	N	00	N
111	20240610	110745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8670	160	2	1.88	1379996190	158545	68.00	8700	8800	8600	11060	5960	8510	8704.20	2.20	0	-17507	8943	8726	8413	8196	7883	8835	8305	19	2550	100	5950	10	1	18591363	1612	19.62	1.87	12	0.85	442.00	4641.00	11838	20230831	-26.76	5545	20230601	56.36	9940	-12.78	20240216	6830	26.94	20240320	13940	-37.80	20230831	6830	26.94	20240320	5.69	N	149980	100	18 억		409871	N	N	0	N	00	N
112	20240610	100742	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8790	280	2	3.29	1008096350	115951	49.73	8700	8800	8600	11060	5960	8510	8694.25	2.20	0	-6344	8943	8726	8413	8196	7883	8835	8305	19	2550	100	5950	10	1	18591363	1634	19.89	1.89	12	0.62	442.00	4641.00	11838	20230831	-25.75	5545	20230601	58.52	9940	-11.57	20240216	6830	28.70	20240320	13940	-36.94	20230831	6830	28.70	20240320	5.69	N	149980	100	18 억		409871	N	N	0	N	00	N
113	20240610	090747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8620	110	2	1.29	444945630	51226	21.97	8700	8770	8600	11060	5960	8510	8686.13	2.20	0	-9157	8943	8726	8413	8196	7883	8835	8305	19	2550	100	5950	10	1	18591363	1603	19.50	1.86	12	0.28	442.00	4641.00	11838	20230831	-27.18	5545	20230601	55.46	9940	-13.28	20240216	6830	26.21	20240320	13940	-38.16	20230831	6830	26.21	20240320	5.69	N	149980	100	18 억		409871	N	N	0	N	00	N
114	20240607	160808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8510	380	2	4.67	1959038970	231707	117.09	8100	8630	8100	10560	5700	8130	8454.78	2.03	0	45826	8503	8316	8183	7996	7863	8250	7930	19	2430	100	5690	10	1	18591363	1582	19.25	1.83	12	1.25	442.00	4641.00	11838	20230831	-28.11	5545	20230531	53.47	9940	-14.39	20240216	6830	24.60	20240320	13940	-38.95	20230831	6830	24.60	20240320	5.87	N	149980	100	18 억		377878	N	N	0	N	00	N
115	20240607	150814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8550	420	2	5.17	1875816740	221934	112.15	8100	8630	8100	10560	5700	8130	8452.14	2.03	0	43360	8503	8316	8183	7996	7863	8250	7930	19	2430	100	5690	10	1	18591363	1590	19.34	1.84	12	1.19	442.00	4641.00	11838	20230831	-27.77	5545	20230531	54.19	9940	-13.98	20240216	6830	25.18	20240320	13940	-38.67	20230831	6830	25.18	20240320	5.87	N	149980	100	18 억		377878	N	N	0	N	00	N
116	20240607	140808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8580	450	2	5.54	1586050610	188145	95.08	8100	8630	8100	10560	5700	8130	8429.94	2.03	0	44425	8503	8316	8183	7996	7863	8250	7930	19	2430	100	5690	10	1	18591363	1595	19.41	1.85	12	1.01	442.00	4641.00	11838	20230831	-27.52	5545	20230531	54.73	9940	-13.68	20240216	6830	25.62	20240320	13940	-38.45	20230831	6830	25.62	20240320	5.87	N	149980	100	18 억		377878	N	N	0	N	00	N
117	20240607	130803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8580	450	2	5.54	1338774910	159308	80.50	8100	8630	8100	10560	5700	8130	8403.69	2.03	0	29786	8503	8316	8183	7996	7863	8250	7930	19	2430	100	5690	10	1	18591363	1595	19.41	1.85	12	0.86	442.00	4641.00	11838	20230831	-27.52	5545	20230531	54.73	9940	-13.68	20240216	6830	25.62	20240320	13940	-38.45	20230831	6830	25.62	20240320	5.87	N	149980	100	18 억		377878	N	N	0	N	00	N
118	20240607	120808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8520	390	2	4.80	794581730	95805	48.41	8100	8530	8100	10560	5700	8130	8293.74	2.03	0	10581	8503	8316	8183	7996	7863	8250	7930	19	2430	100	5690	10	1	18591363	1584	19.28	1.84	12	0.52	442.00	4641.00	11838	20230831	-28.03	5545	20230531	53.65	9940	-14.29	20240216	6830	24.74	20240320	13940	-38.88	20230831	6830	24.74	20240320	5.87	N	149980	100	18 억		377878	N	N	0	N	00	N
119	20240607	110755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8260	130	2	1.60	454655070	55340	27.96	8100	8310	8100	10560	5700	8130	8215.67	2.03	0	-2018	8503	8316	8183	7996	7863	8250	7930	19	2430	100	5690	10	1	18591363	1536	18.69	1.78	12	0.30	442.00	4641.00	11838	20230831	-30.22	5545	20230531	48.96	9940	-16.90	20240216	6830	20.94	20240320	13940	-40.75	20230831	6830	20.94	20240320	5.87	N	149980	100	18 억		377878	N	N	0	N	00	N
120	20240607	100809	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8230	100	2	1.23	269236700	32903	16.63	8100	8270	8100	10560	5700	8130	8182.74	2.03	0	-4633	8503	8316	8183	7996	7863	8250	7930	19	2430	100	5690	10	1	18591363	1530	18.62	1.77	12	0.18	442.00	4641.00	11838	20230831	-30.48	5545	20230531	48.42	9940	-17.20	20240216	6830	20.50	20240320	13940	-40.96	20230831	6830	20.50	20240320	5.87	N	149980	100	18 억		377878	N	N	0	N	00	N
121	20240607	090806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8200	70	2	0.86	76622320	9388	4.74	8100	8270	8100	10560	5700	8130	8161.73	2.03	0	-1077	8503	8316	8183	7996	7863	8250	7930	19	2430	100	5690	10	1	18591363	1524	18.55	1.77	12	0.05	442.00	4641.00	11838	20230831	-30.73	5545	20230531	47.88	9940	-17.51	20240216	6830	20.06	20240320	13940	-41.18	20230831	6830	20.06	20240320	5.87	N	149980	100	18 억		377878	N	N	0	N	00	N
122	20240605	160805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8130	-240	5	-2.87	1578600540	193287	25.36	8340	8370	8050	10880	5860	8370	8167.25	2.19	0	-35892	9096	8732	8476	8112	7856	8915	8295	19	2510	100	5850	10	1	18591363	1511	18.39	1.75	12	1.04	442.00	4641.00	11838	20230831	-31.32	5469	20230530	48.66	9940	-18.21	20240216	6830	19.03	20240320	13940	-41.68	20230831	6830	19.03	20240320	5.81	N	149980	100	18 억		406264	N	N	0	N	00	N
123	20240605	150801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8150	-220	5	-2.63	1521306680	186240	24.44	8340	8370	8050	10880	5860	8370	8168.49	2.19	0	-35104	9096	8732	8476	8112	7856	8915	8295	19	2510	100	5850	10	1	18591363	1515	18.44	1.76	12	1.00	442.00	4641.00	11838	20230831	-31.15	5469	20230530	49.02	9940	-18.01	20240216	6830	19.33	20240320	13940	-41.54	20230831	6830	19.33	20240320	5.81	N	149980	100	18 억		406264	N	N	0	N	00	N
124	20240605	140804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8200	-170	5	-2.03	1365129500	167113	21.93	8340	8370	8050	10880	5860	8370	8168.86	2.19	0	-29584	9096	8732	8476	8112	7856	8915	8295	19	2510	100	5850	10	1	18591363	1524	18.55	1.77	12	0.90	442.00	4641.00	11838	20230831	-30.73	5469	20230530	49.94	9940	-17.51	20240216	6830	20.06	20240320	13940	-41.18	20230831	6830	20.06	20240320	5.81	N	149980	100	18 억		406264	N	N	0	N	00	N
125	20240605	130804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8150	-220	5	-2.63	1288490280	157736	20.70	8340	8370	8050	10880	5860	8370	8168.60	2.19	0	-28334	9096	8732	8476	8112	7856	8915	8295	19	2510	100	5850	10	1	18591363	1515	18.44	1.76	12	0.85	442.00	4641.00	11838	20230831	-31.15	5469	20230530	49.02	9940	-18.01	20240216	6830	19.33	20240320	13940	-41.54	20230831	6830	19.33	20240320	5.81	N	149980	100	18 억		406264	N	N	0	N	00	N
126	20240605	120801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8130	-240	5	-2.87	1199071670	146732	19.25	8340	8370	8050	10880	5860	8370	8171.80	2.19	0	-28060	9096	8732	8476	8112	7856	8915	8295	19	2510	100	5850	10	1	18591363	1511	18.39	1.75	12	0.79	442.00	4641.00	11838	20230831	-31.32	5469	20230530	48.66	9940	-18.21	20240216	6830	19.03	20240320	13940	-41.68	20230831	6830	19.03	20240320	5.81	N	149980	100	18 억		406264	N	N	0	N	00	N
127	20240605	110802	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8190	-180	5	-2.15	1119804500	136985	17.98	8340	8370	8050	10880	5860	8370	8174.60	2.19	0	-23748	9096	8732	8476	8112	7856	8915	8295	19	2510	100	5850	10	1	18591363	1523	18.53	1.76	12	0.74	442.00	4641.00	11838	20230831	-30.82	5469	20230530	49.75	9940	-17.61	20240216	6830	19.91	20240320	13940	-41.25	20230831	6830	19.91	20240320	5.81	N	149980	100	18 억		406264	N	N	0	N	00	N
128	20240605	100801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8140	-230	5	-2.75	933735970	114136	14.98	8340	8370	8050	10880	5860	8370	8180.85	2.19	0	-20728	9096	8732	8476	8112	7856	8915	8295	19	2510	100	5850	10	1	18591363	1513	18.42	1.75	12	0.61	442.00	4641.00	11838	20230831	-31.24	5469	20230530	48.84	9940	-18.11	20240216	6830	19.18	20240320	13940	-41.61	20230831	6830	19.18	20240320	5.81	N	149980	100	18 억		406264	N	N	0	N	00	N
129	20240605	090800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8340	-30	5	-0.36	129299940	15543	2.04	8340	8370	8250	10880	5860	8370	8318.73	2.19	0	-2608	9096	8732	8476	8112	7856	8915	8295	19	2510	100	5850	10	1	18591363	1551	18.87	1.80	12	0.08	442.00	4641.00	11838	20230831	-29.55	5469	20230530	52.50	9940	-16.10	20240216	6830	22.11	20240320	13940	-40.17	20230831	6830	22.11	20240320	5.81	N	149980	100	18 억		406264	N	N	0	N	00	N
130	20240604	160755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8370	210	2	2.57	6530349360	758201	545.55	8250	8840	8220	10600	5720	8160	8613.00	1.78	0	82045	8500	8330	8230	8060	7960	8280	8010	19	2440	100	5710	10	1	18591363	1556	18.94	1.80	12	4.08	442.00	4641.00	11838	20230831	-29.30	5469	20230530	53.04	9940	-15.79	20240216	6830	22.55	20240320	13940	-39.96	20230831	6830	22.55	20240320	5.85	N	149980	100	18 억		331753	N	N	0	N	00	N
131	20240604	150755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8400	240	2	2.94	6336900780	735135	528.96	8250	8840	8220	10600	5720	8160	8620.06	1.78	0	80277	8500	8330	8230	8060	7960	8280	8010	19	2440	100	5710	10	1	18591363	1562	19.00	1.81	12	3.95	442.00	4641.00	11838	20230831	-29.04	5469	20230530	53.59	9940	-15.49	20240216	6830	22.99	20240320	13940	-39.74	20230831	6830	22.99	20240320	5.85	N	149980	100	18 억		331753	N	N	0	N	00	N
132	20240604	140757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8580	420	2	5.15	5637003360	652613	469.58	8250	8840	8220	10600	5720	8160	8637.60	1.78	0	91356	8500	8330	8230	8060	7960	8280	8010	19	2440	100	5710	10	1	18591363	1595	19.41	1.85	12	3.51	442.00	4641.00	11838	20230831	-27.52	5469	20230530	56.88	9940	-13.68	20240216	6830	25.62	20240320	13940	-38.45	20230831	6830	25.62	20240320	5.85	N	149980	100	18 억		331753	N	N	0	N	00	N
133	20240604	130754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8590	430	2	5.27	5444125830	630161	453.43	8250	8840	8220	10600	5720	8160	8639.27	1.78	0	94028	8500	8330	8230	8060	7960	8280	8010	19	2440	100	5710	10	1	18591363	1597	19.43	1.85	12	3.39	442.00	4641.00	11838	20230831	-27.44	5469	20230530	57.07	9940	-13.58	20240216	6830	25.77	20240320	13940	-38.38	20230831	6830	25.77	20240320	5.85	N	149980	100	18 억		331753	N	N	0	N	00	N
134	20240604	120753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8630	470	2	5.76	5086525350	588608	423.53	8250	8840	8220	10600	5720	8160	8641.62	1.78	0	90877	8500	8330	8230	8060	7960	8280	8010	19	2440	100	5710	10	1	18591363	1604	19.52	1.86	12	3.17	442.00	4641.00	11838	20230831	-27.10	5469	20230530	57.80	9940	-13.18	20240216	6830	26.35	20240320	13940	-38.09	20230831	6830	26.35	20240320	5.85	N	149980	100	18 억		331753	N	N	0	N	00	N
135	20240604	110749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8660	500	2	6.13	4889464310	565710	407.05	8250	8840	8220	10600	5720	8160	8643.06	1.78	0	85473	8500	8330	8230	8060	7960	8280	8010	19	2440	100	5710	10	1	18591363	1610	19.59	1.87	12	3.04	442.00	4641.00	11838	20230831	-26.85	5469	20230530	58.35	9940	-12.88	20240216	6830	26.79	20240320	13940	-37.88	20230831	6830	26.79	20240320	5.85	N	149980	100	18 억		331753	N	N	0	N	00	N
136	20240604	100752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8620	460	2	5.64	4295172560	496682	357.38	8250	8840	8220	10600	5720	8160	8647.74	1.78	0	90126	8500	8330	8230	8060	7960	8280	8010	19	2440	100	5710	10	1	18591363	1603	19.50	1.86	12	2.67	442.00	4641.00	11838	20230831	-27.18	5469	20230530	57.62	9940	-13.28	20240216	6830	26.21	20240320	13940	-38.16	20230831	6830	26.21	20240320	5.85	N	149980	100	18 억		331753	N	N	0	N	00	N
137	20240604	090752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8670	510	2	6.25	1108546800	130390	93.82	8250	8690	8220	10600	5720	8160	8501.80	1.78	0	37463	8500	8330	8230	8060	7960	8280	8010	19	2440	100	5710	10	1	18591363	1612	19.62	1.87	12	0.70	442.00	4641.00	11838	20230831	-26.76	5469	20230530	58.53	9940	-12.78	20240216	6830	26.94	20240320	13940	-37.80	20230831	6830	26.94	20240320	5.85	N	149980	100	18 억		331753	N	N	0	N	00	N
138	20240603	160744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8160	-140	5	-1.69	1103667140	134406	89.10	8370	8400	8130	10790	5810	8300	8211.50	1.96	0	-32220	8533	8416	8223	8106	7913	8475	8165	19	2490	100	5810	10	1	18591363	1517	18.46	1.76	12	0.72	442.00	4641.00	11838	20230831	-31.07	5469	20230530	49.20	9940	-17.91	20240216	6830	19.47	20240320	13940	-41.46	20230831	6830	19.47	20240320	5.78	N	149980	100	18 억		363974	N	N	0	N	00	N
139	20240603	150744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8170	-130	5	-1.57	1058877490	128918	85.47	8370	8400	8130	10790	5810	8300	8213.53	1.96	0	-31484	8533	8416	8223	8106	7913	8475	8165	19	2490	100	5810	10	1	18591363	1519	18.48	1.76	12	0.69	442.00	4641.00	11838	20230831	-30.98	5469	20230530	49.39	9940	-17.81	20240216	6830	19.62	20240320	13940	-41.39	20230831	6830	19.62	20240320	5.78	N	149980	100	18 억		363974	N	N	0	N	00	N
140	20240603	140743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8170	-130	5	-1.57	974829590	118621	78.64	8370	8400	8130	10790	5810	8300	8217.98	1.96	0	-27490	8533	8416	8223	8106	7913	8475	8165	19	2490	100	5810	10	1	18591363	1519	18.48	1.76	12	0.64	442.00	4641.00	11838	20230831	-30.98	5469	20230530	49.39	9940	-17.81	20240216	6830	19.62	20240320	13940	-41.39	20230831	6830	19.62	20240320	5.78	N	149980	100	18 억		363974	N	N	0	N	00	N
141	20240603	130744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8180	-120	5	-1.45	868562850	105586	70.00	8370	8400	8150	10790	5810	8300	8226.07	1.96	0	-23327	8533	8416	8223	8106	7913	8475	8165	19	2490	100	5810	10	1	18591363	1521	18.51	1.76	12	0.57	442.00	4641.00	11838	20230831	-30.90	5469	20230530	49.57	9940	-17.71	20240216	6830	19.77	20240320	13940	-41.32	20230831	6830	19.77	20240320	5.78	N	149980	100	18 억		363974	N	N	0	N	00	N
142	20240603	120744	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8200	-100	5	-1.20	796386940	96748	64.14	8370	8400	8150	10790	5810	8300	8231.52	1.96	0	-23785	8533	8416	8223	8106	7913	8475	8165	19	2490	100	5810	10	1	18591363	1524	18.55	1.77	12	0.52	442.00	4641.00	11838	20230831	-30.73	5469	20230530	49.94	9940	-17.51	20240216	6830	20.06	20240320	13940	-41.18	20230831	6830	20.06	20240320	5.78	N	149980	100	18 억		363974	N	N	0	N	00	N
143	20240603	110739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8240	-60	5	-0.72	740630510	89960	59.64	8370	8400	8150	10790	5810	8300	8232.84	1.96	0	-21491	8533	8416	8223	8106	7913	8475	8165	19	2490	100	5810	10	1	18591363	1532	18.64	1.78	12	0.48	442.00	4641.00	11838	20230831	-30.39	5469	20230530	50.67	9940	-17.10	20240216	6830	20.64	20240320	13940	-40.89	20230831	6830	20.64	20240320	5.78	N	149980	100	18 억		363974	N	N	0	N	00	N
144	20240603	100736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8200	-100	5	-1.20	490260530	59308	39.32	8370	8400	8180	10790	5810	8300	8266.31	1.96	0	-12125	8533	8416	8223	8106	7913	8475	8165	19	2490	100	5810	10	1	18591363	1524	18.55	1.77	12	0.32	442.00	4641.00	11838	20230831	-30.73	5469	20230530	49.94	9940	-17.51	20240216	6830	20.06	20240320	13940	-41.18	20230831	6830	20.06	20240320	5.78	N	149980	100	18 억		363974	N	N	0	N	00	N
145	20240603	090736	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8340	40	2	0.48	133693120	16053	10.64	8370	8400	8270	10790	5810	8300	8328.34	1.96	0	-7801	8533	8416	8223	8106	7913	8475	8165	19	2490	100	5810	10	1	18591363	1551	18.87	1.80	12	0.09	442.00	4641.00	11838	20230831	-29.55	5469	20230530	52.50	9940	-16.10	20240216	6830	22.11	20240320	13940	-40.17	20230831	6830	22.11	20240320	5.78	N	149980	100	18 억		363974	N	N	0	N	00	N