KissMeData/137940/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	160859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	308	-2	5	-0.65	27050868	87651	53.74	310	312	307	403	217	310	308.62	21.30	0	-34242	320	315	310	305	300	317	307	80	93	100	180	1	1	78320992	241	-1.47	0.28	12	0.11	-210.00	1102.00	955	20231212	-67.75	298	20240624	3.36	878	-64.92	20240102	298	3.36	20240624	955	-67.75	20231212	298	3.36	20240624	0.03	N	137940	100	80 억		16682634	N	N	0	N	00	N
3	20240628	150912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	309	-1	5	-0.32	23426169	75879	46.52	310	312	307	403	217	310	308.73	21.30	0	-34229	320	315	310	305	300	317	307	80	93	100	180	1	1	78320992	242	-1.47	0.28	12	0.10	-210.00	1102.00	955	20231212	-67.64	298	20240624	3.69	878	-64.81	20240102	298	3.69	20240624	955	-67.64	20231212	298	3.69	20240624	0.03	N	137940	100	80 억		16682634	N	N	0	N	00	N
4	20240628	140910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	309	-1	5	-0.32	16657577	53971	33.09	310	312	307	403	217	310	308.64	21.30	0	-17049	320	315	310	305	300	317	307	80	93	100	180	1	1	78320992	242	-1.47	0.28	12	0.07	-210.00	1102.00	955	20231212	-67.64	298	20240624	3.69	878	-64.81	20240102	298	3.69	20240624	955	-67.64	20231212	298	3.69	20240624	0.03	N	137940	100	80 억		16682634	N	N	0	N	00	N
5	20240628	130909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	308	-2	5	-0.65	14130045	45767	28.06	310	312	307	403	217	310	308.74	21.30	0	-17049	320	315	310	305	300	317	307	80	93	100	180	1	1	78320992	241	-1.47	0.28	12	0.06	-210.00	1102.00	955	20231212	-67.75	298	20240624	3.36	878	-64.92	20240102	298	3.36	20240624	955	-67.75	20231212	298	3.36	20240624	0.03	N	137940	100	80 억		16682634	N	N	0	N	00	N
6	20240628	120908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	308	-2	5	-0.65	13115848	42471	26.04	310	312	307	403	217	310	308.82	21.30	0	-17049	320	315	310	305	300	317	307	80	93	100	180	1	1	78320992	241	-1.47	0.28	12	0.05	-210.00	1102.00	955	20231212	-67.75	298	20240624	3.36	878	-64.92	20240102	298	3.36	20240624	955	-67.75	20231212	298	3.36	20240624	0.03	N	137940	100	80 억		16682634	N	N	0	N	00	N
7	20240628	110854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	308	-2	5	-0.65	12627895	40887	25.07	310	312	307	403	217	310	308.85	21.30	0	-17049	320	315	310	305	300	317	307	80	93	100	180	1	1	78320992	241	-1.47	0.28	12	0.05	-210.00	1102.00	955	20231212	-67.75	298	20240624	3.36	878	-64.92	20240102	298	3.36	20240624	955	-67.75	20231212	298	3.36	20240624	0.03	N	137940	100	80 억		16682634	N	N	0	N	00	N
8	20240628	100850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	308	-2	5	-0.65	10509106	34001	20.85	310	312	307	403	217	310	309.08	21.30	0	-17049	320	315	310	305	300	317	307	80	93	100	180	1	1	78320992	241	-1.47	0.28	12	0.04	-210.00	1102.00	955	20231212	-67.75	298	20240624	3.36	878	-64.92	20240102	298	3.36	20240624	955	-67.75	20231212	298	3.36	20240624	0.03	N	137940	100	80 억		16682634	N	N	0	N	00	N
9	20240628	090852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	312	2	2	0.65	5545543	17889	10.97	310	312	308	403	217	310	310.00	21.30	0	-16624	320	315	310	305	300	317	307	80	93	100	180	1	1	78320992	244	-1.49	0.28	12	0.02	-210.00	1102.00	955	20231212	-67.33	298	20240624	4.70	878	-64.46	20240102	298	4.70	20240624	955	-67.33	20231212	298	4.70	20240624	0.03	N	137940	100	80 억		16682634	N	N	0	N	00	N
10	20240627	160846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	310	5	2	1.64	50430901	163094	202.18	305	315	305	396	214	305	309.21	21.29	0	9793	313	309	306	302	299	311	304	80	91	100	180	1	1	78320992	243	-1.48	0.28	12	0.21	-210.00	1102.00	955	20231212	-67.54	298	20240624	4.03	878	-64.69	20240102	298	4.03	20240624	955	-67.54	20231212	298	4.03	20240624	0.03	N	137940	100	80 억		16673492	N	N	0	N	00	N
11	20240627	150852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	308	3	2	0.98	45424236	146883	182.08	305	315	305	396	214	305	309.25	21.29	0	9154	313	309	306	302	299	311	304	80	91	100	180	1	1	78320992	241	-1.47	0.28	12	0.19	-210.00	1102.00	955	20231212	-67.75	298	20240624	3.36	878	-64.92	20240102	298	3.36	20240624	955	-67.75	20231212	298	3.36	20240624	0.03	N	137940	100	80 억		16673492	N	N	0	N	00	N
12	20240627	140849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	310	5	2	1.64	40663269	131442	162.94	305	315	305	396	214	305	309.36	21.29	0	8203	313	309	306	302	299	311	304	80	91	100	180	1	1	78320992	243	-1.48	0.28	12	0.17	-210.00	1102.00	955	20231212	-67.54	298	20240624	4.03	878	-64.69	20240102	298	4.03	20240624	955	-67.54	20231212	298	4.03	20240624	0.03	N	137940	100	80 억		16673492	N	N	0	N	00	N
13	20240627	130849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	311	6	2	1.97	36083189	116727	144.70	305	315	305	396	214	305	309.12	21.29	0	9150	313	309	306	302	299	311	304	80	91	100	180	1	1	78320992	244	-1.48	0.28	12	0.15	-210.00	1102.00	955	20231212	-67.43	298	20240624	4.36	878	-64.58	20240102	298	4.36	20240624	955	-67.43	20231212	298	4.36	20240624	0.03	N	137940	100	80 억		16673492	N	N	0	N	00	N
14	20240627	120852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	308	3	2	0.98	29498158	95641	118.56	305	311	305	396	214	305	308.43	21.29	0	14321	313	309	306	302	299	311	304	80	91	100	180	1	1	78320992	241	-1.47	0.28	12	0.12	-210.00	1102.00	955	20231212	-67.75	298	20240624	3.36	878	-64.92	20240102	298	3.36	20240624	955	-67.75	20231212	298	3.36	20240624	0.03	N	137940	100	80 억		16673492	N	N	0	N	00	N
15	20240627	110851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	310	5	2	1.64	17433050	56664	70.24	305	311	305	396	214	305	307.66	21.29	0	7046	313	309	306	302	299	311	304	80	91	100	180	1	1	78320992	243	-1.48	0.28	12	0.07	-210.00	1102.00	955	20231212	-67.54	298	20240624	4.03	878	-64.69	20240102	298	4.03	20240624	955	-67.54	20231212	298	4.03	20240624	0.03	N	137940	100	80 억		16673492	N	N	0	N	00	N
16	20240627	100851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	307	2	2	0.66	8457893	27598	34.21	305	311	305	396	214	305	306.47	21.29	0	3253	313	309	306	302	299	311	304	80	91	100	180	1	1	78320992	240	-1.46	0.28	12	0.04	-210.00	1102.00	955	20231212	-67.85	298	20240624	3.02	878	-65.03	20240102	298	3.02	20240624	955	-67.85	20231212	298	3.02	20240624	0.03	N	137940	100	80 억		16673492	N	N	0	N	00	N
17	20240627	090850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	309	4	2	1.31	1804690	5882	7.29	305	311	305	396	214	305	306.82	21.29	0	-596	313	309	306	302	299	311	304	80	91	100	180	1	1	78320992	242	-1.47	0.28	12	0.01	-210.00	1102.00	955	20231212	-67.64	298	20240624	3.69	878	-64.81	20240102	298	3.69	20240624	955	-67.64	20231212	298	3.69	20240624	0.03	N	137940	100	80 억		16673492	N	N	0	N	00	N
18	20240626	160847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	305	2	2	0.66	24407727	79656	43.98	303	310	303	393	213	303	306.41	21.30	0	-5568	319	311	306	298	293	309	296	80	90	100	180	1	1	78320992	239	-1.45	0.28	12	0.10	-210.00	1102.00	955	20231212	-68.06	298	20240624	2.35	878	-65.26	20240102	298	2.35	20240624	955	-68.06	20231212	298	2.35	20240624	0.32	N	137940	100	80 억		16682192	N	N	0	N	00	N
19	20240626	150850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	305	2	2	0.66	21793306	71088	39.25	303	310	303	393	213	303	306.57	21.30	0	-7533	319	311	306	298	293	309	296	80	90	100	180	1	1	78320992	239	-1.45	0.28	12	0.09	-210.00	1102.00	955	20231212	-68.06	298	20240624	2.35	878	-65.26	20240102	298	2.35	20240624	955	-68.06	20231212	298	2.35	20240624	0.32	N	137940	100	80 억		16682192	N	N	0	N	00	N
20	20240626	140848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	306	3	2	0.99	19245318	62742	34.64	303	310	303	393	213	303	306.74	21.30	0	-8171	319	311	306	298	293	309	296	80	90	100	180	1	1	78320992	240	-1.46	0.28	12	0.08	-210.00	1102.00	955	20231212	-67.96	298	20240624	2.68	878	-65.15	20240102	298	2.68	20240624	955	-67.96	20231212	298	2.68	20240624	0.32	N	137940	100	80 억		16682192	N	N	0	N	00	N
21	20240626	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	307	4	2	1.32	14428076	47043	25.97	303	310	303	393	213	303	306.70	21.30	0	-8129	319	311	306	298	293	309	296	80	90	100	180	1	1	78320992	240	-1.46	0.28	12	0.06	-210.00	1102.00	955	20231212	-67.85	298	20240624	3.02	878	-65.03	20240102	298	3.02	20240624	955	-67.85	20231212	298	3.02	20240624	0.32	N	137940	100	80 억		16682192	N	N	0	N	00	N
22	20240626	120848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	306	3	2	0.99	14048079	45803	25.29	303	310	303	393	213	303	306.71	21.30	0	-8093	319	311	306	298	293	309	296	80	90	100	180	1	1	78320992	240	-1.46	0.28	12	0.06	-210.00	1102.00	955	20231212	-67.96	298	20240624	2.68	878	-65.15	20240102	298	2.68	20240624	955	-67.96	20231212	298	2.68	20240624	0.32	N	137940	100	80 억		16682192	N	N	0	N	00	N
23	20240626	110849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	307	4	2	1.32	8882945	29026	16.02	303	310	303	393	213	303	306.03	21.30	0	-8381	319	311	306	298	293	309	296	80	90	100	180	1	1	78320992	240	-1.46	0.28	12	0.04	-210.00	1102.00	955	20231212	-67.85	298	20240624	3.02	878	-65.03	20240102	298	3.02	20240624	955	-67.85	20231212	298	3.02	20240624	0.32	N	137940	100	80 억		16682192	N	N	0	N	00	N
24	20240626	100847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	307	4	2	1.32	6566322	21481	11.86	303	310	303	393	213	303	305.68	21.30	0	-7673	319	311	306	298	293	309	296	80	90	100	180	1	1	78320992	240	-1.46	0.28	12	0.03	-210.00	1102.00	955	20231212	-67.85	298	20240624	3.02	878	-65.03	20240102	298	3.02	20240624	955	-67.85	20231212	298	3.02	20240624	0.32	N	137940	100	80 억		16682192	N	N	0	N	00	N
25	20240626	090849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	310	7	2	2.31	5525261	18075	9.98	303	310	303	393	213	303	305.69	21.30	0	-7424	319	311	306	298	293	309	296	80	90	100	180	1	1	78320992	243	-1.48	0.28	12	0.02	-210.00	1102.00	955	20231212	-67.54	298	20240624	4.03	878	-64.69	20240102	298	4.03	20240624	955	-67.54	20231212	298	4.03	20240624	0.32	N	137940	100	80 억		16682192	N	N	0	N	00	N
26	20240625	160847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	303	-1	5	-0.33	51276994	168317	35.11	303	314	301	395	213	304	304.65	21.28	0	16243	325	314	306	295	287	310	291	80	91	100	180	1	1	78320992	237	-1.44	0.27	12	0.21	-210.00	1102.00	955	20231212	-68.27	298	20240624	1.68	878	-65.49	20240102	298	1.68	20240624	955	-68.27	20231212	298	1.68	20240624	0.32	N	137940	100	80 억		16665949	N	N	0	N	00	N
27	20240625	150844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	305	1	2	0.33	47218869	154943	32.32	303	314	301	395	213	304	304.75	21.28	0	16347	325	314	306	295	287	310	291	80	91	100	180	1	1	78320992	239	-1.45	0.28	12	0.20	-210.00	1102.00	955	20231212	-68.06	298	20240624	2.35	878	-65.26	20240102	298	2.35	20240624	955	-68.06	20231212	298	2.35	20240624	0.32	N	137940	100	80 억		16665949	N	N	0	N	00	N
28	20240625	140847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	306	2	2	0.66	42130709	138195	28.83	303	314	301	395	213	304	304.86	21.28	0	11114	325	314	306	295	287	310	291	80	91	100	180	1	1	78320992	240	-1.46	0.28	12	0.18	-210.00	1102.00	955	20231212	-67.96	298	20240624	2.68	878	-65.15	20240102	298	2.68	20240624	955	-67.96	20231212	298	2.68	20240624	0.32	N	137940	100	80 억		16665949	N	N	0	N	00	N
29	20240625	130848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	307	3	2	0.99	41428653	135894	28.35	303	314	301	395	213	304	304.86	21.28	0	11788	325	314	306	295	287	310	291	80	91	100	180	1	1	78320992	240	-1.46	0.28	12	0.17	-210.00	1102.00	955	20231212	-67.85	298	20240624	3.02	878	-65.03	20240102	298	3.02	20240624	955	-67.85	20231212	298	3.02	20240624	0.32	N	137940	100	80 억		16665949	N	N	0	N	00	N
30	20240625	120850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	302	-2	5	-0.66	35955868	117801	24.58	303	314	301	395	213	304	305.23	21.28	0	7897	325	314	306	295	287	310	291	80	91	100	180	1	1	78320992	237	-1.44	0.27	12	0.15	-210.00	1102.00	955	20231212	-68.38	298	20240624	1.34	878	-65.60	20240102	298	1.34	20240624	955	-68.38	20231212	298	1.34	20240624	0.32	N	137940	100	80 억		16665949	N	N	0	N	00	N
31	20240625	110849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	305	1	2	0.33	33594605	110024	22.95	303	314	301	395	213	304	305.34	21.28	0	12677	325	314	306	295	287	310	291	80	91	100	180	1	1	78320992	239	-1.45	0.28	12	0.14	-210.00	1102.00	955	20231212	-68.06	298	20240624	2.35	878	-65.26	20240102	298	2.35	20240624	955	-68.06	20231212	298	2.35	20240624	0.32	N	137940	100	80 억		16665949	N	N	0	N	00	N
32	20240625	100847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	304	0	3	0.00	21082257	68682	14.33	303	314	303	395	213	304	306.95	21.28	0	13771	325	314	306	295	287	310	291	80	91	100	180	1	1	78320992	238	-1.45	0.28	12	0.09	-210.00	1102.00	955	20231212	-68.17	298	20240624	2.01	878	-65.38	20240102	298	2.01	20240624	955	-68.17	20231212	298	2.01	20240624	0.32	N	137940	100	80 억		16665949	N	N	0	N	00	N
33	20240625	090847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	312	8	2	2.63	6666764	21671	4.52	303	314	303	395	213	304	307.64	21.28	0	12508	325	314	306	295	287	310	291	80	91	100	180	1	1	78320992	244	-1.49	0.28	12	0.03	-210.00	1102.00	955	20231212	-67.33	298	20240624	4.70	878	-64.46	20240102	298	4.70	20240624	955	-67.33	20231212	298	4.70	20240624	0.32	N	137940	100	80 억		16665949	N	N	0	N	00	N
34	20240624	160843	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	304	-10	5	-3.18	145586269	479141	156.75	309	317	298	408	220	314	303.85	21.30	0	-10474	326	320	313	307	300	323	310	80	94	100	180	1	1	78320992	238	-1.45	0.28	12	0.61	-210.00	1102.00	955	20231212	-68.17	298	20240624	2.01	878	-65.38	20240102	298	2.01	20240624	955	-68.17	20231212	298	2.01	20240624	0.37	N	137940	100	80 억		16679512	N	N	0	N	00	N
35	20240624	150844	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	305	-9	5	-2.87	143765802	473160	154.79	309	317	298	408	220	314	303.84	21.30	0	-12979	326	320	313	307	300	323	310	80	94	100	180	1	1	78320992	239	-1.45	0.28	12	0.60	-210.00	1102.00	955	20231212	-68.06	298	20240624	2.35	878	-65.26	20240102	298	2.35	20240624	955	-68.06	20231212	298	2.35	20240624	0.37	N	137940	100	80 억		16679512	N	N	0	N	00	N
36	20240624	140845	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	307	-7	5	-2.23	141069312	464310	151.90	309	317	298	408	220	314	303.83	21.30	0	-15341	326	320	313	307	300	323	310	80	94	100	180	1	1	78320992	240	-1.46	0.28	12	0.59	-210.00	1102.00	955	20231212	-67.85	298	20240624	3.02	878	-65.03	20240102	298	3.02	20240624	955	-67.85	20231212	298	3.02	20240624	0.37	N	137940	100	80 억		16679512	N	N	0	N	00	N
37	20240624	130842	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	305	-9	5	-2.87	120218923	396529	129.72	309	317	298	408	220	314	303.18	21.30	0	15185	326	320	313	307	300	323	310	80	94	100	180	1	1	78320992	239	-1.45	0.28	12	0.51	-210.00	1102.00	955	20231212	-68.06	298	20240624	2.35	878	-65.26	20240102	298	2.35	20240624	955	-68.06	20231212	298	2.35	20240624	0.37	N	137940	100	80 억		16679512	N	N	0	N	00	N
38	20240624	120845	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	303	-11	5	-3.50	111863973	368964	120.71	309	317	298	408	220	314	303.18	21.30	0	11764	326	320	313	307	300	323	310	80	94	100	180	1	1	78320992	237	-1.44	0.27	12	0.47	-210.00	1102.00	955	20231212	-68.27	298	20240624	1.68	878	-65.49	20240102	298	1.68	20240624	955	-68.27	20231212	298	1.68	20240624	0.37	N	137940	100	80 억		16679512	N	N	0	N	00	N
39	20240624	110847	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	302	-12	5	-3.82	104663059	345025	112.88	309	317	298	408	220	314	303.35	21.30	0	12517	326	320	313	307	300	323	310	80	94	100	180	1	1	78320992	237	-1.44	0.27	12	0.44	-210.00	1102.00	955	20231212	-68.38	298	20240624	1.34	878	-65.60	20240102	298	1.34	20240624	955	-68.38	20231212	298	1.34	20240624	0.37	N	137940	100	80 억		16679512	N	N	0	N	00	N
40	20240624	100844	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	300	-14	5	-4.46	76783282	252312	82.54	309	317	300	408	220	314	304.32	21.30	0	10516	326	320	313	307	300	323	310	80	94	100	180	1	1	78320992	235	-1.43	0.27	12	0.32	-210.00	1102.00	955	20231212	-68.59	300	20240624	0.00	878	-65.83	20240102	300	0.00	20240624	955	-68.59	20231212	300	0.00	20240624	0.37	N	137940	100	80 억		16679512	N	N	0	N	00	N
41	20240624	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	315	1	2	0.32	6847118	22086	7.23	309	315	309	408	220	314	310.02	21.30	0	-2371	326	320	313	307	300	323	310	80	94	100	180	1	1	78320992	247	-1.50	0.29	12	0.03	-210.00	1102.00	955	20231212	-67.02	304	20240619	3.62	878	-64.12	20240102	304	3.62	20240619	955	-67.02	20231212	304	3.62	20240619	0.37	N	137940	100	80 억		16679512	N	N	0	N	00	N
42	20240621	160816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	314	1	2	0.32	92929377	299459	29.66	313	319	306	406	220	313	310.32	21.21	0	70530	347	329	317	299	287	339	309	80	93	100	180	1	1	78320992	246	-1.50	0.28	12	0.38	-210.00	1102.00	955	20231212	-67.12	304	20240619	3.29	878	-64.24	20240102	304	3.29	20240619	955	-67.12	20231212	304	3.29	20240619	0.38	N	137940	100	80 억		16612059	N	N	0	N	00	N
43	20240621	150816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	313	0	3	0.00	91412149	294629	29.18	313	319	306	406	220	313	310.26	21.21	0	67783	347	329	317	299	287	339	309	80	93	100	180	1	1	78320992	245	-1.49	0.28	12	0.38	-210.00	1102.00	955	20231212	-67.23	304	20240619	2.96	878	-64.35	20240102	304	2.96	20240619	955	-67.23	20231212	304	2.96	20240619	0.38	N	137940	100	80 억		16612059	N	N	0	N	00	N
44	20240621	140815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	313	0	3	0.00	89194934	287555	28.48	313	319	306	406	220	313	310.18	21.21	0	64230	347	329	317	299	287	339	309	80	93	100	180	1	1	78320992	245	-1.49	0.28	12	0.37	-210.00	1102.00	955	20231212	-67.23	304	20240619	2.96	878	-64.35	20240102	304	2.96	20240619	955	-67.23	20231212	304	2.96	20240619	0.38	N	137940	100	80 억		16612059	N	N	0	N	00	N
45	20240621	130816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	309	-4	5	-1.28	75889855	244856	24.25	313	319	306	406	220	313	309.94	21.21	0	54610	347	329	317	299	287	339	309	80	93	100	180	1	1	78320992	242	-1.47	0.28	12	0.31	-210.00	1102.00	955	20231212	-67.64	304	20240619	1.64	878	-64.81	20240102	304	1.64	20240619	955	-67.64	20231212	304	1.64	20240619	0.38	N	137940	100	80 억		16612059	N	N	0	N	00	N
46	20240621	120819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	311	-2	5	-0.64	71293206	229914	22.77	313	319	306	406	220	313	310.09	21.21	0	49574	347	329	317	299	287	339	309	80	93	100	180	1	1	78320992	244	-1.48	0.28	12	0.29	-210.00	1102.00	955	20231212	-67.43	304	20240619	2.30	878	-64.58	20240102	304	2.30	20240619	955	-67.43	20231212	304	2.30	20240619	0.38	N	137940	100	80 억		16612059	N	N	0	N	00	N
47	20240621	110816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	311	-2	5	-0.64	64174095	206899	20.49	313	319	306	406	220	313	310.17	21.21	0	39806	347	329	317	299	287	339	309	80	93	100	180	1	1	78320992	244	-1.48	0.28	12	0.26	-210.00	1102.00	955	20231212	-67.43	304	20240619	2.30	878	-64.58	20240102	304	2.30	20240619	955	-67.43	20231212	304	2.30	20240619	0.38	N	137940	100	80 억		16612059	N	N	0	N	00	N
48	20240621	100814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	313	0	3	0.00	53040574	170864	16.92	313	319	306	406	220	313	310.43	21.21	0	24278	347	329	317	299	287	339	309	80	93	100	180	1	1	78320992	245	-1.49	0.28	12	0.22	-210.00	1102.00	955	20231212	-67.23	304	20240619	2.96	878	-64.35	20240102	304	2.96	20240619	955	-67.23	20231212	304	2.96	20240619	0.38	N	137940	100	80 억		16612059	N	N	0	N	00	N
49	20240621	090820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	319	6	2	1.92	4660016	14715	1.46	313	319	313	406	220	313	316.68	21.21	0	-7127	347	329	317	299	287	339	309	80	93	100	180	1	1	78320992	250	-1.52	0.29	12	0.02	-210.00	1102.00	955	20231212	-66.60	304	20240619	4.93	878	-63.67	20240102	304	4.93	20240619	955	-66.60	20231212	304	4.93	20240619	0.38	N	137940	100	80 억		16612059	N	N	0	N	00	N
50	20240620	160812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	313	9	2	2.96	323844534	1009520	126.52	305	335	305	395	213	304	320.79	21.24	0	-22572	349	326	315	292	281	321	287	80	91	100	180	1	1	78320992	245	-1.49	0.28	12	1.29	-210.00	1102.00	955	20231212	-67.23	304	20240619	2.96	878	-64.35	20240102	304	2.96	20240619	955	-67.23	20231212	304	2.96	20240619	0.38	N	137940	100	80 억		16637815	N	N	0	N	00	N
51	20240620	150813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	317	13	2	4.28	305443082	950916	119.18	305	335	305	395	213	304	321.21	21.24	0	-28260	349	326	315	292	281	321	287	80	91	100	180	1	1	78320992	248	-1.51	0.29	12	1.21	-210.00	1102.00	955	20231212	-66.81	304	20240619	4.28	878	-63.90	20240102	304	4.28	20240619	955	-66.81	20231212	304	4.28	20240619	0.38	N	137940	100	80 억		16637815	N	N	0	N	00	N
52	20240620	140815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	313	9	2	2.96	299224520	931129	116.70	305	335	305	395	213	304	321.36	21.24	0	-29667	349	326	315	292	281	321	287	80	91	100	180	1	1	78320992	245	-1.49	0.28	12	1.19	-210.00	1102.00	955	20231212	-67.23	304	20240619	2.96	878	-64.35	20240102	304	2.96	20240619	955	-67.23	20231212	304	2.96	20240619	0.38	N	137940	100	80 억		16637815	N	N	0	N	00	N
53	20240620	130814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	311	7	2	2.30	293254046	911934	114.29	305	335	305	395	213	304	321.58	21.24	0	-32267	349	326	315	292	281	321	287	80	91	100	180	1	1	78320992	244	-1.48	0.28	12	1.16	-210.00	1102.00	955	20231212	-67.43	304	20240619	2.30	878	-64.58	20240102	304	2.30	20240619	955	-67.43	20231212	304	2.30	20240619	0.38	N	137940	100	80 억		16637815	N	N	0	N	00	N
54	20240620	120813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	314	10	2	3.29	275459553	855299	107.20	305	335	305	395	213	304	322.07	21.24	0	-29158	349	326	315	292	281	321	287	80	91	100	180	1	1	78320992	246	-1.50	0.28	12	1.09	-210.00	1102.00	955	20231212	-67.12	304	20240619	3.29	878	-64.24	20240102	304	3.29	20240619	955	-67.12	20231212	304	3.29	20240619	0.38	N	137940	100	80 억		16637815	N	N	0	N	00	N
55	20240620	110815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	315	11	2	3.62	268046819	831691	104.24	305	335	305	395	213	304	322.30	21.24	0	-37527	349	326	315	292	281	321	287	80	91	100	180	1	1	78320992	247	-1.50	0.29	12	1.06	-210.00	1102.00	955	20231212	-67.02	304	20240619	3.62	878	-64.12	20240102	304	3.62	20240619	955	-67.02	20231212	304	3.62	20240619	0.38	N	137940	100	80 억		16637815	N	N	0	N	00	N
56	20240620	100813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	322	18	2	5.92	239742221	742450	93.05	305	335	305	395	213	304	322.91	21.24	0	-27776	349	326	315	292	281	321	287	80	91	100	180	1	1	78320992	252	-1.53	0.29	12	0.95	-210.00	1102.00	955	20231212	-66.28	304	20240619	5.92	878	-63.33	20240102	304	5.92	20240619	955	-66.28	20231212	304	5.92	20240619	0.38	N	137940	100	80 억		16637815	N	N	0	N	00	N
57	20240620	090819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	315	11	2	3.62	20730735	67469	8.46	305	315	305	395	213	304	307.27	21.24	0	23862	349	326	315	292	281	321	287	80	91	100	180	1	1	78320992	247	-1.50	0.29	12	0.09	-210.00	1102.00	955	20231212	-67.02	304	20240619	3.62	878	-64.12	20240102	304	3.62	20240619	955	-67.02	20231212	304	3.62	20240619	0.38	N	137940	100	80 억		16637815	N	N	0	N	00	N
58	20240619	160810	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	304	-26	5	-7.88	250336504	794970	193.33	332	338	304	429	231	330	314.90	21.22	0	16340	348	338	334	324	320	337	323	80	99	100	190	1	1	78320992	238	-1.45	0.28	12	1.02	-210.00	1102.00	955	20231212	-68.17	304	20240619	0.00	878	-65.38	20240102	304	0.00	20240619	955	-68.17	20231212	304	0.00	20240619	0.38	N	137940	100	80 억		16621475	N	N	0	N	00	N
59	20240619	150809	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	311	-19	5	-5.76	228652230	724417	176.18	332	338	304	429	231	330	315.64	21.22	0	19344	348	338	334	324	320	337	323	80	99	100	190	1	1	78320992	244	-1.48	0.28	12	0.92	-210.00	1102.00	955	20231212	-67.43	304	20240619	2.30	878	-64.58	20240102	304	2.30	20240619	955	-67.43	20231212	304	2.30	20240619	0.38	N	137940	100	80 억		16621475	N	N	0	N	00	N
60	20240619	140816	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	308	-22	5	-6.67	210356765	665202	161.78	332	338	304	429	231	330	316.23	21.22	0	34309	348	338	334	324	320	337	323	80	99	100	190	1	1	78320992	241	-1.47	0.28	12	0.85	-210.00	1102.00	955	20231212	-67.75	304	20240619	1.32	878	-64.92	20240102	304	1.32	20240619	955	-67.75	20231212	304	1.32	20240619	0.38	N	137940	100	80 억		16621475	N	N	0	N	00	N
61	20240619	130807	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	315	-15	5	-4.55	137651402	429904	104.55	332	338	311	429	231	330	320.19	21.22	0	-4246	348	338	334	324	320	337	323	80	99	100	190	1	1	78320992	247	-1.50	0.29	12	0.55	-210.00	1102.00	955	20231212	-67.02	311	20240619	1.29	878	-64.12	20240102	311	1.29	20240619	955	-67.02	20231212	311	1.29	20240619	0.38	N	137940	100	80 억		16621475	N	N	0	N	00	N
62	20240619	120808	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	319	-11	5	-3.33	70151142	215331	52.37	332	338	319	429	231	330	325.78	21.22	0	-21858	348	338	334	324	320	337	323	80	99	100	190	1	1	78320992	250	-1.52	0.29	12	0.27	-210.00	1102.00	955	20231212	-66.60	319	20240619	0.00	878	-63.67	20240102	319	0.00	20240619	955	-66.60	20231212	319	0.00	20240619	0.38	N	137940	100	80 억		16621475	N	N	0	N	00	N
63	20240619	110811	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	323	-7	5	-2.12	55133671	168372	40.95	332	338	319	429	231	330	327.45	21.22	0	-15330	348	338	334	324	320	337	323	80	99	100	190	1	1	78320992	253	-1.54	0.29	12	0.21	-210.00	1102.00	955	20231212	-66.18	319	20240619	1.25	878	-63.21	20240102	319	1.25	20240619	955	-66.18	20231212	319	1.25	20240619	0.38	N	137940	100	80 억		16621475	N	N	0	N	00	N
64	20240619	100812	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	330	0	3	0.00	28958608	87440	21.27	332	338	327	429	231	330	331.18	21.22	0	-14445	348	338	334	324	320	337	323	80	99	100	190	1	1	78320992	258	-1.57	0.30	12	0.11	-210.00	1102.00	955	20231212	-65.45	327	20240619	0.92	878	-62.41	20240102	327	0.92	20240619	955	-65.45	20231212	327	0.92	20240619	0.38	N	137940	100	80 억		16621475	N	N	0	N	00	N
65	20240619	090818	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	332	2	2	0.61	6651541	19866	4.83	332	338	330	429	231	330	334.82	21.22	0	-2423	348	338	334	324	320	337	323	80	99	100	190	1	1	78320992	260	-1.58	0.30	12	0.03	-210.00	1102.00	955	20231212	-65.24	330	20240619	0.61	878	-62.19	20240102	330	0.61	20240619	955	-65.24	20231212	330	0.61	20240619	0.38	N	137940	100	80 억		16621475	N	N	0	N	00	N
66	20240618	160805	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	330	-12	5	-3.51	129610011	386011	87.84	342	344	330	444	240	342	335.77	21.29	0	-52871	356	348	344	336	332	347	335	80	102	100	200	1	1	78320992	258	-1.57	0.30	12	0.49	-210.00	1102.00	955	20231212	-65.45	330	20240618	0.00	878	-62.41	20240102	330	0.00	20240618	955	-65.45	20231212	330	0.00	20240618	0.38	N	137940	100	80 억		16674345	N	N	0	N	00	N
67	20240618	150804	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	332	-10	5	-2.92	101608851	301328	68.57	342	344	330	444	240	342	337.20	21.29	0	-25214	356	348	344	336	332	347	335	80	102	100	200	1	1	78320992	260	-1.58	0.30	12	0.38	-210.00	1102.00	955	20231212	-65.24	330	20240618	0.61	878	-62.19	20240102	330	0.61	20240618	955	-65.24	20231212	330	0.61	20240618	0.38	N	137940	100	80 억		16674345	N	N	0	N	00	N
68	20240618	140806	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	338	-4	5	-1.17	81944320	242218	55.12	342	344	335	444	240	342	338.31	21.29	0	-16522	356	348	344	336	332	347	335	80	102	100	200	1	1	78320992	265	-1.61	0.31	12	0.31	-210.00	1102.00	955	20231212	-64.61	335	20240618	0.90	878	-61.50	20240102	335	0.90	20240618	955	-64.61	20231212	335	0.90	20240618	0.38	N	137940	100	80 억		16674345	N	N	0	N	00	N
69	20240618	130810	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	340	-2	5	-0.58	56940047	167784	38.18	342	344	337	444	240	342	339.37	21.29	0	-11567	356	348	344	336	332	347	335	80	102	100	200	1	1	78320992	266	-1.62	0.31	12	0.21	-210.00	1102.00	955	20231212	-64.40	337	20240618	0.89	878	-61.28	20240102	337	0.89	20240618	955	-64.40	20231212	337	0.89	20240618	0.38	N	137940	100	80 억		16674345	N	N	0	N	00	N
70	20240618	120809	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	340	-2	5	-0.58	40399336	118851	27.05	342	344	337	444	240	342	339.92	21.29	0	-11566	356	348	344	336	332	347	335	80	102	100	200	1	1	78320992	266	-1.62	0.31	12	0.15	-210.00	1102.00	955	20231212	-64.40	337	20240618	0.89	878	-61.28	20240102	337	0.89	20240618	955	-64.40	20231212	337	0.89	20240618	0.38	N	137940	100	80 억		16674345	N	N	0	N	00	N
71	20240618	110806	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	344	2	2	0.58	37083344	109095	24.83	342	344	337	444	240	342	339.92	21.29	0	-11566	356	348	344	336	332	347	335	80	102	100	200	1	1	78320992	269	-1.64	0.31	12	0.14	-210.00	1102.00	955	20231212	-63.98	337	20240618	2.08	878	-60.82	20240102	337	2.08	20240618	955	-63.98	20231212	337	2.08	20240618	0.38	N	137940	100	80 억		16674345	N	N	0	N	00	N
72	20240618	100806	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	341	-1	5	-0.29	26519633	78044	17.76	342	343	337	444	240	342	339.80	21.29	0	-7802	356	348	344	336	332	347	335	80	102	100	200	1	1	78320992	267	-1.62	0.31	12	0.10	-210.00	1102.00	955	20231212	-64.29	337	20240618	1.19	878	-61.16	20240102	337	1.19	20240618	955	-64.29	20231212	337	1.19	20240618	0.38	N	137940	100	80 억		16674345	N	N	0	N	00	N
73	20240618	090815	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	339	-3	5	-0.88	11852386	34904	7.94	342	343	337	444	240	342	339.57	21.29	0	-2655	356	348	344	336	332	347	335	80	102	100	200	1	1	78320992	266	-1.61	0.31	12	0.04	-210.00	1102.00	955	20231212	-64.50	337	20240618	0.59	878	-61.39	20240102	337	0.59	20240618	955	-64.50	20231212	337	0.59	20240618	0.38	N	137940	100	80 억		16674345	N	N	0	N	00	N
74	20240617	160800	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	342	-8	5	-2.29	151283507	439284	184.46	351	352	340	455	245	350	344.39	21.29	0	-105	372	361	355	344	338	358	341	80	105	100	210	1	1	78320992	268	-1.63	0.31	12	0.56	-210.00	1102.00	955	20231212	-64.19	340	20240617	0.59	878	-61.05	20240102	340	0.59	20240617	955	-64.19	20231212	340	0.59	20240617	0.38	N	137940	100	80 억		16674450	N	N	0	N	00	N
75	20240617	150806	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	343	-7	5	-2.00	149731012	434743	182.55	351	352	340	455	245	350	344.41	21.29	0	575	372	361	355	344	338	358	341	80	105	100	210	1	1	78320992	269	-1.63	0.31	12	0.56	-210.00	1102.00	955	20231212	-64.08	340	20240617	0.88	878	-60.93	20240102	340	0.88	20240617	955	-64.08	20231212	340	0.88	20240617	0.38	N	137940	100	80 억		16674450	N	N	0	N	00	N
76	20240617	140758	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	345	-5	5	-1.43	98400299	284460	119.45	351	352	343	455	245	350	345.92	21.29	0	-1975	372	361	355	344	338	358	341	80	105	100	210	1	1	78320992	270	-1.64	0.31	12	0.36	-210.00	1102.00	955	20231212	-63.87	343	20240617	0.58	878	-60.71	20240102	343	0.58	20240617	955	-63.87	20231212	343	0.58	20240617	0.38	N	137940	100	80 억		16674450	N	N	0	N	00	N
77	20240617	130758	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	345	-5	5	-1.43	92993490	268743	112.85	351	352	343	455	245	350	346.03	21.29	0	966	372	361	355	344	338	358	341	80	105	100	210	1	1	78320992	270	-1.64	0.31	12	0.34	-210.00	1102.00	955	20231212	-63.87	343	20240617	0.58	878	-60.71	20240102	343	0.58	20240617	955	-63.87	20231212	343	0.58	20240617	0.38	N	137940	100	80 억		16674450	N	N	0	N	00	N
78	20240617	120759	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	347	-3	5	-0.86	72137255	208157	87.41	351	352	345	455	245	350	346.55	21.29	0	364	372	361	355	344	338	358	341	80	105	100	210	1	1	78320992	272	-1.65	0.31	12	0.27	-210.00	1102.00	955	20231212	-63.66	345	20240617	0.58	878	-60.48	20240102	345	0.58	20240617	955	-63.66	20231212	345	0.58	20240617	0.38	N	137940	100	80 억		16674450	N	N	0	N	00	N
79	20240617	110752	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	348	-2	5	-0.57	47137629	135843	57.04	351	352	345	455	245	350	347.00	21.29	0	4296	372	361	355	344	338	358	341	80	105	100	210	1	1	78320992	273	-1.66	0.32	12	0.17	-210.00	1102.00	955	20231212	-63.56	345	20240617	0.87	878	-60.36	20240102	345	0.87	20240617	955	-63.56	20231212	345	0.87	20240617	0.38	N	137940	100	80 억		16674450	N	N	0	N	00	N
80	20240617	100753	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	347	-3	5	-0.86	43239251	124594	52.32	351	352	345	455	245	350	347.04	21.29	0	4986	372	361	355	344	338	358	341	80	105	100	210	1	1	78320992	272	-1.65	0.31	12	0.16	-210.00	1102.00	955	20231212	-63.66	345	20240617	0.58	878	-60.48	20240102	345	0.58	20240617	955	-63.66	20231212	345	0.58	20240617	0.38	N	137940	100	80 억		16674450	N	N	0	N	00	N
81	20240617	090758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	348	-2	5	-0.57	15724596	45058	18.92	351	352	348	455	245	350	348.99	21.29	0	-36	372	361	355	344	338	358	341	80	105	100	210	1	1	78320992	273	-1.66	0.32	12	0.06	-210.00	1102.00	955	20231212	-63.56	345	20240604	0.87	878	-60.36	20240102	345	0.87	20240604	955	-63.56	20231212	345	0.87	20240604	0.38	N	137940	100	80 억		16674450	N	N	0	N	00	N
82	20240614	160649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	350	-7	5	-1.96	84437200	238143	19.08	357	366	349	464	250	357	354.57	21.33	0	-27879	391	374	361	344	331	382	352	80	107	100	210	1	1	78320992	274	-1.67	0.32	12	0.30	-210.00	1102.00	955	20231212	-63.35	345	20240604	1.45	878	-60.14	20240102	345	1.45	20240604	955	-63.35	20231212	345	1.45	20240604	0.37	N	137940	100	80 억		16702329	N	N	0	N	00	N
83	20240614	150651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	351	-6	5	-1.68	81050929	228470	18.30	357	366	349	464	250	357	354.76	21.33	0	-27849	391	374	361	344	331	382	352	80	107	100	210	1	1	78320992	275	-1.67	0.32	12	0.29	-210.00	1102.00	955	20231212	-63.25	345	20240604	1.74	878	-60.02	20240102	345	1.74	20240604	955	-63.25	20231212	345	1.74	20240604	0.37	N	137940	100	80 억		16702329	N	N	0	N	00	N
84	20240614	140650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	353	-4	5	-1.12	73809690	207882	16.66	357	366	349	464	250	357	355.06	21.33	0	-27887	391	374	361	344	331	382	352	80	107	100	210	1	1	78320992	276	-1.68	0.32	12	0.27	-210.00	1102.00	955	20231212	-63.04	345	20240604	2.32	878	-59.79	20240102	345	2.32	20240604	955	-63.04	20231212	345	2.32	20240604	0.37	N	137940	100	80 억		16702329	N	N	0	N	00	N
85	20240614	130649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	352	-5	5	-1.40	60014395	168678	13.51	357	366	349	464	250	357	355.79	21.33	0	-19720	391	374	361	344	331	382	352	80	107	100	210	1	1	78320992	276	-1.68	0.32	12	0.22	-210.00	1102.00	955	20231212	-63.14	345	20240604	2.03	878	-59.91	20240102	345	2.03	20240604	955	-63.14	20231212	345	2.03	20240604	0.37	N	137940	100	80 억		16702329	N	N	0	N	00	N
86	20240614	120654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	352	-5	5	-1.40	57839061	162482	13.02	357	366	349	464	250	357	355.97	21.33	0	-20091	391	374	361	344	331	382	352	80	107	100	210	1	1	78320992	276	-1.68	0.32	12	0.21	-210.00	1102.00	955	20231212	-63.14	345	20240604	2.03	878	-59.91	20240102	345	2.03	20240604	955	-63.14	20231212	345	2.03	20240604	0.37	N	137940	100	80 억		16702329	N	N	0	N	00	N
87	20240614	110745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	354	-3	5	-0.84	52267798	146571	11.74	357	366	351	464	250	357	356.60	21.33	0	-20091	391	374	361	344	331	382	352	80	107	100	210	1	1	78320992	277	-1.69	0.32	12	0.19	-210.00	1102.00	955	20231212	-62.93	345	20240604	2.61	878	-59.68	20240102	345	2.61	20240604	955	-62.93	20231212	345	2.61	20240604	0.37	N	137940	100	80 억		16702329	N	N	0	N	00	N
88	20240614	100742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	358	1	2	0.28	42841785	119857	9.60	357	366	353	464	250	357	357.44	21.33	0	-14818	391	374	361	344	331	382	352	80	107	100	210	1	1	78320992	280	-1.70	0.32	12	0.15	-210.00	1102.00	955	20231212	-62.51	345	20240604	3.77	878	-59.23	20240102	345	3.77	20240604	955	-62.51	20231212	345	3.77	20240604	0.37	N	137940	100	80 억		16702329	N	N	0	N	00	N
89	20240614	090748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	361	4	2	1.12	3329955	9298	0.74	357	361	357	464	250	357	358.14	21.33	0	-2650	391	374	361	344	331	382	352	80	107	100	210	1	1	78320992	283	-1.72	0.33	12	0.01	-210.00	1102.00	955	20231212	-62.20	345	20240604	4.64	878	-58.88	20240102	345	4.64	20240604	955	-62.20	20231212	345	4.64	20240604	0.37	N	137940	100	80 억		16702329	N	N	0	N	00	N
90	20240613	160736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	357	8	2	2.29	446102478	1247018	1379.26	349	378	348	453	245	349	357.74	21.17	0	120140	355	351	349	345	343	351	345	80	104	100	200	1	1	78320992	280	-1.70	0.32	12	1.59	-210.00	1102.00	955	20231212	-62.62	345	20240604	3.48	878	-59.34	20240102	345	3.48	20240604	955	-62.62	20231212	345	3.48	20240604	0.37	N	137940	100	80 억		16581959	N	N	0	N	00	N
91	20240613	150748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	357	8	2	2.29	440267025	1230627	1361.13	349	378	348	453	245	349	357.76	21.17	0	124915	355	351	349	345	343	351	345	80	104	100	200	1	1	78320992	280	-1.70	0.32	12	1.57	-210.00	1102.00	955	20231212	-62.62	345	20240604	3.48	878	-59.34	20240102	345	3.48	20240604	955	-62.62	20231212	345	3.48	20240604	0.37	N	137940	100	80 억		16581959	N	N	0	N	00	N
92	20240613	140742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	360	11	2	3.15	432155400	1208021	1336.13	349	378	348	453	245	349	357.74	21.17	0	122389	355	351	349	345	343	351	345	80	104	100	200	1	1	78320992	282	-1.71	0.33	12	1.54	-210.00	1102.00	955	20231212	-62.30	345	20240604	4.35	878	-59.00	20240102	345	4.35	20240604	955	-62.30	20231212	345	4.35	20240604	0.37	N	137940	100	80 억		16581959	N	N	0	N	00	N
93	20240613	130741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	354	5	2	1.43	55907079	159046	175.91	349	355	348	453	245	349	351.52	21.17	0	29617	355	351	349	345	343	351	345	80	104	100	200	1	1	78320992	277	-1.69	0.32	12	0.20	-210.00	1102.00	955	20231212	-62.93	345	20240604	2.61	878	-59.68	20240102	345	2.61	20240604	955	-62.93	20231212	345	2.61	20240604	0.37	N	137940	100	80 억		16581959	N	N	0	N	00	N
94	20240613	120743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	352	3	2	0.86	43202926	123090	136.14	349	355	348	453	245	349	350.99	21.17	0	27180	355	351	349	345	343	351	345	80	104	100	200	1	1	78320992	276	-1.68	0.32	12	0.16	-210.00	1102.00	955	20231212	-63.14	345	20240604	2.03	878	-59.91	20240102	345	2.03	20240604	955	-63.14	20231212	345	2.03	20240604	0.37	N	137940	100	80 억		16581959	N	N	0	N	00	N
95	20240613	110736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	354	5	2	1.43	38674980	110235	121.93	349	355	348	453	245	349	350.84	21.17	0	18493	355	351	349	345	343	351	345	80	104	100	200	1	1	78320992	277	-1.69	0.32	12	0.14	-210.00	1102.00	955	20231212	-62.93	345	20240604	2.61	878	-59.68	20240102	345	2.61	20240604	955	-62.93	20231212	345	2.61	20240604	0.37	N	137940	100	80 억		16581959	N	N	0	N	00	N
96	20240613	100735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	350	1	2	0.29	17453531	49850	55.14	349	355	349	453	245	349	350.12	21.17	0	4769	355	351	349	345	343	351	345	80	104	100	200	1	1	78320992	274	-1.67	0.32	12	0.06	-210.00	1102.00	955	20231212	-63.35	345	20240604	1.45	878	-60.14	20240102	345	1.45	20240604	955	-63.35	20231212	345	1.45	20240604	0.37	N	137940	100	80 억		16581959	N	N	0	N	00	N
97	20240613	090745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	351	2	2	0.57	5741958	16377	18.11	349	355	349	453	245	349	350.61	21.17	0	4769	355	351	349	345	343	351	345	80	104	100	200	1	1	78320992	275	-1.67	0.32	12	0.02	-210.00	1102.00	955	20231212	-63.25	345	20240604	1.74	878	-60.02	20240102	345	1.74	20240604	955	-63.25	20231212	345	1.74	20240604	0.37	N	137940	100	80 억		16581959	N	N	0	N	00	N
98	20240612	160730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	349	-1	5	-0.29	31630128	90412	33.36	350	353	347	455	245	350	349.84	21.16	0	7317	360	354	350	344	340	353	343	80	105	100	210	1	1	78320992	273	-1.66	0.32	12	0.12	-210.00	1102.00	955	20231212	-63.46	345	20240604	1.16	878	-60.25	20240102	345	1.16	20240604	955	-63.46	20231212	345	1.16	20240604	0.37	N	137940	100	80 억		16574642	N	N	0	N	00	N
99	20240612	150741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	350	0	3	0.00	28852718	82454	30.42	350	353	347	455	245	350	349.93	21.16	0	7902	360	354	350	344	340	353	343	80	105	100	210	1	1	78320992	274	-1.67	0.32	12	0.11	-210.00	1102.00	955	20231212	-63.35	345	20240604	1.45	878	-60.14	20240102	345	1.45	20240604	955	-63.35	20231212	345	1.45	20240604	0.37	N	137940	100	80 억		16574642	N	N	0	N	00	N
100	20240612	140734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	351	1	2	0.29	26786664	76549	28.24	350	353	347	455	245	350	349.93	21.16	0	6277	360	354	350	344	340	353	343	80	105	100	210	1	1	78320992	275	-1.67	0.32	12	0.10	-210.00	1102.00	955	20231212	-63.25	345	20240604	1.74	878	-60.02	20240102	345	1.74	20240604	955	-63.25	20231212	345	1.74	20240604	0.37	N	137940	100	80 억		16574642	N	N	0	N	00	N
101	20240612	130736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	350	0	3	0.00	24683163	70539	26.03	350	353	347	455	245	350	349.92	21.16	0	6217	360	354	350	344	340	353	343	80	105	100	210	1	1	78320992	274	-1.67	0.32	12	0.09	-210.00	1102.00	955	20231212	-63.35	345	20240604	1.45	878	-60.14	20240102	345	1.45	20240604	955	-63.35	20231212	345	1.45	20240604	0.37	N	137940	100	80 억		16574642	N	N	0	N	00	N
102	20240612	120732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	351	1	2	0.29	22846689	65302	24.09	350	353	347	455	245	350	349.86	21.16	0	6160	360	354	350	344	340	353	343	80	105	100	210	1	1	78320992	275	-1.67	0.32	12	0.08	-210.00	1102.00	955	20231212	-63.25	345	20240604	1.74	878	-60.02	20240102	345	1.74	20240604	955	-63.25	20231212	345	1.74	20240604	0.37	N	137940	100	80 억		16574642	N	N	0	N	00	N
103	20240612	110733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	350	0	3	0.00	20678701	59119	21.81	350	353	347	455	245	350	349.78	21.16	0	6072	360	354	350	344	340	353	343	80	105	100	210	1	1	78320992	274	-1.67	0.32	12	0.08	-210.00	1102.00	955	20231212	-63.35	345	20240604	1.45	878	-60.14	20240102	345	1.45	20240604	955	-63.35	20231212	345	1.45	20240604	0.37	N	137940	100	80 억		16574642	N	N	0	N	00	N
104	20240612	100735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	352	2	2	0.57	18728163	53532	19.75	350	353	347	455	245	350	349.85	21.16	0	6335	360	354	350	344	340	353	343	80	105	100	210	1	1	78320992	276	-1.68	0.32	12	0.07	-210.00	1102.00	955	20231212	-63.14	345	20240604	2.03	878	-59.91	20240102	345	2.03	20240604	955	-63.14	20231212	345	2.03	20240604	0.37	N	137940	100	80 억		16574642	N	N	0	N	00	N
105	20240612	090735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	352	2	2	0.57	8596040	24556	9.06	350	353	350	455	245	350	350.06	21.16	0	33	360	354	350	344	340	353	343	80	105	100	210	1	1	78320992	276	-1.68	0.32	12	0.03	-210.00	1102.00	955	20231212	-63.14	345	20240604	2.03	878	-59.91	20240102	345	2.03	20240604	955	-63.14	20231212	345	2.03	20240604	0.37	N	137940	100	80 억		16574642	N	N	0	N	00	N
106	20240610	160727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	355	1	2	0.28	30625157	86181	93.70	354	359	352	460	248	354	355.36	21.16	0	-896	360	357	355	352	350	356	351	80	106	100	210	1	1	78320992	278	-1.69	0.32	12	0.11	-210.00	1102.00	955	20231212	-62.83	345	20240604	2.90	878	-59.57	20240102	345	2.90	20240604	955	-62.83	20231212	345	2.90	20240604	0.39	N	137940	100	80 억		16574811	N	N	0	N	00	N
107	20240610	150735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	353	-1	5	-0.28	30062091	84591	91.97	354	359	352	460	248	354	355.38	21.16	0	-897	360	357	355	352	350	356	351	80	106	100	210	1	1	78320992	276	-1.68	0.32	12	0.11	-210.00	1102.00	955	20231212	-63.04	345	20240604	2.32	878	-59.79	20240102	345	2.32	20240604	955	-63.04	20231212	345	2.32	20240604	0.39	N	137940	100	80 억		16574811	N	N	0	N	00	N
108	20240610	140730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	356	2	2	0.56	22909138	64399	70.02	354	359	354	460	248	354	355.74	21.16	0	-980	360	357	355	352	350	356	351	80	106	100	210	1	1	78320992	279	-1.70	0.32	12	0.08	-210.00	1102.00	955	20231212	-62.72	345	20240604	3.19	878	-59.45	20240102	345	3.19	20240604	955	-62.72	20231212	345	3.19	20240604	0.39	N	137940	100	80 억		16574811	N	N	0	N	00	N
109	20240610	130728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	356	2	2	0.56	19399214	54543	59.30	354	359	354	460	248	354	355.67	21.16	0	-950	360	357	355	352	350	356	351	80	106	100	210	1	1	78320992	279	-1.70	0.32	12	0.07	-210.00	1102.00	955	20231212	-62.72	345	20240604	3.19	878	-59.45	20240102	345	3.19	20240604	955	-62.72	20231212	345	3.19	20240604	0.39	N	137940	100	80 억		16574811	N	N	0	N	00	N
110	20240610	120730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	356	2	2	0.56	16723889	46995	51.09	354	359	354	460	248	354	355.87	21.16	0	-950	360	357	355	352	350	356	351	80	106	100	210	1	1	78320992	279	-1.70	0.32	12	0.06	-210.00	1102.00	955	20231212	-62.72	345	20240604	3.19	878	-59.45	20240102	345	3.19	20240604	955	-62.72	20231212	345	3.19	20240604	0.39	N	137940	100	80 억		16574811	N	N	0	N	00	N
111	20240610	110732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	356	2	2	0.56	13309025	37369	40.63	354	359	354	460	248	354	356.15	21.16	0	-598	360	357	355	352	350	356	351	80	106	100	210	1	1	78320992	279	-1.70	0.32	12	0.05	-210.00	1102.00	955	20231212	-62.72	345	20240604	3.19	878	-59.45	20240102	345	3.19	20240604	955	-62.72	20231212	345	3.19	20240604	0.39	N	137940	100	80 억		16574811	N	N	0	N	00	N
112	20240610	100729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	357	3	2	0.85	9589231	26923	29.27	354	359	354	460	248	354	356.17	21.16	0	-598	360	357	355	352	350	356	351	80	106	100	210	1	1	78320992	280	-1.70	0.32	12	0.03	-210.00	1102.00	955	20231212	-62.62	345	20240604	3.48	878	-59.34	20240102	345	3.48	20240604	955	-62.62	20231212	345	3.48	20240604	0.39	N	137940	100	80 억		16574811	N	N	0	N	00	N
113	20240610	090734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	355	1	2	0.28	1367695	3862	4.20	354	355	354	460	248	354	354.14	21.16	0	-23	360	357	355	352	350	356	351	80	106	100	210	1	1	78320992	278	-1.69	0.32	12	0.00	-210.00	1102.00	955	20231212	-62.83	345	20240604	2.90	878	-59.57	20240102	345	2.90	20240604	955	-62.83	20231212	345	2.90	20240604	0.39	N	137940	100	80 억		16574811	N	N	0	N	00	N
114	20240607	160754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	354	0	3	0.00	32636322	91956	35.82	356	358	353	460	248	354	354.91	21.16	0	3421	366	359	352	345	338	363	349	80	106	100	210	1	1	78320992	277	-1.69	0.32	12	0.12	-210.00	1102.00	955	20231212	-62.93	345	20240604	2.61	878	-59.68	20240102	345	2.61	20240604	955	-62.93	20231212	345	2.61	20240604	0.40	N	137940	100	80 억		16571390	N	N	0	N	00	N
115	20240607	150800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	354	0	3	0.00	32206525	90743	35.35	356	358	353	460	248	354	354.92	21.16	0	3578	366	359	352	345	338	363	349	80	106	100	210	1	1	78320992	277	-1.69	0.32	12	0.12	-210.00	1102.00	955	20231212	-62.93	345	20240604	2.61	878	-59.68	20240102	345	2.61	20240604	955	-62.93	20231212	345	2.61	20240604	0.40	N	137940	100	80 억		16571390	N	N	0	N	00	N
116	20240607	140754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	356	2	2	0.56	30060842	84693	32.99	356	358	353	460	248	354	354.94	21.16	0	3639	366	359	352	345	338	363	349	80	106	100	210	1	1	78320992	279	-1.70	0.32	12	0.11	-210.00	1102.00	955	20231212	-62.72	345	20240604	3.19	878	-59.45	20240102	345	3.19	20240604	955	-62.72	20231212	345	3.19	20240604	0.40	N	137940	100	80 억		16571390	N	N	0	N	00	N
117	20240607	130749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	357	3	2	0.85	26444721	74466	29.01	356	358	353	460	248	354	355.12	21.16	0	2787	366	359	352	345	338	363	349	80	106	100	210	1	1	78320992	280	-1.70	0.32	12	0.10	-210.00	1102.00	955	20231212	-62.62	345	20240604	3.48	878	-59.34	20240102	345	3.48	20240604	955	-62.62	20231212	345	3.48	20240604	0.40	N	137940	100	80 억		16571390	N	N	0	N	00	N
118	20240607	120755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	354	0	3	0.00	25362172	71408	27.81	356	358	353	460	248	354	355.17	21.16	0	2724	366	359	352	345	338	363	349	80	106	100	210	1	1	78320992	277	-1.69	0.32	12	0.09	-210.00	1102.00	955	20231212	-62.93	345	20240604	2.61	878	-59.68	20240102	345	2.61	20240604	955	-62.93	20231212	345	2.61	20240604	0.40	N	137940	100	80 억		16571390	N	N	0	N	00	N
119	20240607	110743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	357	3	2	0.85	19159582	53892	20.99	356	358	354	460	248	354	355.52	21.16	0	1158	366	359	352	345	338	363	349	80	106	100	210	1	1	78320992	280	-1.70	0.32	12	0.07	-210.00	1102.00	955	20231212	-62.62	345	20240604	3.48	878	-59.34	20240102	345	3.48	20240604	955	-62.62	20231212	345	3.48	20240604	0.40	N	137940	100	80 억		16571390	N	N	0	N	00	N
120	20240607	100755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	357	3	2	0.85	17219098	48447	18.87	356	358	354	460	248	354	355.42	21.16	0	951	366	359	352	345	338	363	349	80	106	100	210	1	1	78320992	280	-1.70	0.32	12	0.06	-210.00	1102.00	955	20231212	-62.62	345	20240604	3.48	878	-59.34	20240102	345	3.48	20240604	955	-62.62	20231212	345	3.48	20240604	0.40	N	137940	100	80 억		16571390	N	N	0	N	00	N
121	20240607	090753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	355	1	2	0.28	5866089	16566	6.45	356	356	354	460	248	354	354.10	21.16	0	-96	366	359	352	345	338	363	349	80	106	100	210	1	1	78320992	278	-1.69	0.32	12	0.02	-210.00	1102.00	955	20231212	-62.83	345	20240604	2.90	878	-59.57	20240102	345	2.90	20240604	955	-62.83	20231212	345	2.90	20240604	0.40	N	137940	100	80 억		16571390	N	N	0	N	00	N
122	20240605	160751	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	354	2	2	0.57	87459893	248982	68.25	353	359	345	457	247	352	351.27	21.17	0	-5398	375	363	354	342	333	359	338	80	105	100	210	1	1	78320992	277	-1.69	0.32	12	0.32	-210.00	1102.00	955	20231212	-62.93	345	20240605	2.61	878	-59.68	20240102	345	2.61	20240605	955	-62.93	20231212	345	2.61	20240605	0.41	N	137940	100	80 억		16576788	N	N	0	N	00	N
123	20240605	150748	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	355	3	2	0.85	86580681	246499	67.57	353	359	345	457	247	352	351.24	21.17	0	-5399	375	363	354	342	333	359	338	80	105	100	210	1	1	78320992	278	-1.69	0.32	12	0.31	-210.00	1102.00	955	20231212	-62.83	345	20240605	2.90	878	-59.57	20240102	345	2.90	20240605	955	-62.83	20231212	345	2.90	20240605	0.41	N	137940	100	80 억		16576788	N	N	0	N	00	N
124	20240605	140750	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	354	2	2	0.57	82071024	233755	64.08	353	359	345	457	247	352	351.10	21.17	0	-4422	375	363	354	342	333	359	338	80	105	100	210	1	1	78320992	277	-1.69	0.32	12	0.30	-210.00	1102.00	955	20231212	-62.93	345	20240605	2.61	878	-59.68	20240102	345	2.61	20240605	955	-62.93	20231212	345	2.61	20240605	0.41	N	137940	100	80 억		16576788	N	N	0	N	00	N
125	20240605	130751	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	354	2	2	0.57	72125332	205634	56.37	353	359	345	457	247	352	350.75	21.17	0	-2285	375	363	354	342	333	359	338	80	105	100	210	1	1	78320992	277	-1.69	0.32	12	0.26	-210.00	1102.00	955	20231212	-62.93	345	20240605	2.61	878	-59.68	20240102	345	2.61	20240605	955	-62.93	20231212	345	2.61	20240605	0.41	N	137940	100	80 억		16576788	N	N	0	N	00	N
126	20240605	120747	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	353	1	2	0.28	70402598	200747	55.03	353	359	345	457	247	352	350.70	21.17	0	1073	375	363	354	342	333	359	338	80	105	100	210	1	1	78320992	276	-1.68	0.32	12	0.26	-210.00	1102.00	955	20231212	-63.04	345	20240605	2.32	878	-59.79	20240102	345	2.32	20240605	955	-63.04	20231212	345	2.32	20240605	0.41	N	137940	100	80 억		16576788	N	N	0	N	00	N
127	20240605	110749	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	350	-2	5	-0.57	65983663	188205	51.59	353	359	345	457	247	352	350.59	21.17	0	2717	375	363	354	342	333	359	338	80	105	100	210	1	1	78320992	274	-1.67	0.32	12	0.24	-210.00	1102.00	955	20231212	-63.35	345	20240605	1.45	878	-60.14	20240102	345	1.45	20240605	955	-63.35	20231212	345	1.45	20240605	0.41	N	137940	100	80 억		16576788	N	N	0	N	00	N
128	20240605	100748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	355	3	2	0.85	24393008	68864	18.88	353	359	352	457	247	352	354.22	21.17	0	1186	375	363	354	342	333	359	338	80	105	100	210	1	1	78320992	278	-1.69	0.32	12	0.09	-210.00	1102.00	955	20231212	-62.83	345	20240604	2.90	878	-59.57	20240102	345	2.90	20240604	955	-62.83	20231212	345	2.90	20240604	0.41	N	137940	100	80 억		16576788	N	N	0	N	00	N
129	20240605	090747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	358	6	2	1.70	3804002	10692	2.93	353	359	353	457	247	352	355.78	21.17	0	7450	375	363	354	342	333	359	338	80	105	100	210	1	1	78320992	280	-1.70	0.32	12	0.01	-210.00	1102.00	955	20231212	-62.51	345	20240604	3.77	878	-59.23	20240102	345	3.77	20240604	955	-62.51	20231212	345	3.77	20240604	0.41	N	137940	100	80 억		16576788	N	N	0	N	00	N
130	20240604	160742	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	352	-7	5	-1.95	129062337	364226	77.47	361	366	345	466	252	359	354.35	21.17	0	-3624	383	371	359	347	335	365	341	80	107	100	210	1	1	78320992	276	-1.68	0.32	12	0.47	-210.00	1102.00	955	20231212	-63.14	345	20240604	2.03	878	-59.91	20240102	345	2.03	20240604	955	-63.14	20231212	345	2.03	20240604	0.41	N	137940	100	80 억		16580301	N	N	0	N	00	N
131	20240604	150742	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	354	-5	5	-1.39	111350209	313753	66.74	361	366	345	466	252	359	354.90	21.17	0	-1139	383	371	359	347	335	365	341	80	107	100	210	1	1	78320992	277	-1.69	0.32	12	0.40	-210.00	1102.00	955	20231212	-62.93	345	20240604	2.61	878	-59.68	20240102	345	2.61	20240604	955	-62.93	20231212	345	2.61	20240604	0.41	N	137940	100	80 억		16580301	N	N	0	N	00	N
132	20240604	140744	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	359	0	3	0.00	97081985	273484	58.17	361	366	345	466	252	359	354.98	21.17	0	-50	383	371	359	347	335	365	341	80	107	100	210	1	1	78320992	281	-1.71	0.33	12	0.35	-210.00	1102.00	955	20231212	-62.41	345	20240604	4.06	878	-59.11	20240102	345	4.06	20240604	955	-62.41	20231212	345	4.06	20240604	0.41	N	137940	100	80 억		16580301	N	N	0	N	00	N
133	20240604	130741	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	358	-1	5	-0.28	90879942	256143	54.48	361	366	345	466	252	359	354.80	21.17	0	9717	383	371	359	347	335	365	341	80	107	100	210	1	1	78320992	280	-1.70	0.32	12	0.33	-210.00	1102.00	955	20231212	-62.51	345	20240604	3.77	878	-59.23	20240102	345	3.77	20240604	955	-62.51	20231212	345	3.77	20240604	0.41	N	137940	100	80 억		16580301	N	N	0	N	00	N
134	20240604	120740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	358	-1	5	-0.28	29659844	82522	17.55	361	366	357	466	252	359	359.42	21.17	0	-3677	383	371	359	347	335	365	341	80	107	100	210	1	1	78320992	280	-1.70	0.32	12	0.11	-210.00	1102.00	955	20231212	-62.51	347	20240603	3.17	878	-59.23	20240102	347	3.17	20240603	955	-62.51	20231212	347	3.17	20240603	0.41	N	137940	100	80 억		16580301	N	N	0	N	00	N
135	20240604	110736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	361	2	2	0.56	27928377	77682	16.52	361	366	357	466	252	359	359.52	21.17	0	-3633	383	371	359	347	335	365	341	80	107	100	210	1	1	78320992	283	-1.72	0.33	12	0.10	-210.00	1102.00	955	20231212	-62.20	347	20240603	4.03	878	-58.88	20240102	347	4.03	20240603	955	-62.20	20231212	347	4.03	20240603	0.41	N	137940	100	80 억		16580301	N	N	0	N	00	N
136	20240604	100739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	362	3	2	0.84	17713752	49177	10.46	361	366	359	466	252	359	360.20	21.17	0	-7021	383	371	359	347	335	365	341	80	107	100	210	1	1	78320992	284	-1.72	0.33	12	0.06	-210.00	1102.00	955	20231212	-62.09	347	20240603	4.32	878	-58.77	20240102	347	4.32	20240603	955	-62.09	20231212	347	4.32	20240603	0.41	N	137940	100	80 억		16580301	N	N	0	N	00	N
137	20240604	090740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	362	3	2	0.84	3075254	8441	1.80	361	366	361	466	252	359	364.32	21.17	0	-5464	383	371	359	347	335	365	341	80	107	100	210	1	1	78320992	284	-1.72	0.33	12	0.01	-210.00	1102.00	955	20231212	-62.09	347	20240603	4.32	878	-58.77	20240102	347	4.32	20240603	955	-62.09	20231212	347	4.32	20240603	0.41	N	137940	100	80 억		16580301	N	N	0	N	00	N
138	20240603	160731	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	359	-6	5	-1.64	169015351	468434	114.41	365	371	347	474	256	365	360.81	21.14	0	25220	377	371	366	360	355	368	357	80	109	100	210	1	1	78320992	281	-1.71	0.33	12	0.60	-210.00	1102.00	955	20231212	-62.41	347	20240603	3.46	878	-59.11	20240102	347	3.46	20240603	955	-62.41	20231212	347	3.46	20240603	0.41	N	137940	100	80 억		16554335	N	N	0	N	00	N
139	20240603	150732	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	358	-7	5	-1.92	164199823	455012	111.14	365	371	347	474	256	365	360.87	21.14	0	26480	377	371	366	360	355	368	357	80	109	100	210	1	1	78320992	280	-1.70	0.32	12	0.58	-210.00	1102.00	955	20231212	-62.51	347	20240603	3.17	878	-59.23	20240102	347	3.17	20240603	955	-62.51	20231212	347	3.17	20240603	0.41	N	137940	100	80 억		16554335	N	N	0	N	00	N
140	20240603	140730	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	358	-7	5	-1.92	156731692	434110	106.03	365	371	347	474	256	365	361.04	21.14	0	25062	377	371	366	360	355	368	357	80	109	100	210	1	1	78320992	280	-1.70	0.32	12	0.55	-210.00	1102.00	955	20231212	-62.51	347	20240603	3.17	878	-59.23	20240102	347	3.17	20240603	955	-62.51	20231212	347	3.17	20240603	0.41	N	137940	100	80 억		16554335	N	N	0	N	00	N
141	20240603	130731	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	358	-7	5	-1.92	146837290	406475	99.28	365	371	347	474	256	365	361.25	21.14	0	32178	377	371	366	360	355	368	357	80	109	100	210	1	1	78320992	280	-1.70	0.32	12	0.52	-210.00	1102.00	955	20231212	-62.51	347	20240603	3.17	878	-59.23	20240102	347	3.17	20240603	955	-62.51	20231212	347	3.17	20240603	0.41	N	137940	100	80 억		16554335	N	N	0	N	00	N
142	20240603	120731	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	360	-5	5	-1.37	118722685	327324	79.95	365	371	347	474	256	365	362.71	21.14	0	29583	377	371	366	360	355	368	357	80	109	100	210	1	1	78320992	282	-1.71	0.33	12	0.42	-210.00	1102.00	955	20231212	-62.30	347	20240603	3.75	878	-59.00	20240102	347	3.75	20240603	955	-62.30	20231212	347	3.75	20240603	0.41	N	137940	100	80 억		16554335	N	N	0	N	00	N
143	20240603	110726	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	360	-5	5	-1.37	87045807	239318	58.45	365	371	347	474	256	365	363.72	21.14	0	10911	377	371	366	360	355	368	357	80	109	100	210	1	1	78320992	282	-1.71	0.33	12	0.31	-210.00	1102.00	955	20231212	-62.30	347	20240603	3.75	878	-59.00	20240102	347	3.75	20240603	955	-62.30	20231212	347	3.75	20240603	0.41	N	137940	100	80 억		16554335	N	N	0	N	00	N
144	20240603	100724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	370	5	2	1.37	20440634	55530	13.56	365	371	365	474	256	365	368.10	21.14	0	7873	377	371	366	360	355	368	357	80	109	100	210	1	1	78320992	290	-1.76	0.34	12	0.07	-210.00	1102.00	955	20231212	-61.26	348	20230727	6.32	878	-57.86	20240102	356	3.93	20240530	955	-61.26	20231212	348	6.32	20230727	0.41	N	137940	100	80 억		16554335	N	N	0	N	00	N
145	20240603	090723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	370	5	2	1.37	9808995	26778	6.54	365	370	365	474	256	365	366.31	21.14	0	558	377	371	366	360	355	368	357	80	109	100	210	1	1	78320992	290	-1.76	0.34	12	0.03	-210.00	1102.00	955	20231212	-61.26	348	20230727	6.32	878	-57.86	20240102	356	3.93	20240530	955	-61.26	20231212	348	6.32	20230727	0.41	N	137940	100	80 억		16554335	N	N	0	N	00	N