KissMeData/302550/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	161153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-70	5	-2.35	67808635	23259	43.22	2930	3040	2880	3865	2085	2975	2915.38	0.65	0	-4235	3078	3026	2953	2901	2828	3052	2927	31	890	100	1900	5	1	30638080	890	111.73	2.89	12	0.08	26.00	1006.00	4500	20230720	-35.44	2545	20240405	14.15	4065	-28.54	20240510	2545	14.15	20240405	22500	-87.09	20230720	2545	14.15	20240405	1.65	N	302550	100	30 억		199718	N	N	0	N	00	N
3	20240628	151206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-45	5	-1.51	66327420	22748	42.27	2930	3040	2880	3865	2085	2975	2915.75	0.65	0	-4020	3078	3026	2953	2901	2828	3052	2927	31	890	100	1900	5	1	30638080	898	112.69	2.91	12	0.07	26.00	1006.00	4500	20230720	-34.89	2545	20240405	15.13	4065	-27.92	20240510	2545	15.13	20240405	22500	-86.98	20230720	2545	15.13	20240405	1.65	N	302550	100	30 억		199718	N	N	0	N	00	N
4	20240628	141206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	-55	5	-1.85	59504885	20404	37.92	2930	3040	2880	3865	2085	2975	2916.33	0.65	0	-3868	3078	3026	2953	2901	2828	3052	2927	31	890	100	1900	5	1	30638080	895	112.31	2.90	12	0.07	26.00	1006.00	4500	20230720	-35.11	2545	20240405	14.73	4065	-28.17	20240510	2545	14.73	20240405	22500	-87.02	20230720	2545	14.73	20240405	1.65	N	302550	100	30 억		199718	N	N	0	N	00	N
5	20240628	131204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-70	5	-2.35	39958560	13664	25.39	2930	3040	2905	3865	2085	2975	2924.37	0.65	0	-2877	3078	3026	2953	2901	2828	3052	2927	31	890	100	1900	5	1	30638080	890	111.73	2.89	12	0.04	26.00	1006.00	4500	20230720	-35.44	2545	20240405	14.15	4065	-28.54	20240510	2545	14.15	20240405	22500	-87.09	20230720	2545	14.15	20240405	1.65	N	302550	100	30 억		199718	N	N	0	N	00	N
6	20240628	121201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	-15	5	-0.50	14704020	4983	9.26	2930	3040	2930	3865	2085	2975	2950.84	0.65	0	-1597	3078	3026	2953	2901	2828	3052	2927	31	890	100	1900	5	1	30638080	907	113.85	2.94	12	0.02	26.00	1006.00	4500	20230720	-34.22	2545	20240405	16.31	4065	-27.18	20240510	2545	16.31	20240405	22500	-86.84	20230720	2545	16.31	20240405	1.65	N	302550	100	30 억		199718	N	N	0	N	00	N
7	20240628	111142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	-15	5	-0.50	13783460	4672	8.68	2930	3040	2930	3865	2085	2975	2950.23	0.65	0	-1597	3078	3026	2953	2901	2828	3052	2927	31	890	100	1900	5	1	30638080	907	113.85	2.94	12	0.02	26.00	1006.00	4500	20230720	-34.22	2545	20240405	16.31	4065	-27.18	20240510	2545	16.31	20240405	22500	-86.84	20230720	2545	16.31	20240405	1.65	N	302550	100	30 억		199718	N	N	0	N	00	N
8	20240628	101139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-5	5	-0.17	9436065	3192	5.93	2930	3040	2930	3865	2085	2975	2956.16	0.65	0	-1553	3078	3026	2953	2901	2828	3052	2927	31	890	100	1900	5	1	30638080	910	114.23	2.95	12	0.01	26.00	1006.00	4500	20230720	-34.00	2545	20240405	16.70	4065	-26.94	20240510	2545	16.70	20240405	22500	-86.80	20230720	2545	16.70	20240405	1.65	N	302550	100	30 억		199718	N	N	0	N	00	N
9	20240628	091145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-5	5	-0.17	3232240	1098	2.04	2930	3040	2930	3865	2085	2975	2943.75	0.65	0	-357	3078	3026	2953	2901	2828	3052	2927	31	890	100	1900	5	1	30638080	910	114.23	2.95	12	0.00	26.00	1006.00	4500	20230720	-34.00	2545	20240405	16.70	4065	-26.94	20240510	2545	16.70	20240405	22500	-86.80	20230720	2545	16.70	20240405	1.65	N	302550	100	30 억		199718	N	N	0	N	00	N
10	20240627	161132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	50	2	1.71	156429520	53507	132.45	2925	3005	2880	3800	2050	2925	2923.53	0.65	0	2765	3068	2996	2953	2881	2838	2975	2860	31	875	100	1870	5	1	30638080	911	114.42	2.96	12	0.17	26.00	1006.00	4500	20230720	-33.89	2545	20240405	16.90	4065	-26.81	20240510	2545	16.90	20240405	22500	-86.78	20230720	2545	16.90	20240405	1.67	N	302550	100	30 억		197740	N	N	0	N	00	N
11	20240627	151140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-20	5	-0.68	113407755	38918	96.34	2925	3000	2880	3800	2050	2925	2914.02	0.65	0	6074	3068	2996	2953	2881	2838	2975	2860	31	875	100	1870	5	1	30638080	890	111.73	2.89	12	0.13	26.00	1006.00	4500	20230720	-35.44	2545	20240405	14.15	4065	-28.54	20240510	2545	14.15	20240405	22500	-87.09	20230720	2545	14.15	20240405	1.67	N	302550	100	30 억		197740	N	N	0	N	00	N
12	20240627	141138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	5	2	0.17	85112850	29137	72.13	2925	3000	2895	3800	2050	2925	2921.13	0.65	0	3731	3068	2996	2953	2881	2838	2975	2860	31	875	100	1870	5	1	30638080	898	112.69	2.91	12	0.10	26.00	1006.00	4500	20230720	-34.89	2545	20240405	15.13	4065	-27.92	20240510	2545	15.13	20240405	22500	-86.98	20230720	2545	15.13	20240405	1.67	N	302550	100	30 억		197740	N	N	0	N	00	N
13	20240627	131138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	65	2	2.22	80734790	27646	68.44	2925	3000	2895	3800	2050	2925	2920.31	0.65	0	4431	3068	2996	2953	2881	2838	2975	2860	31	875	100	1870	5	1	30638080	916	115.00	2.97	12	0.09	26.00	1006.00	4500	20230720	-33.56	2545	20240405	17.49	4065	-26.45	20240510	2545	17.49	20240405	22500	-86.71	20230720	2545	17.49	20240405	1.67	N	302550	100	30 억		197740	N	N	0	N	00	N
14	20240627	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	30	2	1.03	70546985	24223	59.96	2925	2965	2895	3800	2050	2925	2912.40	0.65	0	3886	3068	2996	2953	2881	2838	2975	2860	31	875	100	1870	5	1	30638080	905	113.65	2.94	12	0.08	26.00	1006.00	4500	20230720	-34.33	2545	20240405	16.11	4065	-27.31	20240510	2545	16.11	20240405	22500	-86.87	20230720	2545	16.11	20240405	1.67	N	302550	100	30 억		197740	N	N	0	N	00	N
15	20240627	111139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-15	5	-0.51	31635920	10870	26.91	2925	2965	2900	3800	2050	2925	2910.39	0.65	0	2082	3068	2996	2953	2881	2838	2975	2860	31	875	100	1870	5	1	30638080	892	111.92	2.89	12	0.04	26.00	1006.00	4500	20230720	-35.33	2545	20240405	14.34	4065	-28.41	20240510	2545	14.34	20240405	22500	-87.07	20230720	2545	14.34	20240405	1.67	N	302550	100	30 억		197740	N	N	0	N	00	N
16	20240627	101139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	-5	5	-0.17	21806885	7493	18.55	2925	2965	2900	3800	2050	2925	2910.30	0.65	0	734	3068	2996	2953	2881	2838	2975	2860	31	875	100	1870	5	1	30638080	895	112.31	2.90	12	0.02	26.00	1006.00	4500	20230720	-35.11	2545	20240405	14.73	4065	-28.17	20240510	2545	14.73	20240405	22500	-87.02	20230720	2545	14.73	20240405	1.67	N	302550	100	30 억		197740	N	N	0	N	00	N
17	20240627	091139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	40	2	1.37	4674690	1598	3.96	2925	2965	2925	3800	2050	2925	2925.34	0.65	0	100	3068	2996	2953	2881	2838	2975	2860	31	875	100	1870	5	1	30638080	908	114.04	2.95	12	0.01	26.00	1006.00	4500	20230720	-34.11	2545	20240405	16.50	4065	-27.06	20240510	2545	16.50	20240405	22500	-86.82	20230720	2545	16.50	20240405	1.67	N	302550	100	30 억		197740	N	N	0	N	00	N
18	20240626	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	-70	5	-2.34	118782005	40397	26.90	2945	3025	2910	3890	2100	2995	2940.38	0.64	0	1305	3251	3122	2971	2842	2691	3187	2907	31	895	100	1910	5	1	30638080	896	112.50	2.91	12	0.13	26.00	1006.00	4500	20230720	-35.00	2545	20240405	14.93	4065	-28.04	20240510	2545	14.93	20240405	22500	-87.00	20230720	2545	14.93	20240405	1.69	N	302550	100	30 억		195618	N	N	0	N	00	N
19	20240626	151138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-30	5	-1.00	111632355	37967	25.28	2945	3025	2910	3890	2100	2995	2940.25	0.64	0	2756	3251	3122	2971	2842	2691	3187	2907	31	895	100	1910	5	1	30638080	908	114.04	2.95	12	0.12	26.00	1006.00	4500	20230720	-34.11	2545	20240405	16.50	4065	-27.06	20240510	2545	16.50	20240405	22500	-86.82	20230720	2545	16.50	20240405	1.69	N	302550	100	30 억		195618	N	N	0	N	00	N
20	20240626	141135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-55	5	-1.84	98375685	33460	22.28	2945	3025	2910	3890	2100	2995	2940.10	0.64	0	3506	3251	3122	2971	2842	2691	3187	2907	31	895	100	1910	5	1	30638080	901	113.08	2.92	12	0.11	26.00	1006.00	4500	20230720	-34.67	2545	20240405	15.52	4065	-27.68	20240510	2545	15.52	20240405	22500	-86.93	20230720	2545	15.52	20240405	1.69	N	302550	100	30 억		195618	N	N	0	N	00	N
21	20240626	131136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-25	5	-0.83	29104035	9813	6.53	2945	3025	2935	3890	2100	2995	2965.87	0.64	0	-2659	3251	3122	2971	2842	2691	3187	2907	31	895	100	1910	5	1	30638080	910	114.23	2.95	12	0.03	26.00	1006.00	4500	20230720	-34.00	2545	20240405	16.70	4065	-26.94	20240510	2545	16.70	20240405	22500	-86.80	20230720	2545	16.70	20240405	1.69	N	302550	100	30 억		195618	N	N	0	N	00	N
22	20240626	121134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	0	3	0.00	11601835	3893	2.59	2945	3025	2945	3890	2100	2995	2980.18	0.64	0	-1239	3251	3122	2971	2842	2691	3187	2907	31	895	100	1910	5	1	30638080	918	115.19	2.98	12	0.01	26.00	1006.00	4500	20230720	-33.44	2545	20240405	17.68	4065	-26.32	20240510	2545	17.68	20240405	22500	-86.69	20230720	2545	17.68	20240405	1.69	N	302550	100	30 억		195618	N	N	0	N	00	N
23	20240626	111136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	0	3	0.00	4224325	1410	0.94	2945	3025	2945	3890	2100	2995	2995.98	0.64	0	-652	3251	3122	2971	2842	2691	3187	2907	31	895	100	1910	5	1	30638080	918	115.19	2.98	12	0.00	26.00	1006.00	4500	20230720	-33.44	2545	20240405	17.68	4065	-26.32	20240510	2545	17.68	20240405	22500	-86.69	20230720	2545	17.68	20240405	1.69	N	302550	100	30 억		195618	N	N	0	N	00	N
24	20240626	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	15	2	0.50	3842165	1282	0.85	2945	3025	2945	3890	2100	2995	2997.01	0.64	0	-636	3251	3122	2971	2842	2691	3187	2907	31	895	100	1910	5	1	30638080	922	115.77	2.99	12	0.00	26.00	1006.00	4500	20230720	-33.11	2545	20240405	18.27	4065	-25.95	20240510	2545	18.27	20240405	22500	-86.62	20230720	2545	18.27	20240405	1.69	N	302550	100	30 억		195618	N	N	0	N	00	N
25	20240626	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-25	5	-0.83	1570085	529	0.35	2945	3015	2945	3890	2100	2995	2968.02	0.64	0	-131	3251	3122	2971	2842	2691	3187	2907	31	895	100	1910	5	1	30638080	910	114.23	2.95	12	0.00	26.00	1006.00	4500	20230720	-34.00	2545	20240405	16.70	4065	-26.94	20240510	2545	16.70	20240405	22500	-86.80	20230720	2545	16.70	20240405	1.69	N	302550	100	30 억		195618	N	N	0	N	00	N
26	20240625	161132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-5	5	-0.17	442470200	150190	496.66	2960	3100	2820	3900	2100	3000	2946.07	0.43	0	60047	3103	3051	3008	2956	2913	3030	2935	31	900	100	1920	5	1	30638080	918	115.19	2.98	12	0.49	26.00	1006.00	4500	20230720	-33.44	2545	20240405	17.68	4065	-26.32	20240510	2545	17.68	20240405	22500	-86.69	20230720	2545	17.68	20240405	1.68	N	302550	100	30 억		132891	N	N	0	N	00	N
27	20240625	151130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	0	3	0.00	440027455	149375	493.96	2960	3100	2820	3900	2100	3000	2945.79	0.43	0	60249	3103	3051	3008	2956	2913	3030	2935	31	900	100	1920	5	1	30638080	919	115.38	2.98	12	0.49	26.00	1006.00	4500	20230720	-33.33	2545	20240405	17.88	4065	-26.20	20240510	2545	17.88	20240405	22500	-86.67	20230720	2545	17.88	20240405	1.68	N	302550	100	30 억		132891	N	N	0	N	00	N
28	20240625	141134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	-20	5	-0.67	411693155	139880	462.57	2960	3100	2820	3900	2100	3000	2943.19	0.43	0	56018	3103	3051	3008	2956	2913	3030	2935	31	900	100	1920	5	1	30638080	913	114.62	2.96	12	0.46	26.00	1006.00	4500	20230720	-33.78	2545	20240405	17.09	4065	-26.69	20240510	2545	17.09	20240405	22500	-86.76	20230720	2545	17.09	20240405	1.68	N	302550	100	30 억		132891	N	N	0	N	00	N
29	20240625	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	-20	5	-0.67	405110290	137667	455.25	2960	3100	2820	3900	2100	3000	2942.68	0.43	0	56052	3103	3051	3008	2956	2913	3030	2935	31	900	100	1920	5	1	30638080	913	114.62	2.96	12	0.45	26.00	1006.00	4500	20230720	-33.78	2545	20240405	17.09	4065	-26.69	20240510	2545	17.09	20240405	22500	-86.76	20230720	2545	17.09	20240405	1.68	N	302550	100	30 억		132891	N	N	0	N	00	N
30	20240625	121137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	-10	5	-0.33	355523915	120997	400.12	2960	3100	2820	3900	2100	3000	2938.29	0.43	0	49488	3103	3051	3008	2956	2913	3030	2935	31	900	100	1920	5	1	30638080	916	115.00	2.97	12	0.39	26.00	1006.00	4500	20230720	-33.56	2545	20240405	17.49	4065	-26.45	20240510	2545	17.49	20240405	22500	-86.71	20230720	2545	17.49	20240405	1.68	N	302550	100	30 억		132891	N	N	0	N	00	N
31	20240625	111135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-30	5	-1.00	301963245	102971	340.51	2960	3100	2820	3900	2100	3000	2932.51	0.43	0	36683	3103	3051	3008	2956	2913	3030	2935	31	900	100	1920	5	1	30638080	910	114.23	2.95	12	0.34	26.00	1006.00	4500	20230720	-34.00	2545	20240405	16.70	4065	-26.94	20240510	2545	16.70	20240405	22500	-86.80	20230720	2545	16.70	20240405	1.68	N	302550	100	30 억		132891	N	N	0	N	00	N
32	20240625	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	0	3	0.00	131118350	44329	146.59	2960	3100	2820	3900	2100	3000	2957.85	0.43	0	6288	3103	3051	3008	2956	2913	3030	2935	31	900	100	1920	5	1	30638080	919	115.38	2.98	12	0.14	26.00	1006.00	4500	20230720	-33.33	2545	20240405	17.88	4065	-26.20	20240510	2545	17.88	20240405	22500	-86.67	20230720	2545	17.88	20240405	1.68	N	302550	100	30 억		132891	N	N	0	N	00	N
33	20240625	091133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3095	95	2	3.17	23612265	7910	26.16	2960	3100	2960	3900	2100	3000	2985.12	0.43	0	5106	3103	3051	3008	2956	2913	3030	2935	31	900	100	1920	5	1	30638080	948	119.04	3.08	12	0.03	26.00	1006.00	4500	20230720	-31.22	2545	20240405	21.61	4065	-23.86	20240510	2545	21.61	20240405	22500	-86.24	20230720	2545	21.61	20240405	1.68	N	302550	100	30 억		132891	N	N	0	N	00	N
34	20240624	161133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	-40	5	-1.32	90256650	30038	79.17	3015	3060	2965	3950	2130	3040	3004.75	0.42	0	5515	3273	3156	3098	2981	2923	3127	2952	31	910	100	1940	5	1	30638080	919	115.38	2.98	12	0.10	26.00	1006.00	4500	20230720	-33.33	2545	20240405	17.88	4065	-26.20	20240510	2545	17.88	20240405	22500	-86.67	20230720	2545	17.88	20240405	1.66	N	302550	100	30 억		127373	N	N	0	N	00	N
35	20240624	151130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	-35	5	-1.15	87188685	29015	76.47	3015	3060	2965	3950	2130	3040	3004.95	0.42	0	5934	3273	3156	3098	2981	2923	3127	2952	31	910	100	1940	5	1	30638080	921	115.58	2.99	12	0.09	26.00	1006.00	4500	20230720	-33.22	2545	20240405	18.07	4065	-26.08	20240510	2545	18.07	20240405	22500	-86.64	20230720	2545	18.07	20240405	1.66	N	302550	100	30 억		127373	N	N	0	N	00	N
36	20240624	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	-10	5	-0.33	74068635	24623	64.90	3015	3060	2970	3950	2130	3040	3008.11	0.42	0	5659	3273	3156	3098	2981	2923	3127	2952	31	910	100	1940	5	1	30638080	928	116.54	3.01	12	0.08	26.00	1006.00	4500	20230720	-32.67	2545	20240405	19.06	4065	-25.46	20240510	2545	19.06	20240405	22500	-86.53	20230720	2545	19.06	20240405	1.66	N	302550	100	30 억		127373	N	N	0	N	00	N
37	20240624	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	0	3	0.00	44296735	14651	38.61	3015	3060	3000	3950	2130	3040	3023.46	0.42	0	3651	3273	3156	3098	2981	2923	3127	2952	31	910	100	1940	5	1	30638080	931	116.92	3.02	12	0.05	26.00	1006.00	4500	20230720	-32.44	2545	20240405	19.45	4065	-25.22	20240510	2545	19.45	20240405	22500	-86.49	20230720	2545	19.45	20240405	1.66	N	302550	100	30 억		127373	N	N	0	N	00	N
38	20240624	121130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	0	3	0.00	37224695	12312	32.45	3015	3060	3000	3950	2130	3040	3023.45	0.42	0	2402	3273	3156	3098	2981	2923	3127	2952	31	910	100	1940	5	1	30638080	931	116.92	3.02	12	0.04	26.00	1006.00	4500	20230720	-32.44	2545	20240405	19.45	4065	-25.22	20240510	2545	19.45	20240405	22500	-86.49	20230720	2545	19.45	20240405	1.66	N	302550	100	30 억		127373	N	N	0	N	00	N
39	20240624	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3035	-5	5	-0.16	33760190	11170	29.44	3015	3060	3000	3950	2130	3040	3022.40	0.42	0	2908	3273	3156	3098	2981	2923	3127	2952	31	910	100	1940	5	1	30638080	930	116.73	3.02	12	0.04	26.00	1006.00	4500	20230720	-32.56	2545	20240405	19.25	4065	-25.34	20240510	2545	19.25	20240405	22500	-86.51	20230720	2545	19.25	20240405	1.66	N	302550	100	30 억		127373	N	N	0	N	00	N
40	20240624	101130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	20	2	0.66	23572835	7806	20.57	3015	3060	3000	3950	2130	3040	3019.84	0.42	0	1449	3273	3156	3098	2981	2923	3127	2952	31	910	100	1940	5	1	30638080	938	117.69	3.04	12	0.03	26.00	1006.00	4500	20230720	-32.00	2545	20240405	20.24	4065	-24.72	20240510	2545	20.24	20240405	22500	-86.40	20230720	2545	20.24	20240405	1.66	N	302550	100	30 억		127373	N	N	0	N	00	N
41	20240624	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	-10	5	-0.33	11839105	3921	10.33	3015	3060	3015	3950	2130	3040	3019.41	0.42	0	242	3273	3156	3098	2981	2923	3127	2952	31	910	100	1940	5	1	30638080	928	116.54	3.01	12	0.01	26.00	1006.00	4500	20230720	-32.67	2545	20240405	19.06	4065	-25.46	20240510	2545	19.06	20240405	22500	-86.53	20230720	2545	19.06	20240405	1.66	N	302550	100	30 억		127373	N	N	0	N	00	N
42	20240621	161051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	-50	5	-1.62	116586270	37902	153.92	3040	3215	3040	4015	2165	3090	3075.99	0.43	0	-3139	3370	3230	3155	3015	2940	3192	2977	31	925	100	1970	5	1	30638080	931	116.92	3.02	12	0.12	26.00	1006.00	4500	20230720	-32.44	2545	20240405	19.45	4065	-25.22	20240510	2545	19.45	20240405	22500	-86.49	20230720	2545	19.45	20240405	1.70	N	302550	100	30 억		130512	N	N	0	N	00	N
43	20240621	151052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	-15	5	-0.49	101251940	32900	133.61	3040	3215	3040	4015	2165	3090	3077.57	0.43	0	-1713	3370	3230	3155	3015	2940	3192	2977	31	925	100	1970	5	1	30638080	942	118.27	3.06	12	0.11	26.00	1006.00	4500	20230720	-31.67	2545	20240405	20.83	4065	-24.35	20240510	2545	20.83	20240405	22500	-86.33	20230720	2545	20.83	20240405	1.70	N	302550	100	30 억		130512	N	N	0	N	00	N
44	20240621	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3090	0	3	0.00	74903000	24357	98.92	3040	3215	3040	4015	2165	3090	3075.21	0.43	0	-2993	3370	3230	3155	3015	2940	3192	2977	31	925	100	1970	5	1	30638080	947	118.85	3.07	12	0.08	26.00	1006.00	4500	20230720	-31.33	2545	20240405	21.41	4065	-23.99	20240510	2545	21.41	20240405	22500	-86.27	20230720	2545	21.41	20240405	1.70	N	302550	100	30 억		130512	N	N	0	N	00	N
45	20240621	131053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	-25	5	-0.81	60085985	19547	79.38	3040	3215	3040	4015	2165	3090	3073.92	0.43	0	-2900	3370	3230	3155	3015	2940	3192	2977	31	925	100	1970	5	1	30638080	939	117.88	3.05	12	0.06	26.00	1006.00	4500	20230720	-31.89	2545	20240405	20.43	4065	-24.60	20240510	2545	20.43	20240405	22500	-86.38	20230720	2545	20.43	20240405	1.70	N	302550	100	30 억		130512	N	N	0	N	00	N
46	20240621	121055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	-25	5	-0.81	54441135	17695	71.86	3040	3215	3040	4015	2165	3090	3076.64	0.43	0	-2872	3370	3230	3155	3015	2940	3192	2977	31	925	100	1970	5	1	30638080	939	117.88	3.05	12	0.06	26.00	1006.00	4500	20230720	-31.89	2545	20240405	20.43	4065	-24.60	20240510	2545	20.43	20240405	22500	-86.38	20230720	2545	20.43	20240405	1.70	N	302550	100	30 억		130512	N	N	0	N	00	N
47	20240621	111053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	-25	5	-0.81	37965915	12292	49.92	3040	3215	3040	4015	2165	3090	3088.67	0.43	0	-3102	3370	3230	3155	3015	2940	3192	2977	31	925	100	1970	5	1	30638080	939	117.88	3.05	12	0.04	26.00	1006.00	4500	20230720	-31.89	2545	20240405	20.43	4065	-24.60	20240510	2545	20.43	20240405	22500	-86.38	20230720	2545	20.43	20240405	1.70	N	302550	100	30 억		130512	N	N	0	N	00	N
48	20240621	101050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	-15	5	-0.49	33311710	10771	43.74	3040	3215	3040	4015	2165	3090	3092.72	0.43	0	-3479	3370	3230	3155	3015	2940	3192	2977	31	925	100	1970	5	1	30638080	942	118.27	3.06	12	0.04	26.00	1006.00	4500	20230720	-31.67	2545	20240405	20.83	4065	-24.35	20240510	2545	20.83	20240405	22500	-86.33	20230720	2545	20.83	20240405	1.70	N	302550	100	30 억		130512	N	N	0	N	00	N
49	20240621	091055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	55	2	1.78	1820800	585	2.38	3040	3215	3040	4015	2165	3090	3112.52	0.43	0	-264	3370	3230	3155	3015	2940	3192	2977	31	925	100	1970	5	1	30638080	964	120.96	3.13	12	0.00	26.00	1006.00	4500	20230720	-30.11	2545	20240405	23.58	4065	-22.63	20240510	2545	23.58	20240405	22500	-86.02	20230720	2545	23.58	20240405	1.70	N	302550	100	30 억		130512	N	N	0	N	00	N
50	20240620	161047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3090	-40	5	-1.28	76573710	24619	65.97	3130	3295	3080	4065	2195	3130	3110.35	0.45	0	-7153	3460	3295	3190	3025	2920	3242	2972	31	935	100	2000	5	1	30638080	947	118.85	3.07	12	0.08	26.00	1006.00	4500	20230720	-31.33	2545	20240405	21.41	4065	-23.99	20240510	2545	21.41	20240405	22500	-86.27	20230720	2545	21.41	20240405	1.69	N	302550	100	30 억		137857	N	N	0	N	00	N
51	20240620	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	-30	5	-0.96	65986855	21193	56.79	3130	3295	3080	4065	2195	3130	3113.62	0.45	0	-5970	3460	3295	3190	3025	2920	3242	2972	31	935	100	2000	5	1	30638080	950	119.23	3.08	12	0.07	26.00	1006.00	4500	20230720	-31.11	2545	20240405	21.81	4065	-23.74	20240510	2545	21.81	20240405	22500	-86.22	20230720	2545	21.81	20240405	1.69	N	302550	100	30 억		137857	N	N	0	N	00	N
52	20240620	141048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	-30	5	-0.96	50146775	16072	43.07	3130	3295	3090	4065	2195	3130	3120.13	0.45	0	-4254	3460	3295	3190	3025	2920	3242	2972	31	935	100	2000	5	1	30638080	950	119.23	3.08	12	0.05	26.00	1006.00	4500	20230720	-31.11	2545	20240405	21.81	4065	-23.74	20240510	2545	21.81	20240405	22500	-86.22	20230720	2545	21.81	20240405	1.69	N	302550	100	30 억		137857	N	N	0	N	00	N
53	20240620	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	5	2	0.16	42881215	13742	36.82	3130	3295	3090	4065	2195	3130	3120.45	0.45	0	-2800	3460	3295	3190	3025	2920	3242	2972	31	935	100	2000	5	1	30638080	961	120.58	3.12	12	0.04	26.00	1006.00	4500	20230720	-30.33	2545	20240405	23.18	4065	-22.88	20240510	2545	23.18	20240405	22500	-86.07	20230720	2545	23.18	20240405	1.69	N	302550	100	30 억		137857	N	N	0	N	00	N
54	20240620	121046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	5	2	0.16	38976215	12494	33.48	3130	3295	3090	4065	2195	3130	3119.59	0.45	0	-2179	3460	3295	3190	3025	2920	3242	2972	31	935	100	2000	5	1	30638080	961	120.58	3.12	12	0.04	26.00	1006.00	4500	20230720	-30.33	2545	20240405	23.18	4065	-22.88	20240510	2545	23.18	20240405	22500	-86.07	20230720	2545	23.18	20240405	1.69	N	302550	100	30 억		137857	N	N	0	N	00	N
55	20240620	111049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	-30	5	-0.96	24205315	7737	20.73	3130	3295	3100	4065	2195	3130	3128.51	0.45	0	551	3460	3295	3190	3025	2920	3242	2972	31	935	100	2000	5	1	30638080	950	119.23	3.08	12	0.03	26.00	1006.00	4500	20230720	-31.11	2545	20240405	21.81	4065	-23.74	20240510	2545	21.81	20240405	22500	-86.22	20230720	2545	21.81	20240405	1.69	N	302550	100	30 억		137857	N	N	0	N	00	N
56	20240620	101050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	10	2	0.32	7516740	2384	6.39	3130	3295	3130	4065	2195	3130	3152.99	0.45	0	727	3460	3295	3190	3025	2920	3242	2972	31	935	100	2000	5	1	30638080	962	120.77	3.12	12	0.01	26.00	1006.00	4500	20230720	-30.22	2545	20240405	23.38	4065	-22.76	20240510	2545	23.38	20240405	22500	-86.04	20230720	2545	23.38	20240405	1.69	N	302550	100	30 억		137857	N	N	0	N	00	N
57	20240620	091054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	20	2	0.64	544330	171	0.46	3130	3295	3130	4065	2195	3130	3183.22	0.45	0	60	3460	3295	3190	3025	2920	3242	2972	31	935	100	2000	5	1	30638080	965	121.15	3.13	12	0.00	26.00	1006.00	4500	20230720	-30.00	2545	20240405	23.77	4065	-22.51	20240510	2545	23.77	20240405	22500	-86.00	20230720	2545	23.77	20240405	1.69	N	302550	100	30 억		137857	N	N	0	N	00	N
58	20240619	161042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3130	-20	5	-0.63	117430150	37095	61.89	3355	3355	3085	4095	2205	3150	3165.66	0.46	0	-4254	3370	3260	3195	3085	3020	3227	3052	31	945	100	2010	5	1	30638080	959	120.38	3.11	12	0.12	26.00	1006.00	4500	20230720	-30.44	2545	20240405	22.99	4065	-23.00	20240510	2545	22.99	20240405	22500	-86.09	20230720	2545	22.99	20240405	1.69	N	302550	100	30 억		142111	N	N	0	N	00	N
59	20240619	151043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	-10	5	-0.32	113707050	35907	59.91	3355	3355	3085	4095	2205	3150	3166.71	0.46	0	-4049	3370	3260	3195	3085	3020	3227	3052	31	945	100	2010	5	1	30638080	962	120.77	3.12	12	0.12	26.00	1006.00	4500	20230720	-30.22	2545	20240405	23.38	4065	-22.76	20240510	2545	23.38	20240405	22500	-86.04	20230720	2545	23.38	20240405	1.69	N	302550	100	30 억		142111	N	N	0	N	00	N
60	20240619	141052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3175	25	2	0.79	110462060	34880	58.20	3355	3355	3085	4095	2205	3150	3166.92	0.46	0	-3831	3370	3260	3195	3085	3020	3227	3052	31	945	100	2010	5	1	30638080	973	122.12	3.16	12	0.11	26.00	1006.00	4500	20230720	-29.44	2545	20240405	24.75	4065	-21.89	20240510	2545	24.75	20240405	22500	-85.89	20230720	2545	24.75	20240405	1.69	N	302550	100	30 억		142111	N	N	0	N	00	N
61	20240619	131039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	30	2	0.95	108284635	34190	57.05	3355	3355	3085	4095	2205	3150	3167.14	0.46	0	-3378	3370	3260	3195	3085	3020	3227	3052	31	945	100	2010	5	1	30638080	974	122.31	3.16	12	0.11	26.00	1006.00	4500	20230720	-29.33	2545	20240405	24.95	4065	-21.77	20240510	2545	24.95	20240405	22500	-85.87	20230720	2545	24.95	20240405	1.69	N	302550	100	30 억		142111	N	N	0	N	00	N
62	20240619	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3185	35	2	1.11	105814210	33409	55.74	3355	3355	3085	4095	2205	3150	3167.24	0.46	0	-3140	3370	3260	3195	3085	3020	3227	3052	31	945	100	2010	5	1	30638080	976	122.50	3.17	12	0.11	26.00	1006.00	4500	20230720	-29.22	2545	20240405	25.15	4065	-21.65	20240510	2545	25.15	20240405	22500	-85.84	20230720	2545	25.15	20240405	1.69	N	302550	100	30 억		142111	N	N	0	N	00	N
63	20240619	111045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3175	25	2	0.79	103381820	32642	54.46	3355	3355	3085	4095	2205	3150	3167.14	0.46	0	-2728	3370	3260	3195	3085	3020	3227	3052	31	945	100	2010	5	1	30638080	973	122.12	3.16	12	0.11	26.00	1006.00	4500	20230720	-29.44	2545	20240405	24.75	4065	-21.89	20240510	2545	24.75	20240405	22500	-85.89	20230720	2545	24.75	20240405	1.69	N	302550	100	30 억		142111	N	N	0	N	00	N
64	20240619	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	10	2	0.32	75634005	23886	39.85	3355	3355	3085	4095	2205	3150	3166.46	0.46	0	2356	3370	3260	3195	3085	3020	3227	3052	31	945	100	2010	5	1	30638080	968	121.54	3.14	12	0.08	26.00	1006.00	4500	20230720	-29.78	2545	20240405	24.17	4065	-22.26	20240510	2545	24.17	20240405	22500	-85.96	20230720	2545	24.17	20240405	1.69	N	302550	100	30 억		142111	N	N	0	N	00	N
65	20240619	091050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	0	3	0.00	53885705	16977	28.33	3355	3355	3085	4095	2205	3150	3174.04	0.46	0	522	3370	3260	3195	3085	3020	3227	3052	31	945	100	2010	5	1	30638080	965	121.15	3.13	12	0.06	26.00	1006.00	4500	20230720	-30.00	2545	20240405	23.77	4065	-22.51	20240510	2545	23.77	20240405	22500	-86.00	20230720	2545	23.77	20240405	1.69	N	302550	100	30 억		142111	N	N	0	N	00	N
66	20240618	161038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	-15	5	-0.47	191855320	59933	50.78	3165	3305	3130	4110	2220	3165	3201.17	0.49	0	-8986	3471	3317	3241	3087	3011	3280	3050	31	945	100	2020	5	1	30638080	965	121.15	3.13	12	0.20	26.00	1006.00	4500	20230720	-30.00	2545	20240405	23.77	4065	-22.51	20240510	2545	23.77	20240405	22500	-86.00	20230720	2545	23.77	20240405	1.65	N	302550	100	30 억		151072	N	N	0	N	00	N
67	20240618	151037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	5	2	0.16	165308135	51493	43.63	3165	3305	3130	4110	2220	3165	3210.30	0.49	0	-9453	3471	3317	3241	3087	3011	3280	3050	31	945	100	2020	5	1	30638080	971	121.92	3.15	12	0.17	26.00	1006.00	4500	20230720	-29.56	2545	20240405	24.56	4065	-22.02	20240510	2545	24.56	20240405	22500	-85.91	20230720	2545	24.56	20240405	1.65	N	302550	100	30 억		151072	N	N	0	N	00	N
68	20240618	141041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3195	30	2	0.95	161620240	50332	42.65	3165	3305	3130	4110	2220	3165	3211.08	0.49	0	-9535	3471	3317	3241	3087	3011	3280	3050	31	945	100	2020	5	1	30638080	979	122.88	3.18	12	0.16	26.00	1006.00	4500	20230720	-29.00	2545	20240405	25.54	4065	-21.40	20240510	2545	25.54	20240405	22500	-85.80	20230720	2545	25.54	20240405	1.65	N	302550	100	30 억		151072	N	N	0	N	00	N
69	20240618	131042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	35	2	1.11	134726375	41952	35.55	3165	3305	3130	4110	2220	3165	3211.44	0.49	0	-7374	3471	3317	3241	3087	3011	3280	3050	31	945	100	2020	5	1	30638080	980	123.08	3.18	12	0.14	26.00	1006.00	4500	20230720	-28.89	2545	20240405	25.74	4065	-21.28	20240510	2545	25.74	20240405	22500	-85.78	20230720	2545	25.74	20240405	1.65	N	302550	100	30 억		151072	N	N	0	N	00	N
70	20240618	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	-20	5	-0.63	118559580	36830	31.21	3165	3305	3145	4110	2220	3165	3219.10	0.49	0	-7006	3471	3317	3241	3087	3011	3280	3050	31	945	100	2020	5	1	30638080	964	120.96	3.13	12	0.12	26.00	1006.00	4500	20230720	-30.11	2545	20240405	23.58	4065	-22.63	20240510	2545	23.58	20240405	22500	-86.02	20230720	2545	23.58	20240405	1.65	N	302550	100	30 억		151072	N	N	0	N	00	N
71	20240618	111039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3190	25	2	0.79	107082890	33191	28.12	3165	3305	3150	4110	2220	3165	3226.26	0.49	0	-7671	3471	3317	3241	3087	3011	3280	3050	31	945	100	2020	5	1	30638080	977	122.69	3.17	12	0.11	26.00	1006.00	4500	20230720	-29.11	2545	20240405	25.34	4065	-21.53	20240510	2545	25.34	20240405	22500	-85.82	20230720	2545	25.34	20240405	1.65	N	302550	100	30 억		151072	N	N	0	N	00	N
72	20240618	101038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	55	2	1.74	79083405	24377	20.65	3165	3305	3150	4110	2220	3165	3244.18	0.49	0	-8819	3471	3317	3241	3087	3011	3280	3050	31	945	100	2020	5	1	30638080	987	123.85	3.20	12	0.08	26.00	1006.00	4500	20230720	-28.44	2545	20240405	26.52	4065	-20.79	20240510	2545	26.52	20240405	22500	-85.69	20230720	2545	26.52	20240405	1.65	N	302550	100	30 억		151072	N	N	0	N	00	N
73	20240618	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	5	2	0.16	8152405	2578	2.18	3165	3190	3150	4110	2220	3165	3162.30	0.49	0	-185	3471	3317	3241	3087	3011	3280	3050	31	945	100	2020	5	1	30638080	971	121.92	3.15	12	0.01	26.00	1006.00	4500	20230720	-29.56	2545	20240405	24.56	4065	-22.02	20240510	2545	24.56	20240405	22500	-85.91	20230720	2545	24.56	20240405	1.65	N	302550	100	30 억		151072	N	N	0	N	00	N
74	20240617	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	-135	5	-4.09	379301935	117998	121.53	3300	3395	3165	4290	2310	3300	3214.58	0.37	0	30293	3496	3397	3346	3247	3196	3372	3222	31	990	100	2110	5	1	30638080	970	121.73	3.15	12	0.39	26.00	1006.00	4500	20230720	-29.67	2545	20240405	24.36	4065	-22.14	20240510	2545	24.36	20240405	22500	-85.93	20230720	2545	24.36	20240405	1.71	N	302550	100	30 억		113413	N	N	0	N	00	N
75	20240617	151038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3175	-125	5	-3.79	358790610	111533	114.87	3300	3395	3165	4290	2310	3300	3216.90	0.37	0	30413	3496	3397	3346	3247	3196	3372	3222	31	990	100	2110	5	1	30638080	973	122.12	3.16	12	0.36	26.00	1006.00	4500	20230720	-29.44	2545	20240405	24.75	4065	-21.89	20240510	2545	24.75	20240405	22500	-85.89	20230720	2545	24.75	20240405	1.71	N	302550	100	30 억		113413	N	N	0	N	00	N
76	20240617	141027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3225	-75	5	-2.27	315562030	97954	100.89	3300	3395	3170	4290	2310	3300	3221.53	0.37	0	30205	3496	3397	3346	3247	3196	3372	3222	31	990	100	2110	5	1	30638080	988	124.04	3.21	12	0.32	26.00	1006.00	4500	20230720	-28.33	2545	20240405	26.72	4065	-20.66	20240510	2545	26.72	20240405	22500	-85.67	20230720	2545	26.72	20240405	1.71	N	302550	100	30 억		113413	N	N	0	N	00	N
77	20240617	131027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	-80	5	-2.42	284316740	88206	90.85	3300	3395	3170	4290	2310	3300	3223.33	0.37	0	29154	3496	3397	3346	3247	3196	3372	3222	31	990	100	2110	5	1	30638080	987	123.85	3.20	12	0.29	26.00	1006.00	4500	20230720	-28.44	2545	20240405	26.52	4065	-20.79	20240510	2545	26.52	20240405	22500	-85.69	20230720	2545	26.52	20240405	1.71	N	302550	100	30 억		113413	N	N	0	N	00	N
78	20240617	121027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	-100	5	-3.03	262559385	81383	83.82	3300	3395	3185	4290	2310	3300	3226.22	0.37	0	27611	3496	3397	3346	3247	3196	3372	3222	31	990	100	2110	5	1	30638080	980	123.08	3.18	12	0.27	26.00	1006.00	4500	20230720	-28.89	2545	20240405	25.74	4065	-21.28	20240510	2545	25.74	20240405	22500	-85.78	20230720	2545	25.74	20240405	1.71	N	302550	100	30 억		113413	N	N	0	N	00	N
79	20240617	111020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3240	-60	5	-1.82	193620880	59921	61.72	3300	3395	3210	4290	2310	3300	3231.27	0.37	0	22788	3496	3397	3346	3247	3196	3372	3222	31	990	100	2110	5	1	30638080	993	124.62	3.22	12	0.20	26.00	1006.00	4500	20230720	-28.00	2545	20240405	27.31	4065	-20.30	20240510	2545	27.31	20240405	22500	-85.60	20230720	2545	27.31	20240405	1.71	N	302550	100	30 억		113413	N	N	0	N	00	N
80	20240617	101019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3270	-30	5	-0.91	103741555	32064	33.02	3300	3395	3210	4290	2310	3300	3235.45	0.37	0	8267	3496	3397	3346	3247	3196	3372	3222	31	990	100	2110	5	1	30638080	1002	125.77	3.25	12	0.10	26.00	1006.00	4500	20230720	-27.33	2545	20240405	28.49	4065	-19.56	20240510	2545	28.49	20240405	22500	-85.47	20230720	2545	28.49	20240405	1.71	N	302550	100	30 억		113413	N	N	0	N	00	N
81	20240617	091023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3250	-50	5	-1.52	10683660	3273	3.37	3300	3395	3230	4290	2310	3300	3264.18	0.37	0	1284	3496	3397	3346	3247	3196	3372	3222	31	990	100	2110	5	1	30638080	996	125.00	3.23	12	0.01	26.00	1006.00	4500	20230720	-27.78	2545	20240405	27.70	4065	-20.05	20240510	2545	27.70	20240405	22500	-85.56	20230720	2545	27.70	20240405	1.71	N	302550	100	30 억		113413	N	N	0	N	00	N
82	20240614	160853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3300	-135	5	-3.93	322375845	96837	113.24	3415	3445	3295	4465	2405	3435	3329.06	0.32	0	16113	3531	3482	3441	3392	3351	3462	3372	31	1030	100	2190	5	1	30638080	1011	126.92	3.28	12	0.32	26.00	1006.00	4500	20230720	-26.67	2545	20240405	29.67	4065	-18.82	20240510	2545	29.67	20240405	22500	-85.33	20230720	2545	29.67	20240405	1.74	N	302550	100	30 억		97530	N	N	0	N	00	N
83	20240614	150857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3325	-110	5	-3.20	309159590	92836	108.56	3415	3445	3295	4465	2405	3435	3330.17	0.32	0	17629	3531	3482	3441	3392	3351	3462	3372	31	1030	100	2190	5	1	30638080	1019	127.88	3.31	12	0.30	26.00	1006.00	4500	20230720	-26.11	2545	20240405	30.65	4065	-18.20	20240510	2545	30.65	20240405	22500	-85.22	20230720	2545	30.65	20240405	1.74	N	302550	100	30 억		97530	N	N	0	N	00	N
84	20240614	140856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3310	-125	5	-3.64	282493740	84786	99.14	3415	3445	3295	4465	2405	3435	3331.84	0.32	0	20338	3531	3482	3441	3392	3351	3462	3372	31	1030	100	2190	5	1	30638080	1014	127.31	3.29	12	0.28	26.00	1006.00	4500	20230720	-26.44	2545	20240405	30.06	4065	-18.57	20240510	2545	30.06	20240405	22500	-85.29	20230720	2545	30.06	20240405	1.74	N	302550	100	30 억		97530	N	N	0	N	00	N
85	20240614	130858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3335	-100	5	-2.91	265555265	79678	93.17	3415	3445	3295	4465	2405	3435	3332.86	0.32	0	23202	3531	3482	3441	3392	3351	3462	3372	31	1030	100	2190	5	1	30638080	1022	128.27	3.32	12	0.26	26.00	1006.00	4500	20230720	-25.89	2545	20240405	31.04	4065	-17.96	20240510	2545	31.04	20240405	22500	-85.18	20230720	2545	31.04	20240405	1.74	N	302550	100	30 억		97530	N	N	0	N	00	N
86	20240614	120901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3350	-85	5	-2.47	259321270	77806	90.98	3415	3445	3295	4465	2405	3435	3332.92	0.32	0	24080	3531	3482	3441	3392	3351	3462	3372	31	1030	100	2190	5	1	30638080	1026	128.85	3.33	12	0.25	26.00	1006.00	4500	20230720	-25.56	2545	20240405	31.63	4065	-17.59	20240510	2545	31.63	20240405	22500	-85.11	20230720	2545	31.63	20240405	1.74	N	302550	100	30 억		97530	N	N	0	N	00	N
87	20240614	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3335	-100	5	-2.91	227265325	68179	79.72	3415	3445	3295	4465	2405	3435	3333.36	0.32	0	23578	3531	3482	3441	3392	3351	3462	3372	31	1030	100	2190	5	1	30638080	1022	128.27	3.32	12	0.22	26.00	1006.00	4500	20230720	-25.89	2545	20240405	31.04	4065	-17.96	20240510	2545	31.04	20240405	22500	-85.18	20230720	2545	31.04	20240405	1.74	N	302550	100	30 억		97530	N	N	0	N	00	N
88	20240614	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3390	-45	5	-1.31	54077965	15961	18.66	3415	3445	3360	4465	2405	3435	3388.13	0.32	0	-2999	3531	3482	3441	3392	3351	3462	3372	31	1030	100	2190	5	1	30638080	1039	130.38	3.37	12	0.05	26.00	1006.00	4500	20230720	-24.67	2545	20240405	33.20	4065	-16.61	20240510	2545	33.20	20240405	22500	-84.93	20230720	2545	33.20	20240405	1.74	N	302550	100	30 억		97530	N	N	0	N	00	N
89	20240614	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3390	-45	5	-1.31	20211815	5947	6.95	3415	3445	3385	4465	2405	3435	3398.66	0.32	0	3847	3531	3482	3441	3392	3351	3462	3372	31	1030	100	2190	5	1	30638080	1039	130.38	3.37	12	0.02	26.00	1006.00	4500	20230720	-24.67	2545	20240405	33.20	4065	-16.61	20240510	2545	33.20	20240405	22500	-84.93	20230720	2545	33.20	20240405	1.74	N	302550	100	30 억		97530	N	N	0	N	00	N
90	20240613	160958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	0	3	0.00	293555535	85508	159.59	3455	3490	3400	4465	2405	3435	3433.08	0.21	0	33352	3628	3531	3468	3371	3308	3500	3340	31	1030	100	2190	5	1	30638080	1052	132.12	3.41	12	0.28	26.00	1006.00	4500	20230720	-23.67	2490	20230607	37.95	4065	-15.50	20240510	2545	34.97	20240405	22500	-84.73	20230720	2545	34.97	20240405	1.75	N	302550	100	30 억		63474	N	N	0	N	00	N
91	20240613	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	0	3	0.00	284759160	82943	154.80	3455	3490	3400	4465	2405	3435	3433.19	0.21	0	32577	3628	3531	3468	3371	3308	3500	3340	31	1030	100	2190	5	1	30638080	1052	132.12	3.41	12	0.27	26.00	1006.00	4500	20230720	-23.67	2490	20230607	37.95	4065	-15.50	20240510	2545	34.97	20240405	22500	-84.73	20230720	2545	34.97	20240405	1.75	N	302550	100	30 억		63474	N	N	0	N	00	N
92	20240613	141005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3445	10	2	0.29	229082700	66669	124.43	3455	3490	3400	4465	2405	3435	3436.12	0.21	0	26731	3628	3531	3468	3371	3308	3500	3340	31	1030	100	2190	5	1	30638080	1055	132.50	3.42	12	0.22	26.00	1006.00	4500	20230720	-23.44	2490	20230607	38.35	4065	-15.25	20240510	2545	35.36	20240405	22500	-84.69	20230720	2545	35.36	20240405	1.75	N	302550	100	30 억		63474	N	N	0	N	00	N
93	20240613	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3455	20	2	0.58	206941925	60203	112.36	3455	3490	3400	4465	2405	3435	3437.40	0.21	0	23828	3628	3531	3468	3371	3308	3500	3340	31	1030	100	2190	5	1	30638080	1059	132.88	3.43	12	0.20	26.00	1006.00	4500	20230720	-23.22	2490	20230607	38.76	4065	-15.01	20240510	2545	35.76	20240405	22500	-84.64	20230720	2545	35.76	20240405	1.75	N	302550	100	30 억		63474	N	N	0	N	00	N
94	20240613	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	55	2	1.60	140968420	40982	76.49	3455	3490	3400	4465	2405	3435	3439.76	0.21	0	13973	3628	3531	3468	3371	3308	3500	3340	31	1030	100	2190	5	1	30638080	1069	134.23	3.47	12	0.13	26.00	1006.00	4500	20230720	-22.44	2490	20230607	40.16	4065	-14.15	20240510	2545	37.13	20240405	22500	-84.49	20230720	2545	37.13	20240405	1.75	N	302550	100	30 억		63474	N	N	0	N	00	N
95	20240613	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	35	2	1.02	116920730	34032	63.52	3455	3480	3400	4465	2405	3435	3435.61	0.21	0	9390	3628	3531	3468	3371	3308	3500	3340	31	1030	100	2190	5	1	30638080	1063	133.46	3.45	12	0.11	26.00	1006.00	4500	20230720	-22.89	2490	20230607	39.36	4065	-14.64	20240510	2545	36.35	20240405	22500	-84.58	20230720	2545	36.35	20240405	1.75	N	302550	100	30 억		63474	N	N	0	N	00	N
96	20240613	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	15	2	0.44	108767200	31673	59.11	3455	3480	3400	4465	2405	3435	3434.07	0.21	0	9720	3628	3531	3468	3371	3308	3500	3340	31	1030	100	2190	5	1	30638080	1057	132.69	3.43	12	0.10	26.00	1006.00	4500	20230720	-23.33	2490	20230607	38.55	4065	-15.13	20240510	2545	35.56	20240405	22500	-84.67	20230720	2545	35.56	20240405	1.75	N	302550	100	30 억		63474	N	N	0	N	00	N
97	20240613	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3405	-30	5	-0.87	48355260	14096	26.31	3455	3480	3400	4465	2405	3435	3430.42	0.21	0	3085	3628	3531	3468	3371	3308	3500	3340	31	1030	100	2190	5	1	30638080	1043	130.96	3.38	12	0.05	26.00	1006.00	4500	20230720	-24.33	2490	20230607	36.75	4065	-16.24	20240510	2545	33.79	20240405	22500	-84.87	20230720	2545	33.79	20240405	1.75	N	302550	100	30 억		63474	N	N	0	N	00	N
98	20240612	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	-85	5	-2.41	186334075	53446	90.24	3565	3565	3405	4575	2465	3520	3486.40	0.19	0	3584	3603	3561	3508	3466	3413	3582	3487	31	1055	100	2250	5	1	30638080	1052	132.12	3.41	12	0.17	26.00	1006.00	4500	20230720	-23.67	2490	20230607	37.95	4065	-15.50	20240510	2545	34.97	20240405	22500	-84.73	20230720	2545	34.97	20240405	1.75	N	302550	100	30 억		58333	N	N	0	N	00	N
99	20240612	151002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-45	5	-1.28	172092800	49311	83.26	3565	3565	3405	4575	2465	3520	3489.95	0.19	0	4189	3603	3561	3508	3466	3413	3582	3487	31	1055	100	2250	5	1	30638080	1065	133.65	3.45	12	0.16	26.00	1006.00	4500	20230720	-22.78	2490	20230607	39.56	4065	-14.51	20240510	2545	36.54	20240405	22500	-84.56	20230720	2545	36.54	20240405	1.75	N	302550	100	30 억		58333	N	N	0	N	00	N
100	20240612	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	-30	5	-0.85	119427780	34069	57.52	3565	3565	3485	4575	2465	3520	3505.47	0.19	0	1801	3603	3561	3508	3466	3413	3582	3487	31	1055	100	2250	5	1	30638080	1069	134.23	3.47	12	0.11	26.00	1006.00	4500	20230720	-22.44	2490	20230607	40.16	4065	-14.15	20240510	2545	37.13	20240405	22500	-84.49	20230720	2545	37.13	20240405	1.75	N	302550	100	30 억		58333	N	N	0	N	00	N
101	20240612	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	5	2	0.14	91051685	25957	43.83	3565	3565	3485	4575	2465	3520	3507.79	0.19	0	-1282	3603	3561	3508	3466	3413	3582	3487	31	1055	100	2250	5	1	30638080	1080	135.58	3.50	12	0.08	26.00	1006.00	4500	20230720	-21.67	2490	20230607	41.57	4065	-13.28	20240510	2545	38.51	20240405	22500	-84.33	20230720	2545	38.51	20240405	1.75	N	302550	100	30 억		58333	N	N	0	N	00	N
102	20240612	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3525	5	2	0.14	81113695	23132	39.06	3565	3565	3485	4575	2465	3520	3506.56	0.19	0	-2176	3603	3561	3508	3466	3413	3582	3487	31	1055	100	2250	5	1	30638080	1080	135.58	3.50	12	0.08	26.00	1006.00	4500	20230720	-21.67	2490	20230607	41.57	4065	-13.28	20240510	2545	38.51	20240405	22500	-84.33	20230720	2545	38.51	20240405	1.75	N	302550	100	30 억		58333	N	N	0	N	00	N
103	20240612	110953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3520	0	3	0.00	72882140	20787	35.10	3565	3565	3485	4575	2465	3520	3506.14	0.19	0	-1739	3603	3561	3508	3466	3413	3582	3487	31	1055	100	2250	5	1	30638080	1078	135.38	3.50	12	0.07	26.00	1006.00	4500	20230720	-21.78	2490	20230607	41.37	4065	-13.41	20240510	2545	38.31	20240405	22500	-84.36	20230720	2545	38.31	20240405	1.75	N	302550	100	30 억		58333	N	N	0	N	00	N
104	20240612	100955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	-20	5	-0.57	51152505	14595	24.64	3565	3565	3490	4575	2465	3520	3504.80	0.19	0	-1697	3603	3561	3508	3466	3413	3582	3487	31	1055	100	2250	5	1	30638080	1072	134.62	3.48	12	0.05	26.00	1006.00	4500	20230720	-22.22	2490	20230607	40.56	4065	-13.90	20240510	2545	37.52	20240405	22500	-84.44	20230720	2545	37.52	20240405	1.75	N	302550	100	30 억		58333	N	N	0	N	00	N
105	20240612	090958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3540	20	2	0.57	1058620	297	0.50	3565	3565	3520	4575	2465	3520	3564.38	0.19	0	-14	3603	3561	3508	3466	3413	3582	3487	31	1055	100	2250	5	1	30638080	1085	136.15	3.52	12	0.00	26.00	1006.00	4500	20230720	-21.33	2490	20230607	42.17	4065	-12.92	20240510	2545	39.10	20240405	22500	-84.27	20230720	2545	39.10	20240405	1.75	N	302550	100	30 억		58333	N	N	0	N	00	N
106	20240610	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3545	-15	5	-0.42	268797760	76848	65.38	3570	3570	3445	4625	2495	3560	3497.78	0.18	0	-5932	3666	3612	3521	3467	3376	3640	3495	31	1065	100	2270	5	1	30638080	1086	136.35	3.52	12	0.25	26.00	1006.00	4500	20230720	-21.22	2448	20230601	44.81	4065	-12.79	20240510	2545	39.29	20240405	22500	-84.24	20230720	2545	39.29	20240405	1.81	N	302550	100	30 억		56125	N	N	0	N	00	N
107	20240610	150956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3485	-75	5	-2.11	233084470	66691	56.74	3570	3570	3445	4625	2495	3560	3494.99	0.18	0	-3207	3666	3612	3521	3467	3376	3640	3495	31	1065	100	2270	5	1	30638080	1068	134.04	3.46	12	0.22	26.00	1006.00	4500	20230720	-22.56	2448	20230601	42.36	4065	-14.27	20240510	2545	36.94	20240405	22500	-84.51	20230720	2545	36.94	20240405	1.81	N	302550	100	30 억		56125	N	N	0	N	00	N
108	20240610	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	-55	5	-1.54	198307290	56721	48.26	3570	3570	3445	4625	2495	3560	3496.19	0.18	0	-3466	3666	3612	3521	3467	3376	3640	3495	31	1065	100	2270	5	1	30638080	1074	134.81	3.48	12	0.19	26.00	1006.00	4500	20230720	-22.11	2448	20230601	43.18	4065	-13.78	20240510	2545	37.72	20240405	22500	-84.42	20230720	2545	37.72	20240405	1.81	N	302550	100	30 억		56125	N	N	0	N	00	N
109	20240610	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	-110	5	-3.09	101445835	28853	24.55	3570	3570	3450	4625	2495	3560	3515.95	0.18	0	-6326	3666	3612	3521	3467	3376	3640	3495	31	1065	100	2270	5	1	30638080	1057	132.69	3.43	12	0.09	26.00	1006.00	4500	20230720	-23.33	2448	20230601	40.93	4065	-15.13	20240510	2545	35.56	20240405	22500	-84.67	20230720	2545	35.56	20240405	1.81	N	302550	100	30 억		56125	N	N	0	N	00	N
110	20240610	120949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	-55	5	-1.54	81591670	23132	19.68	3570	3570	3470	4625	2495	3560	3527.22	0.18	0	-6244	3666	3612	3521	3467	3376	3640	3495	31	1065	100	2270	5	1	30638080	1074	134.81	3.48	12	0.08	26.00	1006.00	4500	20230720	-22.11	2448	20230601	43.18	4065	-13.78	20240510	2545	37.72	20240405	22500	-84.42	20230720	2545	37.72	20240405	1.81	N	302550	100	30 억		56125	N	N	0	N	00	N
111	20240610	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-50	5	-1.40	70896085	20062	17.07	3570	3570	3470	4625	2495	3560	3533.85	0.18	0	-5717	3666	3612	3521	3467	3376	3640	3495	31	1065	100	2270	5	1	30638080	1075	135.00	3.49	12	0.07	26.00	1006.00	4500	20230720	-22.00	2448	20230601	43.38	4065	-13.65	20240510	2545	37.92	20240405	22500	-84.40	20230720	2545	37.92	20240405	1.81	N	302550	100	30 억		56125	N	N	0	N	00	N
112	20240610	100949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3510	-50	5	-1.40	63423825	17926	15.25	3570	3570	3490	4625	2495	3560	3538.09	0.18	0	-5961	3666	3612	3521	3467	3376	3640	3495	31	1065	100	2270	5	1	30638080	1075	135.00	3.49	12	0.06	26.00	1006.00	4500	20230720	-22.00	2448	20230601	43.38	4065	-13.65	20240510	2545	37.92	20240405	22500	-84.40	20230720	2545	37.92	20240405	1.81	N	302550	100	30 억		56125	N	N	0	N	00	N
113	20240610	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3560	0	3	0.00	38850110	10938	9.31	3570	3570	3490	4625	2495	3560	3551.85	0.18	0	-8233	3666	3612	3521	3467	3376	3640	3495	31	1065	100	2270	5	1	30638080	1091	136.92	3.54	12	0.04	26.00	1006.00	4500	20230720	-20.89	2448	20230601	45.42	4065	-12.42	20240510	2545	39.88	20240405	22500	-84.18	20230720	2545	39.88	20240405	1.81	N	302550	100	30 억		56125	N	N	0	N	00	N
114	20240607	161021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3560	70	2	2.01	411805830	117518	160.36	3490	3575	3430	4535	2445	3490	3504.13	0.30	0	-31114	3623	3556	3423	3356	3223	3590	3390	31	1045	100	2230	5	1	30638080	1091	136.92	3.54	12	0.38	26.00	1006.00	4500	20230720	-20.89	2448	20230601	45.42	4065	-12.42	20240510	2545	39.88	20240405	22500	-84.18	20230720	2545	39.88	20240405	1.74	N	302550	100	30 억		93041	N	Y	0	N	00	N
115	20240607	151029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	10	2	0.29	285776665	82037	111.95	3490	3540	3430	4535	2445	3490	3483.51	0.30	0	-10914	3623	3556	3423	3356	3223	3590	3390	31	1045	100	2230	5	1	30638080	1072	134.62	3.48	12	0.27	26.00	1006.00	4500	20230720	-22.22	2448	20230601	42.97	4065	-13.90	20240510	2545	37.52	20240405	22500	-84.44	20230720	2545	37.52	20240405	1.74	N	302550	100	30 억		93041	N	N	0	N	00	N
116	20240607	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	-30	5	-0.86	183265275	52809	72.06	3490	3530	3430	4535	2445	3490	3470.34	0.30	0	-7394	3623	3556	3423	3356	3223	3590	3390	31	1045	100	2230	5	1	30638080	1060	133.08	3.44	12	0.17	26.00	1006.00	4500	20230720	-23.11	2448	20230601	41.34	4065	-14.88	20240510	2545	35.95	20240405	22500	-84.62	20230720	2545	35.95	20240405	1.74	N	302550	100	30 억		93041	N	N	0	N	00	N
117	20240607	131018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	15	2	0.43	140660375	40484	55.24	3490	3530	3430	4535	2445	3490	3474.47	0.30	0	-4212	3623	3556	3423	3356	3223	3590	3390	31	1045	100	2230	5	1	30638080	1074	134.81	3.48	12	0.13	26.00	1006.00	4500	20230720	-22.11	2448	20230601	43.18	4065	-13.78	20240510	2545	37.72	20240405	22500	-84.42	20230720	2545	37.72	20240405	1.74	N	302550	100	30 억		93041	N	N	0	N	00	N
118	20240607	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-15	5	-0.43	104195520	30045	41.00	3490	3530	3430	4535	2445	3490	3467.98	0.30	0	-5470	3623	3556	3423	3356	3223	3590	3390	31	1045	100	2230	5	1	30638080	1065	133.65	3.45	12	0.10	26.00	1006.00	4500	20230720	-22.78	2448	20230601	41.95	4065	-14.51	20240510	2545	36.54	20240405	22500	-84.56	20230720	2545	36.54	20240405	1.74	N	302550	100	30 억		93041	N	N	0	N	00	N
119	20240607	111005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	-30	5	-0.86	92557625	26677	36.40	3490	3530	3430	4535	2445	3490	3469.57	0.30	0	-5966	3623	3556	3423	3356	3223	3590	3390	31	1045	100	2230	5	1	30638080	1060	133.08	3.44	12	0.09	26.00	1006.00	4500	20230720	-23.11	2448	20230601	41.34	4065	-14.88	20240510	2545	35.95	20240405	22500	-84.62	20230720	2545	35.95	20240405	1.74	N	302550	100	30 억		93041	N	N	0	N	00	N
120	20240607	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3475	-15	5	-0.43	69867475	20104	27.43	3490	3530	3430	4535	2445	3490	3475.30	0.30	0	-5469	3623	3556	3423	3356	3223	3590	3390	31	1045	100	2230	5	1	30638080	1065	133.65	3.45	12	0.07	26.00	1006.00	4500	20230720	-22.78	2448	20230601	41.95	4065	-14.51	20240510	2545	36.54	20240405	22500	-84.56	20230720	2545	36.54	20240405	1.74	N	302550	100	30 억		93041	N	N	0	N	00	N
121	20240607	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	0	3	0.00	28810415	8234	11.24	3490	3530	3470	4535	2445	3490	3498.96	0.30	0	-4742	3623	3556	3423	3356	3223	3590	3390	31	1045	100	2230	5	1	30638080	1069	134.23	3.47	12	0.03	26.00	1006.00	4500	20230720	-22.44	2448	20230601	42.57	4065	-14.15	20240510	2545	37.13	20240405	22500	-84.49	20230720	2545	37.13	20240405	1.74	N	302550	100	30 억		93041	N	N	0	N	00	N
122	20240605	161019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3490	110	2	3.25	243257035	72156	47.67	3380	3490	3290	4390	2370	3380	3371.17	0.32	0	-1039	3543	3461	3403	3321	3263	3432	3292	31	1010	100	2160	5	1	30638080	1069	134.23	3.47	12	0.24	26.00	1006.00	4500	20230720	-22.44	2442	20230530	42.92	4065	-14.15	20240510	2545	37.13	20240405	22500	-84.49	20230720	2545	37.13	20240405	1.75	N	302550	100	30 억		96564	N	N	0	N	00	N
123	20240605	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	55	2	1.63	188737235	56400	37.26	3380	3435	3290	4390	2370	3380	3346.40	0.32	0	4467	3543	3461	3403	3321	3263	3432	3292	31	1010	100	2160	5	1	30638080	1052	132.12	3.41	12	0.18	26.00	1006.00	4500	20230720	-23.67	2442	20230530	40.66	4065	-15.50	20240510	2545	34.97	20240405	22500	-84.73	20230720	2545	34.97	20240405	1.75	N	302550	100	30 억		96564	N	N	0	N	00	N
124	20240605	141017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3400	20	2	0.59	156723590	46977	31.03	3380	3435	3290	4390	2370	3380	3336.18	0.32	0	2611	3543	3461	3403	3321	3263	3432	3292	31	1010	100	2160	5	1	30638080	1042	130.77	3.38	12	0.15	26.00	1006.00	4500	20230720	-24.44	2442	20230530	39.23	4065	-16.36	20240510	2545	33.60	20240405	22500	-84.89	20230720	2545	33.60	20240405	1.75	N	302550	100	30 억		96564	N	N	0	N	00	N
125	20240605	131016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3380	0	3	0.00	128283700	38571	25.48	3380	3435	3290	4390	2370	3380	3325.91	0.32	0	3749	3543	3461	3403	3321	3263	3432	3292	31	1010	100	2160	5	1	30638080	1036	130.00	3.36	12	0.13	26.00	1006.00	4500	20230720	-24.89	2442	20230530	38.41	4065	-16.85	20240510	2545	32.81	20240405	22500	-84.98	20230720	2545	32.81	20240405	1.75	N	302550	100	30 억		96564	N	N	0	N	00	N
126	20240605	121014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3350	-30	5	-0.89	120114635	36139	23.87	3380	3435	3290	4390	2370	3380	3323.68	0.32	0	3040	3543	3461	3403	3321	3263	3432	3292	31	1010	100	2160	5	1	30638080	1026	128.85	3.33	12	0.12	26.00	1006.00	4500	20230720	-25.56	2442	20230530	37.18	4065	-17.59	20240510	2545	31.63	20240405	22500	-85.11	20230720	2545	31.63	20240405	1.75	N	302550	100	30 억		96564	N	N	0	N	00	N
127	20240605	111016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3310	-70	5	-2.07	110323870	33205	21.94	3380	3435	3290	4390	2370	3380	3322.51	0.32	0	2297	3543	3461	3403	3321	3263	3432	3292	31	1010	100	2160	5	1	30638080	1014	127.31	3.29	12	0.11	26.00	1006.00	4500	20230720	-26.44	2442	20230530	35.54	4065	-18.57	20240510	2545	30.06	20240405	22500	-85.29	20230720	2545	30.06	20240405	1.75	N	302550	100	30 억		96564	N	N	0	N	00	N
128	20240605	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3310	-70	5	-2.07	74570735	22404	14.80	3380	3435	3290	4390	2370	3380	3328.46	0.32	0	618	3543	3461	3403	3321	3263	3432	3292	31	1010	100	2160	5	1	30638080	1014	127.31	3.29	12	0.07	26.00	1006.00	4500	20230720	-26.44	2442	20230530	35.54	4065	-18.57	20240510	2545	30.06	20240405	22500	-85.29	20230720	2545	30.06	20240405	1.75	N	302550	100	30 억		96564	N	N	0	N	00	N
129	20240605	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3410	30	2	0.89	6699370	1962	1.30	3380	3435	3380	4390	2370	3380	3414.56	0.32	0	-1364	3543	3461	3403	3321	3263	3432	3292	31	1010	100	2160	5	1	30638080	1045	131.15	3.39	12	0.01	26.00	1006.00	4500	20230720	-24.22	2442	20230530	39.64	4065	-16.11	20240510	2545	33.99	20240405	22500	-84.84	20230720	2545	33.99	20240405	1.75	N	302550	100	30 억		96564	N	N	0	N	00	N
130	20240604	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3380	-120	5	-3.43	510757110	151062	109.60	3450	3485	3345	4550	2450	3500	3381.04	0.21	0	30517	3686	3592	3421	3327	3156	3640	3375	31	1050	100	2240	5	1	30638080	1036	130.00	3.36	12	0.49	26.00	1006.00	4500	20230720	-24.89	2372	20230526	42.50	4065	-16.85	20240510	2545	32.81	20240405	22500	-84.98	20230720	2545	32.81	20240405	1.77	N	302550	100	30 억		65769	N	N	0	N	00	N
131	20240604	151005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3420	-80	5	-2.29	480606575	142149	103.14	3450	3485	3345	4550	2450	3500	3380.93	0.21	0	31340	3686	3592	3421	3327	3156	3640	3375	31	1050	100	2240	5	1	30638080	1048	131.54	3.40	12	0.46	26.00	1006.00	4500	20230720	-24.00	2372	20230526	44.18	4065	-15.87	20240510	2545	34.38	20240405	22500	-84.80	20230720	2545	34.38	20240405	1.77	N	302550	100	30 억		65769	N	N	0	N	00	N
132	20240604	141008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3380	-120	5	-3.43	294492905	86915	63.06	3450	3485	3350	4550	2450	3500	3388.17	0.21	0	24887	3686	3592	3421	3327	3156	3640	3375	31	1050	100	2240	5	1	30638080	1036	130.00	3.36	12	0.28	26.00	1006.00	4500	20230720	-24.89	2372	20230526	42.50	4065	-16.85	20240510	2545	32.81	20240405	22500	-84.98	20230720	2545	32.81	20240405	1.77	N	302550	100	30 억		65769	N	N	0	N	00	N
133	20240604	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3350	-150	5	-4.29	290368125	85695	62.18	3450	3485	3350	4550	2450	3500	3388.28	0.21	0	25094	3686	3592	3421	3327	3156	3640	3375	31	1050	100	2240	5	1	30638080	1026	128.85	3.33	12	0.28	26.00	1006.00	4500	20230720	-25.56	2372	20230526	41.23	4065	-17.59	20240510	2545	31.63	20240405	22500	-85.11	20230720	2545	31.63	20240405	1.77	N	302550	100	30 억		65769	N	N	0	N	00	N
134	20240604	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3420	-80	5	-2.29	109279565	32069	23.27	3450	3485	3375	4550	2450	3500	3407.38	0.21	0	3695	3686	3592	3421	3327	3156	3640	3375	31	1050	100	2240	5	1	30638080	1048	131.54	3.40	12	0.10	26.00	1006.00	4500	20230720	-24.00	2372	20230526	44.18	4065	-15.87	20240510	2545	34.38	20240405	22500	-84.80	20230720	2545	34.38	20240405	1.77	N	302550	100	30 억		65769	N	N	0	N	00	N
135	20240604	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3430	-70	5	-2.00	76491680	22405	16.26	3450	3485	3375	4550	2450	3500	3413.71	0.21	0	949	3686	3592	3421	3327	3156	3640	3375	31	1050	100	2240	5	1	30638080	1051	131.92	3.41	12	0.07	26.00	1006.00	4500	20230720	-23.78	2372	20230526	44.60	4065	-15.62	20240510	2545	34.77	20240405	22500	-84.76	20230720	2545	34.77	20240405	1.77	N	302550	100	30 억		65769	N	N	0	N	00	N
136	20240604	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3420	-80	5	-2.29	53697930	15725	11.41	3450	3485	3375	4550	2450	3500	3414.33	0.21	0	1565	3686	3592	3421	3327	3156	3640	3375	31	1050	100	2240	5	1	30638080	1048	131.54	3.40	12	0.05	26.00	1006.00	4500	20230720	-24.00	2372	20230526	44.18	4065	-15.87	20240510	2545	34.38	20240405	22500	-84.80	20230720	2545	34.38	20240405	1.77	N	302550	100	30 억		65769	N	N	0	N	00	N
137	20240604	091001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3455	-45	5	-1.29	5525095	1599	1.16	3450	3485	3425	4550	2450	3500	3452.74	0.21	0	-947	3686	3592	3421	3327	3156	3640	3375	31	1050	100	2240	5	1	30638080	1059	132.88	3.43	12	0.01	26.00	1006.00	4500	20230720	-23.22	2372	20230526	45.66	4065	-15.01	20240510	2545	35.76	20240405	22500	-84.64	20230720	2545	35.76	20240405	1.77	N	302550	100	30 억		65769	N	N	0	N	00	N
138	20240603	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3500	105	2	3.09	470830655	137536	151.05	3370	3515	3250	4410	2380	3395	3423.32	0.19	0	8053	3581	3487	3436	3342	3291	3462	3317	31	1015	100	2170	5	1	30638080	1072	134.62	3.48	12	0.45	26.00	1006.00	4500	20230720	-22.22	2372	20230526	47.55	4065	-13.90	20240510	2545	37.52	20240405	22500	-84.44	20230720	2545	37.52	20240405	1.80	N	302550	100	30 억		57008	N	N	0	N	00	N
139	20240603	150951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3450	55	2	1.62	457279840	133658	146.79	3370	3515	3250	4410	2380	3395	3421.27	0.19	0	8664	3581	3487	3436	3342	3291	3462	3317	31	1015	100	2170	5	1	30638080	1057	132.69	3.43	12	0.44	26.00	1006.00	4500	20230720	-23.33	2372	20230526	45.45	4065	-15.13	20240510	2545	35.56	20240405	22500	-84.67	20230720	2545	35.56	20240405	1.80	N	302550	100	30 억		57008	N	N	0	N	00	N
140	20240603	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3465	70	2	2.06	378214475	110806	121.69	3370	3515	3250	4410	2380	3395	3413.30	0.19	0	5847	3581	3487	3436	3342	3291	3462	3317	31	1015	100	2170	5	1	30638080	1062	133.27	3.44	12	0.36	26.00	1006.00	4500	20230720	-23.00	2372	20230526	46.08	4065	-14.76	20240510	2545	36.15	20240405	22500	-84.60	20230720	2545	36.15	20240405	1.80	N	302550	100	30 억		57008	N	N	0	N	00	N
141	20240603	130952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3460	65	2	1.91	327859190	96219	105.67	3370	3515	3250	4410	2380	3395	3407.43	0.19	0	3575	3581	3487	3436	3342	3291	3462	3317	31	1015	100	2170	5	1	30638080	1060	133.08	3.44	12	0.31	26.00	1006.00	4500	20230720	-23.11	2372	20230526	45.87	4065	-14.88	20240510	2545	35.95	20240405	22500	-84.62	20230720	2545	35.95	20240405	1.80	N	302550	100	30 억		57008	N	N	0	N	00	N
142	20240603	120951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3470	75	2	2.21	317545310	93238	102.40	3370	3515	3250	4410	2380	3395	3405.75	0.19	0	4628	3581	3487	3436	3342	3291	3462	3317	31	1015	100	2170	5	1	30638080	1063	133.46	3.45	12	0.30	26.00	1006.00	4500	20230720	-22.89	2372	20230526	46.29	4065	-14.64	20240510	2545	36.35	20240405	22500	-84.58	20230720	2545	36.35	20240405	1.80	N	302550	100	30 억		57008	N	N	0	N	00	N
143	20240603	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3505	110	2	3.24	264469315	77985	85.65	3370	3515	3250	4410	2380	3395	3391.28	0.19	0	11594	3581	3487	3436	3342	3291	3462	3317	31	1015	100	2170	5	1	30638080	1074	134.81	3.48	12	0.25	26.00	1006.00	4500	20230720	-22.11	2372	20230526	47.77	4065	-13.78	20240510	2545	37.72	20240405	22500	-84.42	20230720	2545	37.72	20240405	1.80	N	302550	100	30 억		57008	N	N	0	N	00	N
144	20240603	100940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3435	40	2	1.18	198358665	58870	64.65	3370	3490	3250	4410	2380	3395	3369.43	0.19	0	17084	3581	3487	3436	3342	3291	3462	3317	31	1015	100	2170	5	1	30638080	1052	132.12	3.41	12	0.19	26.00	1006.00	4500	20230720	-23.67	2372	20230526	44.81	4065	-15.50	20240510	2545	34.97	20240405	22500	-84.73	20230720	2545	34.97	20240405	1.80	N	302550	100	30 억		57008	N	N	0	N	00	N
145	20240603	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3400	5	2	0.15	112063715	33642	36.95	3370	3415	3250	4410	2380	3395	3331.05	0.19	0	10648	3581	3487	3436	3342	3291	3462	3317	31	1015	100	2170	5	1	30638080	1042	130.77	3.38	12	0.11	26.00	1006.00	4500	20230720	-24.44	2372	20230526	43.34	4065	-16.36	20240510	2545	33.60	20240405	22500	-84.89	20230720	2545	33.60	20240405	1.80	N	302550	100	30 억		57008	N	N	0	N	00	N