KissMeData/147760/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	160912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	60	2	1.21	39739905	8044	57.38	4875	5000	4875	6420	3460	4940	4940.32	3.09	0	1273	5086	5012	4976	4902	4866	4995	4885	54	1480	500	3060	10	1	10819866	541	-9.75	1.19	12	0.07	-513.00	4191.00	9300	20240219	-46.24	4730	20231024	5.71	9300	-46.24	20240219	4845	3.20	20240626	9300	-46.24	20240219	4730	5.71	20231024	2.71	N	147760	500	54 억		333931	N	N	0	N	00	N
3	20240628	150924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	55	2	1.11	37790660	7654	54.60	4875	5000	4875	6420	3460	4940	4937.37	3.09	0	1153	5086	5012	4976	4902	4866	4995	4885	54	1480	500	3060	5	1	10819866	540	-9.74	1.19	12	0.07	-513.00	4191.00	9300	20240219	-46.29	4730	20231024	5.60	9300	-46.29	20240219	4845	3.10	20240626	9300	-46.29	20240219	4730	5.60	20231024	2.71	N	147760	500	54 억		333931	N	N	0	N	00	N
4	20240628	140923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4990	50	2	1.01	35650715	7225	51.54	4875	5000	4875	6420	3460	4940	4934.36	3.09	0	1104	5086	5012	4976	4902	4866	4995	4885	54	1480	500	3060	5	1	10819866	540	-9.73	1.19	12	0.07	-513.00	4191.00	9300	20240219	-46.34	4730	20231024	5.50	9300	-46.34	20240219	4845	2.99	20240626	9300	-46.34	20240219	4730	5.50	20231024	2.71	N	147760	500	54 억		333931	N	N	0	N	00	N
5	20240628	130922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	45	2	0.91	30426770	6176	44.06	4875	5000	4875	6420	3460	4940	4926.61	3.09	0	1145	5086	5012	4976	4902	4866	4995	4885	54	1480	500	3060	5	1	10819866	539	-9.72	1.19	12	0.06	-513.00	4191.00	9300	20240219	-46.40	4730	20231024	5.39	9300	-46.40	20240219	4845	2.89	20240626	9300	-46.40	20240219	4730	5.39	20231024	2.71	N	147760	500	54 억		333931	N	N	0	N	00	N
6	20240628	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4990	50	2	1.01	28427870	5775	41.20	4875	5000	4875	6420	3460	4940	4922.57	3.09	0	975	5086	5012	4976	4902	4866	4995	4885	54	1480	500	3060	5	1	10819866	540	-9.73	1.19	12	0.05	-513.00	4191.00	9300	20240219	-46.34	4730	20231024	5.50	9300	-46.34	20240219	4845	2.99	20240626	9300	-46.34	20240219	4730	5.50	20231024	2.71	N	147760	500	54 억		333931	N	N	0	N	00	N
7	20240628	110906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4970	30	2	0.61	26829660	5453	38.90	4875	5000	4875	6420	3460	4940	4920.17	3.09	0	900	5086	5012	4976	4902	4866	4995	4885	54	1480	500	3060	5	1	10819866	538	-9.69	1.19	12	0.05	-513.00	4191.00	9300	20240219	-46.56	4730	20231024	5.07	9300	-46.56	20240219	4845	2.58	20240626	9300	-46.56	20240219	4730	5.07	20231024	2.71	N	147760	500	54 억		333931	N	N	0	N	00	N
8	20240628	100903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4925	-15	5	-0.30	21672045	4413	31.48	4875	5000	4875	6420	3460	4940	4910.96	3.09	0	977	5086	5012	4976	4902	4866	4995	4885	54	1480	500	3060	5	1	10819866	533	-9.60	1.18	12	0.04	-513.00	4191.00	9300	20240219	-47.04	4730	20231024	4.12	9300	-47.04	20240219	4845	1.65	20240626	9300	-47.04	20240219	4730	4.12	20231024	2.71	N	147760	500	54 억		333931	N	N	0	N	00	N
9	20240628	090904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4920	-20	5	-0.40	8819390	1806	12.88	4875	4930	4875	6420	3460	4940	4883.38	3.09	0	329	5086	5012	4976	4902	4866	4995	4885	54	1480	500	3060	5	1	10819866	532	-9.59	1.17	12	0.02	-513.00	4191.00	9300	20240219	-47.10	4730	20231024	4.02	9300	-47.10	20240219	4845	1.55	20240626	9300	-47.10	20240219	4730	4.02	20231024	2.71	N	147760	500	54 억		333931	N	N	0	N	00	N
10	20240627	160858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	-110	5	-2.18	69472230	13975	52.70	5000	5050	4940	6560	3540	5050	4971.18	3.15	0	-6836	5200	5125	4985	4910	4770	5162	4947	54	1510	500	3130	5	1	10819866	535	-9.63	1.18	12	0.13	-513.00	4191.00	9300	20240219	-46.88	4730	20231024	4.44	9300	-46.88	20240219	4845	1.96	20240626	9300	-46.88	20240219	4730	4.44	20231024	2.74	N	147760	500	54 억		340727	N	N	0	N	00	N
11	20240627	150905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	-105	5	-2.08	62847635	12635	47.65	5000	5050	4945	6560	3540	5050	4974.09	3.15	0	-5840	5200	5125	4985	4910	4770	5162	4947	54	1510	500	3130	5	1	10819866	535	-9.64	1.18	12	0.12	-513.00	4191.00	9300	20240219	-46.83	4730	20231024	4.55	9300	-46.83	20240219	4845	2.06	20240626	9300	-46.83	20240219	4730	4.55	20231024	2.74	N	147760	500	54 억		340727	N	N	0	N	00	N
12	20240627	140902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4970	-80	5	-1.58	49237530	9886	37.28	5000	5050	4950	6560	3540	5050	4980.53	3.15	0	-3200	5200	5125	4985	4910	4770	5162	4947	54	1510	500	3130	5	1	10819866	538	-9.69	1.19	12	0.09	-513.00	4191.00	9300	20240219	-46.56	4730	20231024	5.07	9300	-46.56	20240219	4845	2.58	20240626	9300	-46.56	20240219	4730	5.07	20231024	2.74	N	147760	500	54 억		340727	N	N	0	N	00	N
13	20240627	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4970	-80	5	-1.58	41016455	8230	31.04	5000	5050	4950	6560	3540	5050	4983.77	3.15	0	-2907	5200	5125	4985	4910	4770	5162	4947	54	1510	500	3130	5	1	10819866	538	-9.69	1.19	12	0.08	-513.00	4191.00	9300	20240219	-46.56	4730	20231024	5.07	9300	-46.56	20240219	4845	2.58	20240626	9300	-46.56	20240219	4730	5.07	20231024	2.74	N	147760	500	54 억		340727	N	N	0	N	00	N
14	20240627	120904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-50	5	-0.99	28305935	5685	21.44	5000	5050	4950	6560	3540	5050	4979.06	3.15	0	-1534	5200	5125	4985	4910	4770	5162	4947	54	1510	500	3130	10	1	10819866	541	-9.75	1.19	12	0.05	-513.00	4191.00	9300	20240219	-46.24	4730	20231024	5.71	9300	-46.24	20240219	4845	3.20	20240626	9300	-46.24	20240219	4730	5.71	20231024	2.74	N	147760	500	54 억		340727	N	N	0	N	00	N
15	20240627	110903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-50	5	-0.99	23244150	4667	17.60	5000	5050	4950	6560	3540	5050	4980.53	3.15	0	-659	5200	5125	4985	4910	4770	5162	4947	54	1510	500	3130	10	1	10819866	541	-9.75	1.19	12	0.04	-513.00	4191.00	9300	20240219	-46.24	4730	20231024	5.71	9300	-46.24	20240219	4845	3.20	20240626	9300	-46.24	20240219	4730	5.71	20231024	2.74	N	147760	500	54 억		340727	N	N	0	N	00	N
16	20240627	100903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-40	5	-0.79	13087220	2624	9.90	5000	5050	4950	6560	3540	5050	4987.51	3.15	0	355	5200	5125	4985	4910	4770	5162	4947	54	1510	500	3130	10	1	10819866	542	-9.77	1.20	12	0.02	-513.00	4191.00	9300	20240219	-46.13	4730	20231024	5.92	9300	-46.13	20240219	4845	3.41	20240626	9300	-46.13	20240219	4730	5.92	20231024	2.74	N	147760	500	54 억		340727	N	N	0	N	00	N
17	20240627	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	0	3	0.00	2379880	475	1.79	5000	5050	5000	6560	3540	5050	5010.27	3.15	0	-387	5200	5125	4985	4910	4770	5162	4947	54	1510	500	3130	10	1	10819866	546	-9.84	1.20	12	0.00	-513.00	4191.00	9300	20240219	-45.70	4730	20231024	6.77	9300	-45.70	20240219	4845	4.23	20240626	9300	-45.70	20240219	4730	6.77	20231024	2.74	N	147760	500	54 억		340727	N	N	0	N	00	N
18	20240626	160859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	100	2	2.02	130078035	26517	142.13	4975	5060	4845	6430	3465	4950	4905.46	3.19	0	-4095	5083	5016	4943	4876	4803	5020	4880	54	1480	500	3060	10	1	10819866	546	-9.84	1.20	12	0.25	-513.00	4191.00	9300	20240219	-45.70	4730	20231024	6.77	9300	-45.70	20240219	4845	4.23	20240626	9300	-45.70	20240219	4730	6.77	20231024	2.74	N	147760	500	54 억		344687	N	N	0	N	00	N
19	20240626	150902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	35	2	0.71	120374860	24589	131.80	4975	5000	4845	6430	3465	4950	4895.48	3.19	0	-3122	5083	5016	4943	4876	4803	5020	4880	54	1480	500	3060	5	1	10819866	539	-9.72	1.19	12	0.23	-513.00	4191.00	9300	20240219	-46.40	4730	20231024	5.39	9300	-46.40	20240219	4845	2.89	20240626	9300	-46.40	20240219	4730	5.39	20231024	2.74	N	147760	500	54 억		344687	N	N	0	N	00	N
20	20240626	140900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	-50	5	-1.01	100201555	20496	109.86	4975	5000	4845	6430	3465	4950	4888.83	3.19	0	-3344	5083	5016	4943	4876	4803	5020	4880	54	1480	500	3060	5	1	10819866	530	-9.55	1.17	12	0.19	-513.00	4191.00	9300	20240219	-47.31	4730	20231024	3.59	9300	-47.31	20240219	4845	1.14	20240626	9300	-47.31	20240219	4730	3.59	20231024	2.74	N	147760	500	54 억		344687	N	N	0	N	00	N
21	20240626	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4905	-45	5	-0.91	85951445	17573	94.19	4975	5000	4845	6430	3465	4950	4891.11	3.19	0	-4577	5083	5016	4943	4876	4803	5020	4880	54	1480	500	3060	5	1	10819866	531	-9.56	1.17	12	0.16	-513.00	4191.00	9300	20240219	-47.26	4730	20231024	3.70	9300	-47.26	20240219	4845	1.24	20240626	9300	-47.26	20240219	4730	3.70	20231024	2.74	N	147760	500	54 억		344687	N	N	0	N	00	N
22	20240626	120901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4920	-30	5	-0.61	81902385	16743	89.74	4975	5000	4845	6430	3465	4950	4891.74	3.19	0	-4182	5083	5016	4943	4876	4803	5020	4880	54	1480	500	3060	5	1	10819866	532	-9.59	1.17	12	0.15	-513.00	4191.00	9300	20240219	-47.10	4730	20231024	4.02	9300	-47.10	20240219	4845	1.55	20240626	9300	-47.10	20240219	4730	4.02	20231024	2.74	N	147760	500	54 억		344687	N	N	0	N	00	N
23	20240626	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4890	-60	5	-1.21	58376345	11900	63.78	4975	5000	4870	6430	3465	4950	4905.58	3.19	0	-3926	5083	5016	4943	4876	4803	5020	4880	54	1480	500	3060	5	1	10819866	529	-9.53	1.17	12	0.11	-513.00	4191.00	9300	20240219	-47.42	4730	20231024	3.38	9300	-47.42	20240219	4870	0.41	20240626	9300	-47.42	20240219	4730	3.38	20231024	2.74	N	147760	500	54 억		344687	N	N	0	N	00	N
24	20240626	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	-50	5	-1.01	35252100	7160	38.38	4975	5000	4900	6430	3465	4950	4923.48	3.19	0	-3542	5083	5016	4943	4876	4803	5020	4880	54	1480	500	3060	5	1	10819866	530	-9.55	1.17	12	0.07	-513.00	4191.00	9300	20240219	-47.31	4730	20231024	3.59	9300	-47.31	20240219	4870	0.62	20240625	9300	-47.31	20240219	4730	3.59	20231024	2.74	N	147760	500	54 억		344687	N	N	0	N	00	N
25	20240626	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	50	2	1.01	2736915	548	2.94	4975	5000	4970	6430	3465	4950	4994.37	3.19	0	-367	5083	5016	4943	4876	4803	5020	4880	54	1480	500	3060	10	1	10819866	541	-9.75	1.19	12	0.01	-513.00	4191.00	9300	20240219	-46.24	4730	20231024	5.71	9300	-46.24	20240219	4870	2.67	20240625	9300	-46.24	20240219	4730	5.71	20231024	2.74	N	147760	500	54 억		344687	N	N	0	N	00	N
26	20240625	160859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	0	3	0.00	91546605	18561	33.87	4950	5010	4870	6430	3465	4950	4932.18	3.20	0	-964	5316	5132	5016	4832	4716	5075	4775	54	1480	500	3060	5	1	10819866	536	-9.65	1.18	12	0.17	-513.00	4191.00	9300	20240219	-46.77	4730	20231024	4.65	9300	-46.77	20240219	4870	1.64	20240625	9300	-46.77	20240219	4730	4.65	20231024	2.77	N	147760	500	54 억		345803	N	N	0	N	00	N
27	20240625	150857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	-5	5	-0.10	87986105	17837	32.55	4950	5010	4870	6430	3465	4950	4932.79	3.20	0	-914	5316	5132	5016	4832	4716	5075	4775	54	1480	500	3060	5	1	10819866	535	-9.64	1.18	12	0.16	-513.00	4191.00	9300	20240219	-46.83	4730	20231024	4.55	9300	-46.83	20240219	4870	1.54	20240625	9300	-46.83	20240219	4730	4.55	20231024	2.77	N	147760	500	54 억		345803	N	N	0	N	00	N
28	20240625	140859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4935	-15	5	-0.30	86441710	17524	31.98	4950	5010	4870	6430	3465	4950	4932.76	3.20	0	-923	5316	5132	5016	4832	4716	5075	4775	54	1480	500	3060	5	1	10819866	534	-9.62	1.18	12	0.16	-513.00	4191.00	9300	20240219	-46.94	4730	20231024	4.33	9300	-46.94	20240219	4870	1.33	20240625	9300	-46.94	20240219	4730	4.33	20231024	2.77	N	147760	500	54 억		345803	N	N	0	N	00	N
29	20240625	130900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4910	-40	5	-0.81	67055330	13606	24.83	4950	5010	4870	6430	3465	4950	4928.36	3.20	0	-3037	5316	5132	5016	4832	4716	5075	4775	54	1480	500	3060	5	1	10819866	531	-9.57	1.17	12	0.13	-513.00	4191.00	9300	20240219	-47.20	4730	20231024	3.81	9300	-47.20	20240219	4870	0.82	20240625	9300	-47.20	20240219	4730	3.81	20231024	2.77	N	147760	500	54 억		345803	N	N	0	N	00	N
30	20240625	120903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	-50	5	-1.01	51206685	10371	18.93	4950	5010	4900	6430	3465	4950	4937.49	3.20	0	-4787	5316	5132	5016	4832	4716	5075	4775	54	1480	500	3060	5	1	10819866	530	-9.55	1.17	12	0.10	-513.00	4191.00	9300	20240219	-47.31	4730	20231024	3.59	9300	-47.31	20240219	4900	0.00	20240625	9300	-47.31	20240219	4730	3.59	20231024	2.77	N	147760	500	54 억		345803	N	N	0	N	00	N
31	20240625	110901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4945	-5	5	-0.10	38432060	7773	14.18	4950	5010	4905	6430	3465	4950	4944.30	3.20	0	-4453	5316	5132	5016	4832	4716	5075	4775	54	1480	500	3060	5	1	10819866	535	-9.64	1.18	12	0.07	-513.00	4191.00	9300	20240219	-46.83	4730	20231024	4.55	9300	-46.83	20240219	4900	0.92	20240624	9300	-46.83	20240219	4730	4.55	20231024	2.77	N	147760	500	54 억		345803	N	N	0	N	00	N
32	20240625	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	-10	5	-0.20	32875260	6647	12.13	4950	5010	4905	6430	3465	4950	4945.88	3.20	0	-4092	5316	5132	5016	4832	4716	5075	4775	54	1480	500	3060	5	1	10819866	535	-9.63	1.18	12	0.06	-513.00	4191.00	9300	20240219	-46.88	4730	20231024	4.44	9300	-46.88	20240219	4900	0.82	20240624	9300	-46.88	20240219	4730	4.44	20231024	2.77	N	147760	500	54 억		345803	N	N	0	N	00	N
33	20240625	090859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4965	15	2	0.30	1279595	258	0.47	4950	4965	4950	6430	3465	4950	4959.67	3.20	0	31	5316	5132	5016	4832	4716	5075	4775	54	1480	500	3060	5	1	10819866	537	-9.68	1.18	12	0.00	-513.00	4191.00	9300	20240219	-46.61	4730	20231024	4.97	9300	-46.61	20240219	4900	1.33	20240624	9300	-46.61	20240219	4730	4.97	20231024	2.77	N	147760	500	54 억		345803	N	N	0	N	00	N
34	20240624	160856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	-160	5	-3.13	272017880	54787	120.51	5120	5200	4900	6640	3580	5110	4965.01	3.21	0	-1583	5463	5286	5183	5006	4903	5235	4955	54	1530	500	3160	5	1	10819866	536	-9.65	1.18	12	0.51	-513.00	4191.00	9300	20240219	-46.77	4550	20230616	8.79	9300	-46.77	20240219	4900	1.02	20240624	9300	-46.77	20240219	4730	4.65	20231024	2.79	N	147760	500	54 억		347369	N	N	0	N	00	N
35	20240624	150856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5020	-90	5	-1.76	260534605	52471	115.42	5120	5200	4900	6640	3580	5110	4965.31	3.21	0	-1146	5463	5286	5183	5006	4903	5235	4955	54	1530	500	3160	10	1	10819866	543	-9.79	1.20	12	0.48	-513.00	4191.00	9300	20240219	-46.02	4550	20230616	10.33	9300	-46.02	20240219	4900	2.45	20240624	9300	-46.02	20240219	4730	6.13	20231024	2.79	N	147760	500	54 억		347369	N	N	0	N	00	N
36	20240624	140857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4955	-155	5	-3.03	241840185	48743	107.22	5120	5200	4900	6640	3580	5110	4961.54	3.21	0	1123	5463	5286	5183	5006	4903	5235	4955	54	1530	500	3160	5	1	10819866	536	-9.66	1.18	12	0.45	-513.00	4191.00	9300	20240219	-46.72	4550	20230616	8.90	9300	-46.72	20240219	4900	1.12	20240624	9300	-46.72	20240219	4730	4.76	20231024	2.79	N	147760	500	54 억		347369	N	N	0	N	00	N
37	20240624	130854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-110	5	-2.15	235883840	47539	104.57	5120	5200	4900	6640	3580	5110	4961.90	3.21	0	850	5463	5286	5183	5006	4903	5235	4955	54	1530	500	3160	10	1	10819866	541	-9.75	1.19	12	0.44	-513.00	4191.00	9300	20240219	-46.24	4550	20230616	9.89	9300	-46.24	20240219	4900	2.04	20240624	9300	-46.24	20240219	4730	5.71	20231024	2.79	N	147760	500	54 억		347369	N	N	0	N	00	N
38	20240624	120856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	-115	5	-2.25	231065915	46574	102.45	5120	5200	4900	6640	3580	5110	4961.26	3.21	0	1464	5463	5286	5183	5006	4903	5235	4955	54	1530	500	3160	5	1	10819866	540	-9.74	1.19	12	0.43	-513.00	4191.00	9300	20240219	-46.29	4550	20230616	9.78	9300	-46.29	20240219	4900	1.94	20240624	9300	-46.29	20240219	4730	5.60	20231024	2.79	N	147760	500	54 억		347369	N	N	0	N	00	N
39	20240624	110859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4905	-205	5	-4.01	157523375	31786	69.92	5120	5120	4900	6640	3580	5110	4955.75	3.21	0	2170	5463	5286	5183	5006	4903	5235	4955	54	1530	500	3160	5	1	10819866	531	-9.56	1.17	12	0.29	-513.00	4191.00	9300	20240219	-47.26	4550	20230616	7.80	9300	-47.26	20240219	4900	0.10	20240624	9300	-47.26	20240219	4730	3.70	20231024	2.79	N	147760	500	54 억		347369	N	N	0	N	00	N
40	20240624	100856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	-130	5	-2.54	81230710	16315	35.89	5120	5120	4950	6640	3580	5110	4978.90	3.21	0	3001	5463	5286	5183	5006	4903	5235	4955	54	1530	500	3160	5	1	10819866	539	-9.71	1.19	12	0.15	-513.00	4191.00	9300	20240219	-46.45	4550	20230616	9.45	9300	-46.45	20240219	4950	0.61	20240624	9300	-46.45	20240219	4730	5.29	20231024	2.79	N	147760	500	54 억		347369	N	N	0	N	00	N
41	20240624	090857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5010	-100	5	-1.96	2763390	546	1.20	5120	5120	5010	6640	3580	5110	5061.15	3.21	0	-149	5463	5286	5183	5006	4903	5235	4955	54	1530	500	3160	10	1	10819866	542	-9.77	1.20	12	0.01	-513.00	4191.00	9300	20240219	-46.13	4550	20230616	10.11	9300	-46.13	20240219	5010	0.00	20240624	9300	-46.13	20240219	4730	5.92	20231024	2.79	N	147760	500	54 억		347369	N	N	0	N	00	N
42	20240621	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-170	5	-3.22	232758950	45459	263.64	5360	5360	5080	6860	3700	5280	5120.20	3.18	0	2024	5440	5360	5300	5220	5160	5330	5190	54	1580	500	3270	10	1	10819866	553	-9.96	1.22	12	0.42	-513.00	4191.00	9300	20240219	-45.05	4480	20230615	14.06	9300	-45.05	20240219	5080	0.59	20240621	9300	-45.05	20240219	4730	8.03	20231024	2.83	N	147760	500	54 억		343911	N	N	0	N	00	N
43	20240621	150828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-130	5	-2.46	218114480	42595	247.03	5360	5360	5080	6860	3700	5280	5120.66	3.18	0	2159	5440	5360	5300	5220	5160	5330	5190	54	1580	500	3270	10	1	10819866	557	-10.04	1.23	12	0.39	-513.00	4191.00	9300	20240219	-44.62	4480	20230615	14.96	9300	-44.62	20240219	5080	1.38	20240621	9300	-44.62	20240219	4730	8.88	20231024	2.83	N	147760	500	54 억		343911	N	N	0	N	00	N
44	20240621	140826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	-180	5	-3.41	178373500	34805	201.85	5360	5360	5080	6860	3700	5280	5124.94	3.18	0	-136	5440	5360	5300	5220	5160	5330	5190	54	1580	500	3270	10	1	10819866	552	-9.94	1.22	12	0.32	-513.00	4191.00	9300	20240219	-45.16	4480	20230615	13.84	9300	-45.16	20240219	5080	0.39	20240621	9300	-45.16	20240219	4730	7.82	20231024	2.83	N	147760	500	54 억		343911	N	N	0	N	00	N
45	20240621	130828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-190	5	-3.60	166955030	32565	188.86	5360	5360	5090	6860	3700	5280	5126.82	3.18	0	19	5440	5360	5300	5220	5160	5330	5190	54	1580	500	3270	10	1	10819866	551	-9.92	1.21	12	0.30	-513.00	4191.00	9300	20240219	-45.27	4480	20230615	13.62	9300	-45.27	20240219	5090	0.00	20240621	9300	-45.27	20240219	4730	7.61	20231024	2.83	N	147760	500	54 억		343911	N	N	0	N	00	N
46	20240621	120831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-150	5	-2.84	116398250	22663	131.43	5360	5360	5090	6860	3700	5280	5136.05	3.18	0	-542	5440	5360	5300	5220	5160	5330	5190	54	1580	500	3270	10	1	10819866	555	-10.00	1.22	12	0.21	-513.00	4191.00	9300	20240219	-44.84	4480	20230615	14.51	9300	-44.84	20240219	5090	0.79	20240621	9300	-44.84	20240219	4730	8.46	20231024	2.83	N	147760	500	54 억		343911	N	N	0	N	00	N
47	20240621	110828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-150	5	-2.84	91317840	17761	103.00	5360	5360	5090	6860	3700	5280	5141.48	3.18	0	140	5440	5360	5300	5220	5160	5330	5190	54	1580	500	3270	10	1	10819866	555	-10.00	1.22	12	0.16	-513.00	4191.00	9300	20240219	-44.84	4480	20230615	14.51	9300	-44.84	20240219	5090	0.79	20240621	9300	-44.84	20240219	4730	8.46	20231024	2.83	N	147760	500	54 억		343911	N	N	0	N	00	N
48	20240621	100826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-110	5	-2.08	82022920	15953	92.52	5360	5360	5090	6860	3700	5280	5141.54	3.18	0	524	5440	5360	5300	5220	5160	5330	5190	54	1580	500	3270	10	1	10819866	559	-10.08	1.23	12	0.15	-513.00	4191.00	9300	20240219	-44.41	4480	20230615	15.40	9300	-44.41	20240219	5090	1.57	20240621	9300	-44.41	20240219	4730	9.30	20231024	2.83	N	147760	500	54 억		343911	N	N	0	N	00	N
49	20240621	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-30	5	-0.57	1563940	297	1.72	5360	5360	5250	6860	3700	5280	5265.79	3.18	0	18	5440	5360	5300	5220	5160	5330	5190	54	1580	500	3270	10	1	10819866	568	-10.23	1.25	12	0.00	-513.00	4191.00	9300	20240219	-43.55	4480	20230615	17.19	9300	-43.55	20240219	5130	2.34	20240102	9300	-43.55	20240219	4730	10.99	20231024	2.83	N	147760	500	54 억		343911	N	N	0	N	00	N
50	20240620	160824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-60	5	-1.12	89882350	17029	68.57	5340	5380	5240	6940	3740	5340	5278.19	3.22	0	-4607	5646	5492	5396	5242	5146	5570	5320	54	1600	500	3310	10	1	10819866	571	-10.29	1.26	12	0.16	-513.00	4191.00	9300	20240219	-43.23	4480	20230615	17.86	9300	-43.23	20240219	5130	2.92	20240102	9300	-43.23	20240219	4730	11.63	20231024	2.83	N	147760	500	54 억		348510	N	N	0	N	00	N
51	20240620	150825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	-70	5	-1.31	85795330	16255	65.45	5340	5380	5240	6940	3740	5340	5278.09	3.22	0	-4281	5646	5492	5396	5242	5146	5570	5320	54	1600	500	3310	10	1	10819866	570	-10.27	1.26	12	0.15	-513.00	4191.00	9300	20240219	-43.33	4480	20230615	17.63	9300	-43.33	20240219	5130	2.73	20240102	9300	-43.33	20240219	4730	11.42	20231024	2.83	N	147760	500	54 억		348510	N	N	0	N	00	N
52	20240620	140826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-60	5	-1.12	67170640	12719	51.21	5340	5380	5240	6940	3740	5340	5281.13	3.22	0	-4227	5646	5492	5396	5242	5146	5570	5320	54	1600	500	3310	10	1	10819866	571	-10.29	1.26	12	0.12	-513.00	4191.00	9300	20240219	-43.23	4480	20230615	17.86	9300	-43.23	20240219	5130	2.92	20240102	9300	-43.23	20240219	4730	11.63	20231024	2.83	N	147760	500	54 억		348510	N	N	0	N	00	N
53	20240620	130826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	-50	5	-0.94	52022330	9840	39.62	5340	5380	5260	6940	3740	5340	5286.82	3.22	0	-4115	5646	5492	5396	5242	5146	5570	5320	54	1600	500	3310	10	1	10819866	572	-10.31	1.26	12	0.09	-513.00	4191.00	9300	20240219	-43.12	4480	20230615	18.08	9300	-43.12	20240219	5130	3.12	20240102	9300	-43.12	20240219	4730	11.84	20231024	2.83	N	147760	500	54 억		348510	N	N	0	N	00	N
54	20240620	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-40	5	-0.75	34163380	6461	26.02	5340	5380	5260	6940	3740	5340	5287.63	3.22	0	-1791	5646	5492	5396	5242	5146	5570	5320	54	1600	500	3310	10	1	10819866	573	-10.33	1.26	12	0.06	-513.00	4191.00	9300	20240219	-43.01	4480	20230615	18.30	9300	-43.01	20240219	5130	3.31	20240102	9300	-43.01	20240219	4730	12.05	20231024	2.83	N	147760	500	54 억		348510	N	N	0	N	00	N
55	20240620	110827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-40	5	-0.75	18169780	3430	13.81	5340	5380	5270	6940	3740	5340	5297.31	3.22	0	-304	5646	5492	5396	5242	5146	5570	5320	54	1600	500	3310	10	1	10819866	573	-10.33	1.26	12	0.03	-513.00	4191.00	9300	20240219	-43.01	4480	20230615	18.30	9300	-43.01	20240219	5130	3.31	20240102	9300	-43.01	20240219	4730	12.05	20231024	2.83	N	147760	500	54 억		348510	N	N	0	N	00	N
56	20240620	100824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-20	5	-0.37	12174250	2298	9.25	5340	5380	5270	6940	3740	5340	5297.76	3.22	0	-168	5646	5492	5396	5242	5146	5570	5320	54	1600	500	3310	10	1	10819866	576	-10.37	1.27	12	0.02	-513.00	4191.00	9300	20240219	-42.80	4480	20230615	18.75	9300	-42.80	20240219	5130	3.70	20240102	9300	-42.80	20240219	4730	12.47	20231024	2.83	N	147760	500	54 억		348510	N	N	0	N	00	N
57	20240620	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	20	2	0.37	192350	36	0.14	5340	5380	5340	6940	3740	5340	5343.06	3.22	0	-6	5646	5492	5396	5242	5146	5570	5320	54	1600	500	3310	10	1	10819866	580	-10.45	1.28	12	0.00	-513.00	4191.00	9300	20240219	-42.37	4480	20230615	19.64	9300	-42.37	20240219	5130	4.48	20240102	9300	-42.37	20240219	4730	13.32	20231024	2.83	N	147760	500	54 억		348510	N	N	0	N	00	N
58	20240619	160821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-10	5	-0.19	131663370	24568	36.66	5320	5550	5300	6950	3750	5350	5359.17	3.14	0	8523	5683	5516	5393	5226	5103	5455	5165	54	1600	500	3310	10	1	10819866	578	-10.41	1.27	12	0.23	-513.00	4191.00	9300	20240219	-42.58	4480	20230615	19.20	9300	-42.58	20240219	5130	4.09	20240102	9300	-42.58	20240219	4730	12.90	20231024	2.86	N	147760	500	54 억		339959	N	N	0	N	00	N
59	20240619	150820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-10	5	-0.19	126011190	23509	35.08	5320	5550	5300	6950	3750	5350	5360.13	3.14	0	8259	5683	5516	5393	5226	5103	5455	5165	54	1600	500	3310	10	1	10819866	578	-10.41	1.27	12	0.22	-513.00	4191.00	9300	20240219	-42.58	4480	20230615	19.20	9300	-42.58	20240219	5130	4.09	20240102	9300	-42.58	20240219	4730	12.90	20231024	2.86	N	147760	500	54 억		339959	N	N	0	N	00	N
60	20240619	140828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	0	3	0.00	106940020	19937	29.75	5320	5550	5300	6950	3750	5350	5363.90	3.14	0	6465	5683	5516	5393	5226	5103	5455	5165	54	1600	500	3310	10	1	10819866	579	-10.43	1.28	12	0.18	-513.00	4191.00	9300	20240219	-42.47	4480	20230615	19.42	9300	-42.47	20240219	5130	4.29	20240102	9300	-42.47	20240219	4730	13.11	20231024	2.86	N	147760	500	54 억		339959	N	N	0	N	00	N
61	20240619	130818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-20	5	-0.37	100256530	18689	27.89	5320	5550	5300	6950	3750	5350	5364.47	3.14	0	5639	5683	5516	5393	5226	5103	5455	5165	54	1600	500	3310	10	1	10819866	577	-10.39	1.27	12	0.17	-513.00	4191.00	9300	20240219	-42.69	4480	20230615	18.97	9300	-42.69	20240219	5130	3.90	20240102	9300	-42.69	20240219	4730	12.68	20231024	2.86	N	147760	500	54 억		339959	N	N	0	N	00	N
62	20240619	120819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	20	2	0.37	92376550	17217	25.69	5320	5550	5300	6950	3750	5350	5365.43	3.14	0	4576	5683	5516	5393	5226	5103	5455	5165	54	1600	500	3310	10	1	10819866	581	-10.47	1.28	12	0.16	-513.00	4191.00	9300	20240219	-42.26	4480	20230615	19.87	9300	-42.26	20240219	5130	4.68	20240102	9300	-42.26	20240219	4730	13.53	20231024	2.86	N	147760	500	54 억		339959	N	N	0	N	00	N
63	20240619	110822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	40	2	0.75	56302450	10459	15.61	5320	5550	5300	6950	3750	5350	5383.16	3.14	0	139	5683	5516	5393	5226	5103	5455	5165	54	1600	500	3310	10	1	10819866	583	-10.51	1.29	12	0.10	-513.00	4191.00	9300	20240219	-42.04	4480	20230615	20.31	9300	-42.04	20240219	5130	5.07	20240102	9300	-42.04	20240219	4730	13.95	20231024	2.86	N	147760	500	54 억		339959	N	N	0	N	00	N
64	20240619	100823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	60	2	1.12	36619180	6770	10.10	5320	5550	5320	6950	3750	5350	5409.04	3.14	0	-192	5683	5516	5393	5226	5103	5455	5165	54	1600	500	3310	10	1	10819866	585	-10.55	1.29	12	0.06	-513.00	4191.00	9300	20240219	-41.83	4480	20230615	20.76	9300	-41.83	20240219	5130	5.46	20240102	9300	-41.83	20240219	4730	14.38	20231024	2.86	N	147760	500	54 억		339959	N	N	0	N	00	N
65	20240619	090829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	40	2	0.75	5712850	1067	1.59	5320	5550	5320	6950	3750	5350	5354.12	3.14	0	460	5683	5516	5393	5226	5103	5455	5165	54	1600	500	3310	10	1	10819866	583	-10.51	1.29	12	0.01	-513.00	4191.00	9300	20240219	-42.04	4480	20230615	20.31	9300	-42.04	20240219	5130	5.07	20240102	9300	-42.04	20240219	4730	13.95	20231024	2.86	N	147760	500	54 억		339959	N	N	0	N	00	N
66	20240618	160817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-90	5	-1.65	359317670	66988	87.12	5440	5560	5270	7070	3810	5440	5363.91	3.04	0	6687	5773	5606	5503	5336	5233	5555	5285	54	1630	500	3370	10	1	10819866	579	-10.43	1.28	12	0.62	-513.00	4191.00	9300	20240219	-42.47	4480	20230615	19.42	9300	-42.47	20240219	5130	4.29	20240102	9300	-42.47	20240219	4730	13.11	20231024	2.83	N	147760	500	54 억		328866	N	N	0	N	00	N
67	20240618	150816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-90	5	-1.65	353608440	65922	85.74	5440	5560	5270	7070	3810	5440	5364.04	3.04	0	6129	5773	5606	5503	5336	5233	5555	5285	54	1630	500	3370	10	1	10819866	579	-10.43	1.28	12	0.61	-513.00	4191.00	9300	20240219	-42.47	4480	20230615	19.42	9300	-42.47	20240219	5130	4.29	20240102	9300	-42.47	20240219	4730	13.11	20231024	2.83	N	147760	500	54 억		328866	N	N	0	N	00	N
68	20240618	140817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-120	5	-2.21	322409730	60062	78.12	5440	5560	5270	7070	3810	5440	5367.95	3.04	0	4372	5773	5606	5503	5336	5233	5555	5285	54	1630	500	3370	10	1	10819866	576	-10.37	1.27	12	0.56	-513.00	4191.00	9300	20240219	-42.80	4480	20230615	18.75	9300	-42.80	20240219	5130	3.70	20240102	9300	-42.80	20240219	4730	12.47	20231024	2.83	N	147760	500	54 억		328866	N	N	0	N	00	N
69	20240618	130821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-120	5	-2.21	289884080	53911	70.12	5440	5560	5290	7070	3810	5440	5377.09	3.04	0	3249	5773	5606	5503	5336	5233	5555	5285	54	1630	500	3370	10	1	10819866	576	-10.37	1.27	12	0.50	-513.00	4191.00	9300	20240219	-42.80	4480	20230615	18.75	9300	-42.80	20240219	5130	3.70	20240102	9300	-42.80	20240219	4730	12.47	20231024	2.83	N	147760	500	54 억		328866	N	N	0	N	00	N
70	20240618	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-100	5	-1.84	216407880	40073	52.12	5440	5560	5320	7070	3810	5440	5400.34	3.04	0	566	5773	5606	5503	5336	5233	5555	5285	54	1630	500	3370	10	1	10819866	578	-10.41	1.27	12	0.37	-513.00	4191.00	9300	20240219	-42.58	4480	20230615	19.20	9300	-42.58	20240219	5130	4.09	20240102	9300	-42.58	20240219	4730	12.90	20231024	2.83	N	147760	500	54 억		328866	N	N	0	N	00	N
71	20240618	110817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-80	5	-1.47	183057200	33820	43.99	5440	5560	5340	7070	3810	5440	5412.69	3.04	0	68	5773	5606	5503	5336	5233	5555	5285	54	1630	500	3370	10	1	10819866	580	-10.45	1.28	12	0.31	-513.00	4191.00	9300	20240219	-42.37	4480	20230615	19.64	9300	-42.37	20240219	5130	4.48	20240102	9300	-42.37	20240219	4730	13.32	20231024	2.83	N	147760	500	54 억		328866	N	N	0	N	00	N
72	20240618	100817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-40	5	-0.74	124652050	22941	29.84	5440	5560	5390	7070	3810	5440	5433.59	3.04	0	-617	5773	5606	5503	5336	5233	5555	5285	54	1630	500	3370	10	1	10819866	584	-10.53	1.29	12	0.21	-513.00	4191.00	9300	20240219	-41.94	4480	20230615	20.54	9300	-41.94	20240219	5130	5.26	20240102	9300	-41.94	20240219	4730	14.16	20231024	2.83	N	147760	500	54 억		328866	N	N	0	N	00	N
73	20240618	090826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	50	2	0.92	5032770	924	1.20	5440	5490	5440	7070	3810	5440	5446.72	3.04	0	281	5773	5606	5503	5336	5233	5555	5285	54	1630	500	3370	10	1	10819866	594	-10.70	1.31	12	0.01	-513.00	4191.00	9300	20240219	-40.97	4480	20230615	22.54	9300	-40.97	20240219	5130	7.02	20240102	9300	-40.97	20240219	4730	16.07	20231024	2.83	N	147760	500	54 억		328866	N	N	0	N	00	N
74	20240617	160811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5440	-230	5	-4.06	420859360	76746	183.01	5670	5670	5400	7370	3970	5670	5483.80	3.01	0	2564	5903	5786	5703	5586	5503	5745	5545	54	1700	500	3510	10	1	10819866	589	-10.60	1.30	12	0.71	-513.00	4191.00	9300	20240219	-41.51	4480	20230615	21.43	9300	-41.51	20240219	5130	6.04	20240102	9300	-41.51	20240219	4730	15.01	20231024	2.84	N	147760	500	54 억		325800	N	N	0	N	00	N
75	20240617	150817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	-220	5	-3.88	380105630	69250	165.13	5670	5670	5400	7370	3970	5670	5488.89	3.01	0	5162	5903	5786	5703	5586	5503	5745	5545	54	1700	500	3510	10	1	10819866	590	-10.62	1.30	12	0.64	-513.00	4191.00	9300	20240219	-41.40	4480	20230615	21.65	9300	-41.40	20240219	5130	6.24	20240102	9300	-41.40	20240219	4730	15.22	20231024	2.84	N	147760	500	54 억		325800	N	N	0	N	00	N
76	20240617	140809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	-170	5	-3.00	344170630	62674	149.45	5670	5670	5400	7370	3970	5670	5491.44	3.01	0	9475	5903	5786	5703	5586	5503	5745	5545	54	1700	500	3510	10	1	10819866	595	-10.72	1.31	12	0.58	-513.00	4191.00	9300	20240219	-40.86	4480	20230615	22.77	9300	-40.86	20240219	5130	7.21	20240102	9300	-40.86	20240219	4730	16.28	20231024	2.84	N	147760	500	54 억		325800	N	N	0	N	00	N
77	20240617	130808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	-170	5	-3.00	324654380	59120	140.98	5670	5670	5400	7370	3970	5670	5491.45	3.01	0	10469	5903	5786	5703	5586	5503	5745	5545	54	1700	500	3510	10	1	10819866	595	-10.72	1.31	12	0.55	-513.00	4191.00	9300	20240219	-40.86	4480	20230615	22.77	9300	-40.86	20240219	5130	7.21	20240102	9300	-40.86	20240219	4730	16.28	20231024	2.84	N	147760	500	54 억		325800	N	N	0	N	00	N
78	20240617	120810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	-170	5	-3.00	316890120	57708	137.61	5670	5670	5400	7370	3970	5670	5491.27	3.01	0	10656	5903	5786	5703	5586	5503	5745	5545	54	1700	500	3510	10	1	10819866	595	-10.72	1.31	12	0.53	-513.00	4191.00	9300	20240219	-40.86	4480	20230615	22.77	9300	-40.86	20240219	5130	7.21	20240102	9300	-40.86	20240219	4730	16.28	20231024	2.84	N	147760	500	54 억		325800	N	N	0	N	00	N
79	20240617	110803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	-160	5	-2.82	308558860	56186	133.98	5670	5670	5400	7370	3970	5670	5491.74	3.01	0	12019	5903	5786	5703	5586	5503	5745	5545	54	1700	500	3510	10	1	10819866	596	-10.74	1.31	12	0.52	-513.00	4191.00	9300	20240219	-40.75	4480	20230615	22.99	9300	-40.75	20240219	5130	7.41	20240102	9300	-40.75	20240219	4730	16.49	20231024	2.84	N	147760	500	54 억		325800	N	N	0	N	00	N
80	20240617	100804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-150	5	-2.65	284094050	51728	123.35	5670	5670	5400	7370	3970	5670	5492.07	3.01	0	11162	5903	5786	5703	5586	5503	5745	5545	54	1700	500	3510	10	1	10819866	597	-10.76	1.32	12	0.48	-513.00	4191.00	9300	20240219	-40.65	4480	20230615	23.21	9300	-40.65	20240219	5130	7.60	20240102	9300	-40.65	20240219	4730	16.70	20231024	2.84	N	147760	500	54 억		325800	N	N	0	N	00	N
81	20240617	090809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	-170	5	-3.00	68156080	12304	29.34	5670	5670	5500	7370	3970	5670	5539.34	3.01	0	4177	5903	5786	5703	5586	5503	5745	5545	54	1700	500	3510	10	1	10819866	595	-10.72	1.31	12	0.11	-513.00	4191.00	9300	20240219	-40.86	4480	20230615	22.77	9300	-40.86	20240219	5130	7.21	20240102	9300	-40.86	20240219	4730	16.28	20231024	2.84	N	147760	500	54 억		325800	N	N	0	N	00	N
82	20240614	160658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	-60	5	-1.05	237994470	41841	188.18	5820	5820	5620	7440	4020	5730	5688.07	3.08	0	-4969	5810	5770	5720	5680	5630	5775	5685	54	1710	500	3550	10	1	10819866	613	-11.05	1.35	12	0.39	-513.00	4191.00	9300	20240219	-39.03	4480	20230608	26.56	9300	-39.03	20240219	5130	10.53	20240102	9300	-39.03	20240219	4480	26.56	20230615	2.87	N	147760	500	54 억		332769	N	N	0	N	00	N
83	20240614	150701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	-10	5	-0.17	225653340	39667	178.41	5820	5820	5620	7440	4020	5730	5688.69	3.08	0	-3602	5810	5770	5720	5680	5630	5775	5685	54	1710	500	3550	10	1	10819866	619	-11.15	1.36	12	0.37	-513.00	4191.00	9300	20240219	-38.49	4480	20230608	27.68	9300	-38.49	20240219	5130	11.50	20240102	9300	-38.49	20240219	4480	27.68	20230615	2.87	N	147760	500	54 억		332769	N	N	0	N	00	N
84	20240614	140659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	10	2	0.17	182997720	32149	144.59	5820	5820	5620	7440	4020	5730	5692.17	3.08	0	-1509	5810	5770	5720	5680	5630	5775	5685	54	1710	500	3550	10	1	10819866	621	-11.19	1.37	12	0.30	-513.00	4191.00	9300	20240219	-38.28	4480	20230608	28.12	9300	-38.28	20240219	5130	11.89	20240102	9300	-38.28	20240219	4480	28.12	20230615	2.87	N	147760	500	54 억		332769	N	N	0	N	00	N
85	20240614	130658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	10	2	0.17	171683750	30161	135.65	5820	5820	5620	7440	4020	5730	5692.24	3.08	0	-1953	5810	5770	5720	5680	5630	5775	5685	54	1710	500	3550	10	1	10819866	621	-11.19	1.37	12	0.28	-513.00	4191.00	9300	20240219	-38.28	4480	20230608	28.12	9300	-38.28	20240219	5130	11.89	20240102	9300	-38.28	20240219	4480	28.12	20230615	2.87	N	147760	500	54 억		332769	N	N	0	N	00	N
86	20240614	120703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	30	2	0.52	152792290	26864	120.82	5820	5820	5620	7440	4020	5730	5687.62	3.08	0	-1916	5810	5770	5720	5680	5630	5775	5685	54	1710	500	3550	10	1	10819866	623	-11.23	1.37	12	0.25	-513.00	4191.00	9300	20240219	-38.06	4480	20230608	28.57	9300	-38.06	20240219	5130	12.28	20240102	9300	-38.06	20240219	4480	28.57	20230615	2.87	N	147760	500	54 억		332769	N	N	0	N	00	N
87	20240614	110755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-40	5	-0.70	132372520	23301	104.80	5820	5820	5620	7440	4020	5730	5680.98	3.08	0	-4572	5810	5770	5720	5680	5630	5775	5685	54	1710	500	3550	10	1	10819866	616	-11.09	1.36	12	0.22	-513.00	4191.00	9300	20240219	-38.82	4480	20230608	27.01	9300	-38.82	20240219	5130	10.92	20240102	9300	-38.82	20240219	4480	27.01	20230615	2.87	N	147760	500	54 억		332769	N	N	0	N	00	N
88	20240614	100753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-80	5	-1.40	50384940	8845	39.78	5820	5820	5620	7440	4020	5730	5696.43	3.08	0	-2005	5810	5770	5720	5680	5630	5775	5685	54	1710	500	3550	10	1	10819866	611	-11.01	1.35	12	0.08	-513.00	4191.00	9300	20240219	-39.25	4480	20230608	26.12	9300	-39.25	20240219	5130	10.14	20240102	9300	-39.25	20240219	4480	26.12	20230615	2.87	N	147760	500	54 억		332769	N	N	0	N	00	N
89	20240614	090759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-30	5	-0.52	21207530	3706	16.67	5820	5820	5670	7440	4020	5730	5722.49	3.08	0	-1690	5810	5770	5720	5680	5630	5775	5685	54	1710	500	3550	10	1	10819866	617	-11.11	1.36	12	0.03	-513.00	4191.00	9300	20240219	-38.71	4480	20230608	27.23	9300	-38.71	20240219	5130	11.11	20240102	9300	-38.71	20240219	4480	27.23	20230615	2.87	N	147760	500	54 억		332769	N	N	0	N	00	N
90	20240613	160746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	60	2	1.06	125610010	21984	88.63	5730	5760	5670	7370	3970	5670	5713.69	3.12	0	-5114	5763	5716	5633	5586	5503	5740	5610	54	1700	500	3510	10	1	10819866	620	-11.17	1.37	12	0.20	-513.00	4191.00	9300	20240219	-38.39	4450	20230607	28.76	9300	-38.39	20240219	5130	11.70	20240102	9300	-38.39	20240219	4480	27.90	20230615	2.88	N	147760	500	54 억		337866	N	N	0	N	00	N
91	20240613	150759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	40	2	0.71	115992510	20304	81.86	5730	5760	5670	7370	3970	5670	5712.79	3.12	0	-4875	5763	5716	5633	5586	5503	5740	5610	54	1700	500	3510	10	1	10819866	618	-11.13	1.36	12	0.19	-513.00	4191.00	9300	20240219	-38.60	4450	20230607	28.31	9300	-38.60	20240219	5130	11.31	20240102	9300	-38.60	20240219	4480	27.46	20230615	2.88	N	147760	500	54 억		337866	N	N	0	N	00	N
92	20240613	140752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	20	2	0.35	104389960	18274	73.67	5730	5760	5670	7370	3970	5670	5712.49	3.12	0	-3476	5763	5716	5633	5586	5503	5740	5610	54	1700	500	3510	10	1	10819866	616	-11.09	1.36	12	0.17	-513.00	4191.00	9300	20240219	-38.82	4450	20230607	27.87	9300	-38.82	20240219	5130	10.92	20240102	9300	-38.82	20240219	4480	27.01	20230615	2.88	N	147760	500	54 억		337866	N	N	0	N	00	N
93	20240613	130752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	70	2	1.23	83818860	14660	59.10	5730	5760	5680	7370	3970	5670	5717.52	3.12	0	-1547	5763	5716	5633	5586	5503	5740	5610	54	1700	500	3510	10	1	10819866	621	-11.19	1.37	12	0.14	-513.00	4191.00	9300	20240219	-38.28	4450	20230607	28.99	9300	-38.28	20240219	5130	11.89	20240102	9300	-38.28	20240219	4480	28.12	20230615	2.88	N	147760	500	54 억		337866	N	N	0	N	00	N
94	20240613	120754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	50	2	0.88	68040790	11908	48.01	5730	5760	5680	7370	3970	5670	5713.87	3.12	0	-1553	5763	5716	5633	5586	5503	5740	5610	54	1700	500	3510	10	1	10819866	619	-11.15	1.36	12	0.11	-513.00	4191.00	9300	20240219	-38.49	4450	20230607	28.54	9300	-38.49	20240219	5130	11.50	20240102	9300	-38.49	20240219	4480	27.68	20230615	2.88	N	147760	500	54 억		337866	N	N	0	N	00	N
95	20240613	110747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	20	2	0.35	58957960	10316	41.59	5730	5760	5680	7370	3970	5670	5715.20	3.12	0	-818	5763	5716	5633	5586	5503	5740	5610	54	1700	500	3510	10	1	10819866	616	-11.09	1.36	12	0.10	-513.00	4191.00	9300	20240219	-38.82	4450	20230607	27.87	9300	-38.82	20240219	5130	10.92	20240102	9300	-38.82	20240219	4480	27.01	20230615	2.88	N	147760	500	54 억		337866	N	N	0	N	00	N
96	20240613	100745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	30	2	0.53	50307140	8798	35.47	5730	5760	5680	7370	3970	5670	5718.02	3.12	0	304	5763	5716	5633	5586	5503	5740	5610	54	1700	500	3510	10	1	10819866	617	-11.11	1.36	12	0.08	-513.00	4191.00	9300	20240219	-38.71	4450	20230607	28.09	9300	-38.71	20240219	5130	11.11	20240102	9300	-38.71	20240219	4480	27.23	20230615	2.88	N	147760	500	54 억		337866	N	N	0	N	00	N
97	20240613	090755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	60	2	1.06	5912370	1038	4.18	5730	5760	5680	7370	3970	5670	5695.92	3.12	0	-61	5763	5716	5633	5586	5503	5740	5610	54	1700	500	3510	10	1	10819866	620	-11.17	1.37	12	0.01	-513.00	4191.00	9300	20240219	-38.39	4450	20230607	28.76	9300	-38.39	20240219	5130	11.70	20240102	9300	-38.39	20240219	4480	27.90	20230615	2.88	N	147760	500	54 억		337866	N	N	0	N	00	N
98	20240612	160740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	60	2	1.07	139405850	24801	59.16	5610	5680	5550	7290	3930	5610	5620.98	3.07	0	6127	5923	5766	5683	5526	5443	5725	5485	54	1680	500	3470	10	1	10819866	613	-11.05	1.35	12	0.23	-513.00	4191.00	9300	20240219	-39.03	4450	20230605	27.42	9300	-39.03	20240219	5130	10.53	20240102	9300	-39.03	20240219	4480	26.56	20230615	2.88	N	147760	500	54 억		331743	N	N	0	N	00	N
99	20240612	150751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	70	2	1.25	134509880	23937	57.10	5610	5680	5550	7290	3930	5610	5619.33	3.07	0	5918	5923	5766	5683	5526	5443	5725	5485	54	1680	500	3470	10	1	10819866	615	-11.07	1.36	12	0.22	-513.00	4191.00	9300	20240219	-38.92	4450	20230605	27.64	9300	-38.92	20240219	5130	10.72	20240102	9300	-38.92	20240219	4480	26.79	20230615	2.88	N	147760	500	54 억		331743	N	N	0	N	00	N
100	20240612	140744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	20	2	0.36	90873730	16200	38.64	5610	5670	5550	7290	3930	5610	5609.49	3.07	0	1322	5923	5766	5683	5526	5443	5725	5485	54	1680	500	3470	10	1	10819866	609	-10.97	1.34	12	0.15	-513.00	4191.00	9300	20240219	-39.46	4450	20230605	26.52	9300	-39.46	20240219	5130	9.75	20240102	9300	-39.46	20240219	4480	25.67	20230615	2.88	N	147760	500	54 억		331743	N	N	0	N	00	N
101	20240612	130747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	20	2	0.36	73803410	13171	31.42	5610	5670	5550	7290	3930	5610	5603.48	3.07	0	763	5923	5766	5683	5526	5443	5725	5485	54	1680	500	3470	10	1	10819866	609	-10.97	1.34	12	0.12	-513.00	4191.00	9300	20240219	-39.46	4450	20230605	26.52	9300	-39.46	20240219	5130	9.75	20240102	9300	-39.46	20240219	4480	25.67	20230615	2.88	N	147760	500	54 억		331743	N	N	0	N	00	N
102	20240612	120743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	-10	5	-0.18	64956530	11598	27.66	5610	5670	5550	7290	3930	5610	5600.67	3.07	0	750	5923	5766	5683	5526	5443	5725	5485	54	1680	500	3470	10	1	10819866	606	-10.92	1.34	12	0.11	-513.00	4191.00	9300	20240219	-39.78	4450	20230605	25.84	9300	-39.78	20240219	5130	9.16	20240102	9300	-39.78	20240219	4480	25.00	20230615	2.88	N	147760	500	54 억		331743	N	N	0	N	00	N
103	20240612	110743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	10	2	0.18	57049610	10188	24.30	5610	5670	5550	7290	3930	5610	5599.69	3.07	0	1302	5923	5766	5683	5526	5443	5725	5485	54	1680	500	3470	10	1	10819866	608	-10.96	1.34	12	0.09	-513.00	4191.00	9300	20240219	-39.57	4450	20230605	26.29	9300	-39.57	20240219	5130	9.55	20240102	9300	-39.57	20240219	4480	25.45	20230615	2.88	N	147760	500	54 억		331743	N	N	0	N	00	N
104	20240612	100745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	-10	5	-0.18	31237810	5562	13.27	5610	5670	5560	7290	3930	5610	5616.29	3.07	0	1669	5923	5766	5683	5526	5443	5725	5485	54	1680	500	3470	10	1	10819866	606	-10.92	1.34	12	0.05	-513.00	4191.00	9300	20240219	-39.78	4450	20230605	25.84	9300	-39.78	20240219	5130	9.16	20240102	9300	-39.78	20240219	4480	25.00	20230615	2.88	N	147760	500	54 억		331743	N	N	0	N	00	N
105	20240612	090745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	20	2	0.36	10963740	1956	4.67	5610	5630	5560	7290	3930	5610	5605.18	3.07	0	899	5923	5766	5683	5526	5443	5725	5485	54	1680	500	3470	10	1	10819866	609	-10.97	1.34	12	0.02	-513.00	4191.00	9300	20240219	-39.46	4450	20230605	26.52	9300	-39.46	20240219	5130	9.75	20240102	9300	-39.46	20240219	4480	25.67	20230615	2.88	N	147760	500	54 억		331743	N	N	0	N	00	N
106	20240610	160738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	40	2	0.70	130147200	22838	74.22	5800	5800	5610	7470	4030	5750	5698.48	3.18	0	-498	5976	5862	5776	5662	5576	5820	5620	54	1720	500	3560	10	1	10819866	626	-11.29	1.38	12	0.21	-513.00	4191.00	9300	20240219	-37.74	4420	20230601	31.00	9300	-37.74	20240219	5130	12.87	20240102	9300	-37.74	20240219	4480	29.24	20230615	2.92	N	147760	500	54 억		343983	N	N	0	N	00	N
107	20240610	150745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	30	2	0.52	124096230	21791	70.81	5800	5800	5610	7470	4030	5750	5694.84	3.18	0	284	5976	5862	5776	5662	5576	5820	5620	54	1720	500	3560	10	1	10819866	625	-11.27	1.38	12	0.20	-513.00	4191.00	9300	20240219	-37.85	4420	20230601	30.77	9300	-37.85	20240219	5130	12.67	20240102	9300	-37.85	20240219	4480	29.02	20230615	2.92	N	147760	500	54 억		343983	N	N	0	N	00	N
108	20240610	140740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	0	3	0.00	102727650	18079	58.75	5800	5800	5610	7470	4030	5750	5682.15	3.18	0	615	5976	5862	5776	5662	5576	5820	5620	54	1720	500	3560	10	1	10819866	622	-11.21	1.37	12	0.17	-513.00	4191.00	9300	20240219	-38.17	4420	20230601	30.09	9300	-38.17	20240219	5130	12.09	20240102	9300	-38.17	20240219	4480	28.35	20230615	2.92	N	147760	500	54 억		343983	N	N	0	N	00	N
109	20240610	130738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-70	5	-1.22	93390130	16447	53.45	5800	5800	5610	7470	4030	5750	5678.25	3.18	0	728	5976	5862	5776	5662	5576	5820	5620	54	1720	500	3560	10	1	10819866	615	-11.07	1.36	12	0.15	-513.00	4191.00	9300	20240219	-38.92	4420	20230601	28.51	9300	-38.92	20240219	5130	10.72	20240102	9300	-38.92	20240219	4480	26.79	20230615	2.92	N	147760	500	54 억		343983	N	N	0	N	00	N
110	20240610	120740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	-30	5	-0.52	85230500	15018	48.80	5800	5800	5610	7470	4030	5750	5675.22	3.18	0	386	5976	5862	5776	5662	5576	5820	5620	54	1720	500	3560	10	1	10819866	619	-11.15	1.36	12	0.14	-513.00	4191.00	9300	20240219	-38.49	4420	20230601	29.41	9300	-38.49	20240219	5130	11.50	20240102	9300	-38.49	20240219	4480	27.68	20230615	2.92	N	147760	500	54 억		343983	N	N	0	N	00	N
111	20240610	110742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-50	5	-0.87	69452590	12261	39.84	5800	5800	5610	7470	4030	5750	5664.51	3.18	0	491	5976	5862	5776	5662	5576	5820	5620	54	1720	500	3560	10	1	10819866	617	-11.11	1.36	12	0.11	-513.00	4191.00	9300	20240219	-38.71	4420	20230601	28.96	9300	-38.71	20240219	5130	11.11	20240102	9300	-38.71	20240219	4480	27.23	20230615	2.92	N	147760	500	54 억		343983	N	N	0	N	00	N
112	20240610	100739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-70	5	-1.22	55857330	9871	32.08	5800	5800	5610	7470	4030	5750	5658.73	3.18	0	-8	5976	5862	5776	5662	5576	5820	5620	54	1720	500	3560	10	1	10819866	615	-11.07	1.36	12	0.09	-513.00	4191.00	9300	20240219	-38.92	4420	20230601	28.51	9300	-38.92	20240219	5130	10.72	20240102	9300	-38.92	20240219	4480	26.79	20230615	2.92	N	147760	500	54 억		343983	N	N	0	N	00	N
113	20240610	090745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-110	5	-1.91	11568800	2033	6.61	5800	5800	5610	7470	4030	5750	5690.51	3.18	0	-235	5976	5862	5776	5662	5576	5820	5620	54	1720	500	3560	10	1	10819866	610	-10.99	1.35	12	0.02	-513.00	4191.00	9300	20240219	-39.35	4420	20230601	27.60	9300	-39.35	20240219	5130	9.94	20240102	9300	-39.35	20240219	4480	25.89	20230615	2.92	N	147760	500	54 억		343983	N	N	0	N	00	N
114	20240607	160805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	30	2	0.52	174155930	30147	37.44	5790	5890	5690	7430	4010	5720	5776.89	3.28	0	-11269	6166	5942	5816	5592	5466	6055	5705	54	1710	500	3540	10	1	10819866	622	-11.21	1.37	12	0.28	-513.00	4191.00	9300	20240219	-38.17	4420	20230601	30.09	9300	-38.17	20240219	5130	12.09	20240102	9300	-38.17	20240219	4450	29.21	20230607	2.91	N	147760	500	54 억		355259	N	N	0	N	00	N
115	20240607	150811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	0	3	0.00	161748510	27986	34.76	5790	5890	5690	7430	4010	5720	5779.62	3.28	0	-9833	6166	5942	5816	5592	5466	6055	5705	54	1710	500	3540	10	1	10819866	619	-11.15	1.36	12	0.26	-513.00	4191.00	9300	20240219	-38.49	4420	20230601	29.41	9300	-38.49	20240219	5130	11.50	20240102	9300	-38.49	20240219	4450	28.54	20230607	2.91	N	147760	500	54 억		355259	N	N	0	N	00	N
116	20240607	140805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	30	2	0.52	141515930	24450	30.37	5790	5890	5710	7430	4010	5720	5787.97	3.28	0	-8890	6166	5942	5816	5592	5466	6055	5705	54	1710	500	3540	10	1	10819866	622	-11.21	1.37	12	0.23	-513.00	4191.00	9300	20240219	-38.17	4420	20230601	30.09	9300	-38.17	20240219	5130	12.09	20240102	9300	-38.17	20240219	4450	29.21	20230607	2.91	N	147760	500	54 억		355259	N	N	0	N	00	N
117	20240607	130800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	60	2	1.05	126204520	21776	27.05	5790	5890	5710	7430	4010	5720	5795.58	3.28	0	-7392	6166	5942	5816	5592	5466	6055	5705	54	1710	500	3540	10	1	10819866	625	-11.27	1.38	12	0.20	-513.00	4191.00	9300	20240219	-37.85	4420	20230601	30.77	9300	-37.85	20240219	5130	12.67	20240102	9300	-37.85	20240219	4450	29.89	20230607	2.91	N	147760	500	54 억		355259	N	N	0	N	00	N
118	20240607	120806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	40	2	0.70	112727740	19433	24.14	5790	5890	5710	7430	4010	5720	5800.84	3.28	0	-7134	6166	5942	5816	5592	5466	6055	5705	54	1710	500	3540	10	1	10819866	623	-11.23	1.37	12	0.18	-513.00	4191.00	9300	20240219	-38.06	4420	20230601	30.32	9300	-38.06	20240219	5130	12.28	20240102	9300	-38.06	20240219	4450	29.44	20230607	2.91	N	147760	500	54 억		355259	N	N	0	N	00	N
119	20240607	110753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	30	2	0.52	101317430	17455	21.68	5790	5890	5710	7430	4010	5720	5804.49	3.28	0	-6353	6166	5942	5816	5592	5466	6055	5705	54	1710	500	3540	10	1	10819866	622	-11.21	1.37	12	0.16	-513.00	4191.00	9300	20240219	-38.17	4420	20230601	30.09	9300	-38.17	20240219	5130	12.09	20240102	9300	-38.17	20240219	4450	29.21	20230607	2.91	N	147760	500	54 억		355259	N	N	0	N	00	N
120	20240607	100806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	120	2	2.10	63347890	10896	13.53	5790	5890	5710	7430	4010	5720	5813.87	3.28	0	-4929	6166	5942	5816	5592	5466	6055	5705	54	1710	500	3540	10	1	10819866	632	-11.38	1.39	12	0.10	-513.00	4191.00	9300	20240219	-37.20	4420	20230601	32.13	9300	-37.20	20240219	5130	13.84	20240102	9300	-37.20	20240219	4450	31.24	20230607	2.91	N	147760	500	54 억		355259	N	N	0	N	00	N
121	20240607	090804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-10	5	-0.17	6651350	1163	1.44	5790	5790	5710	7430	4010	5720	5719.13	3.28	0	69	6166	5942	5816	5592	5466	6055	5705	54	1710	500	3540	10	1	10819866	618	-11.13	1.36	12	0.01	-513.00	4191.00	9300	20240219	-38.60	4420	20230601	29.19	9300	-38.60	20240219	5130	11.31	20240102	9300	-38.60	20240219	4450	28.31	20230607	2.91	N	147760	500	54 억		355259	N	N	0	N	00	N
122	20240605	160802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	150	2	2.69	468050950	80254	141.52	5690	6040	5690	7240	3900	5570	5832.12	3.26	0	2584	6043	5806	5663	5426	5283	5735	5355	54	1670	500	3450	10	1	10819866	619	-11.15	1.36	12	0.74	-513.00	4191.00	9300	20240219	-38.49	4420	20230601	29.41	9300	-38.49	20240219	5130	11.50	20240102	9300	-38.49	20240219	4450	28.54	20230605	2.89	N	147760	500	54 억		352675	N	N	0	N	00	N
123	20240605	150758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	160	2	2.87	451999620	77450	136.58	5690	6040	5690	7240	3900	5570	5836.02	3.26	0	2648	6043	5806	5663	5426	5283	5735	5355	54	1670	500	3450	10	1	10819866	620	-11.17	1.37	12	0.72	-513.00	4191.00	9300	20240219	-38.39	4420	20230601	29.64	9300	-38.39	20240219	5130	11.70	20240102	9300	-38.39	20240219	4450	28.76	20230605	2.89	N	147760	500	54 억		352675	N	N	0	N	00	N
124	20240605	140801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	160	2	2.87	446568940	76503	134.91	5690	6040	5690	7240	3900	5570	5837.27	3.26	0	2213	6043	5806	5663	5426	5283	5735	5355	54	1670	500	3450	10	1	10819866	620	-11.17	1.37	12	0.71	-513.00	4191.00	9300	20240219	-38.39	4420	20230601	29.64	9300	-38.39	20240219	5130	11.70	20240102	9300	-38.39	20240219	4450	28.76	20230605	2.89	N	147760	500	54 억		352675	N	N	0	N	00	N
125	20240605	130801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	210	2	3.77	408660540	69890	123.25	5690	6040	5690	7240	3900	5570	5847.20	3.26	0	1990	6043	5806	5663	5426	5283	5735	5355	54	1670	500	3450	10	1	10819866	625	-11.27	1.38	12	0.65	-513.00	4191.00	9300	20240219	-37.85	4420	20230601	30.77	9300	-37.85	20240219	5130	12.67	20240102	9300	-37.85	20240219	4450	29.89	20230605	2.89	N	147760	500	54 억		352675	N	N	0	N	00	N
126	20240605	120758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	250	2	4.49	396645080	67809	119.58	5690	6040	5690	7240	3900	5570	5849.45	3.26	0	1508	6043	5806	5663	5426	5283	5735	5355	54	1670	500	3450	10	1	10819866	630	-11.35	1.39	12	0.63	-513.00	4191.00	9300	20240219	-37.42	4420	20230601	31.67	9300	-37.42	20240219	5130	13.45	20240102	9300	-37.42	20240219	4450	30.79	20230605	2.89	N	147760	500	54 억		352675	N	N	0	N	00	N
127	20240605	110800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	240	2	4.31	362040170	61793	108.97	5690	6040	5690	7240	3900	5570	5858.92	3.26	0	1544	6043	5806	5663	5426	5283	5735	5355	54	1670	500	3450	10	1	10819866	629	-11.33	1.39	12	0.57	-513.00	4191.00	9300	20240219	-37.53	4420	20230601	31.45	9300	-37.53	20240219	5130	13.26	20240102	9300	-37.53	20240219	4450	30.56	20230605	2.89	N	147760	500	54 억		352675	N	N	0	N	00	N
128	20240605	100759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	230	2	4.13	327837690	55884	98.55	5690	6040	5690	7240	3900	5570	5866.40	3.26	0	797	6043	5806	5663	5426	5283	5735	5355	54	1670	500	3450	10	1	10819866	628	-11.31	1.38	12	0.52	-513.00	4191.00	9300	20240219	-37.63	4420	20230601	31.22	9300	-37.63	20240219	5130	13.06	20240102	9300	-37.63	20240219	4450	30.34	20230605	2.89	N	147760	500	54 억		352675	N	N	0	N	00	N
129	20240605	090758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	300	2	5.39	63473000	10940	19.29	5690	5880	5690	7240	3900	5570	5801.92	3.26	0	4992	6043	5806	5663	5426	5283	5735	5355	54	1670	500	3450	10	1	10819866	635	-11.44	1.40	12	0.10	-513.00	4191.00	9300	20240219	-36.88	4420	20230601	32.81	9300	-36.88	20240219	5130	14.42	20240102	9300	-36.88	20240219	4450	31.91	20230605	2.89	N	147760	500	54 억		352675	N	N	0	N	00	N
130	20240604	160752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-120	5	-2.11	311937800	55574	166.04	5900	5900	5520	7390	3990	5690	5613.08	3.31	0	-5225	5783	5736	5663	5616	5543	5760	5640	54	1700	500	3520	10	1	10819866	603	-10.86	1.33	12	0.51	-513.00	4191.00	9300	20240219	-40.11	4340	20230526	28.34	9300	-40.11	20240219	5130	8.58	20240102	9300	-40.11	20240219	4450	25.17	20230605	2.97	N	147760	500	54 억		357891	N	N	0	N	00	N
131	20240604	150753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	-90	5	-1.58	297137820	52918	158.11	5900	5900	5520	7390	3990	5690	5615.06	3.31	0	-4475	5783	5736	5663	5616	5543	5760	5640	54	1700	500	3520	10	1	10819866	606	-10.92	1.34	12	0.49	-513.00	4191.00	9300	20240219	-39.78	4340	20230526	29.03	9300	-39.78	20240219	5130	9.16	20240102	9300	-39.78	20240219	4450	25.84	20230605	2.97	N	147760	500	54 억		357891	N	N	0	N	00	N
132	20240604	140754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-10	5	-0.18	180956610	32069	95.81	5900	5900	5550	7390	3990	5690	5642.73	3.31	0	-8470	5783	5736	5663	5616	5543	5760	5640	54	1700	500	3520	10	1	10819866	615	-11.07	1.36	12	0.30	-513.00	4191.00	9300	20240219	-38.92	4340	20230526	30.88	9300	-38.92	20240219	5130	10.72	20240102	9300	-38.92	20240219	4450	27.64	20230605	2.97	N	147760	500	54 억		357891	N	N	0	N	00	N
133	20240604	130751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	-100	5	-1.76	159862760	28312	84.59	5900	5900	5550	7390	3990	5690	5646.47	3.31	0	-7006	5783	5736	5663	5616	5543	5760	5640	54	1700	500	3520	10	1	10819866	605	-10.90	1.33	12	0.26	-513.00	4191.00	9300	20240219	-39.89	4340	20230526	28.80	9300	-39.89	20240219	5130	8.97	20240102	9300	-39.89	20240219	4450	25.62	20230605	2.97	N	147760	500	54 억		357891	N	N	0	N	00	N
134	20240604	120750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-50	5	-0.88	79789190	13968	41.73	5900	5900	5600	7390	3990	5690	5712.28	3.31	0	-6968	5783	5736	5663	5616	5543	5760	5640	54	1700	500	3520	10	1	10819866	610	-10.99	1.35	12	0.13	-513.00	4191.00	9300	20240219	-39.35	4340	20230526	29.95	9300	-39.35	20240219	5130	9.94	20240102	9300	-39.35	20240219	4450	26.74	20230605	2.97	N	147760	500	54 억		357891	N	N	0	N	00	N
135	20240604	110747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-10	5	-0.18	72613830	12695	37.93	5900	5900	5600	7390	3990	5690	5719.88	3.31	0	-6355	5783	5736	5663	5616	5543	5760	5640	54	1700	500	3520	10	1	10819866	615	-11.07	1.36	12	0.12	-513.00	4191.00	9300	20240219	-38.92	4340	20230526	30.88	9300	-38.92	20240219	5130	10.72	20240102	9300	-38.92	20240219	4450	27.64	20230605	2.97	N	147760	500	54 억		357891	N	N	0	N	00	N
136	20240604	100749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5640	-50	5	-0.88	58411460	10181	30.42	5900	5900	5600	7390	3990	5690	5737.30	3.31	0	-7189	5783	5736	5663	5616	5543	5760	5640	54	1700	500	3520	10	1	10819866	610	-10.99	1.35	12	0.09	-513.00	4191.00	9300	20240219	-39.35	4340	20230526	29.95	9300	-39.35	20240219	5130	9.94	20240102	9300	-39.35	20240219	4450	26.74	20230605	2.97	N	147760	500	54 억		357891	N	N	0	N	00	N
137	20240604	090750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	60	2	1.05	27323340	4711	14.08	5900	5900	5720	7390	3990	5690	5799.90	3.31	0	-3792	5783	5736	5663	5616	5543	5760	5640	54	1700	500	3520	10	1	10819866	622	-11.21	1.37	12	0.04	-513.00	4191.00	9300	20240219	-38.17	4340	20230526	32.49	9300	-38.17	20240219	5130	12.09	20240102	9300	-38.17	20240219	4450	29.21	20230605	2.97	N	147760	500	54 억		357891	N	N	0	N	00	N
138	20240603	160741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	90	2	1.61	187560410	33308	53.57	5610	5710	5590	7280	3920	5600	5631.09	3.19	0	12947	5926	5762	5656	5492	5386	5710	5440	54	1680	500	3470	10	1	10819866	616	-11.09	1.36	12	0.31	-513.00	4191.00	9300	20240219	-38.82	4320	20230525	31.71	9300	-38.82	20240219	5130	10.92	20240102	9300	-38.82	20240219	4450	27.87	20230605	2.95	N	147760	500	54 억		344943	N	N	0	N	00	N
139	20240603	150742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	100	2	1.79	175421770	31164	50.12	5610	5710	5590	7280	3920	5600	5628.99	3.19	0	11054	5926	5762	5656	5492	5386	5710	5440	54	1680	500	3470	10	1	10819866	617	-11.11	1.36	12	0.29	-513.00	4191.00	9300	20240219	-38.71	4320	20230525	31.94	9300	-38.71	20240219	5130	11.11	20240102	9300	-38.71	20240219	4450	28.09	20230605	2.95	N	147760	500	54 억		344943	N	N	0	N	00	N
140	20240603	140740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	100	2	1.79	160123220	28466	45.78	5610	5710	5590	7280	3920	5600	5625.07	3.19	0	9860	5926	5762	5656	5492	5386	5710	5440	54	1680	500	3470	10	1	10819866	617	-11.11	1.36	12	0.26	-513.00	4191.00	9300	20240219	-38.71	4320	20230525	31.94	9300	-38.71	20240219	5130	11.11	20240102	9300	-38.71	20240219	4450	28.09	20230605	2.95	N	147760	500	54 억		344943	N	N	0	N	00	N
141	20240603	130742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	80	2	1.43	155403870	27636	44.45	5610	5710	5590	7280	3920	5600	5623.24	3.19	0	9683	5926	5762	5656	5492	5386	5710	5440	54	1680	500	3470	10	1	10819866	615	-11.07	1.36	12	0.26	-513.00	4191.00	9300	20240219	-38.92	4320	20230525	31.48	9300	-38.92	20240219	5130	10.72	20240102	9300	-38.92	20240219	4450	27.64	20230605	2.95	N	147760	500	54 억		344943	N	N	0	N	00	N
142	20240603	120742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	70	2	1.25	153539220	27307	43.92	5610	5710	5590	7280	3920	5600	5622.71	3.19	0	9443	5926	5762	5656	5492	5386	5710	5440	54	1680	500	3470	10	1	10819866	613	-11.05	1.35	12	0.25	-513.00	4191.00	9300	20240219	-39.03	4320	20230525	31.25	9300	-39.03	20240219	5130	10.53	20240102	9300	-39.03	20240219	4450	27.42	20230605	2.95	N	147760	500	54 억		344943	N	N	0	N	00	N
143	20240603	110736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	50	2	0.89	148259450	26374	42.42	5610	5710	5590	7280	3920	5600	5621.42	3.19	0	8877	5926	5762	5656	5492	5386	5710	5440	54	1680	500	3470	10	1	10819866	611	-11.01	1.35	12	0.24	-513.00	4191.00	9300	20240219	-39.25	4320	20230525	30.79	9300	-39.25	20240219	5130	10.14	20240102	9300	-39.25	20240219	4450	26.97	20230605	2.95	N	147760	500	54 억		344943	N	N	0	N	00	N
144	20240603	100733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5630	30	2	0.54	124814470	22238	35.77	5610	5710	5590	7280	3920	5600	5612.67	3.19	0	8060	5926	5762	5656	5492	5386	5710	5440	54	1680	500	3470	10	1	10819866	609	-10.97	1.34	12	0.21	-513.00	4191.00	9300	20240219	-39.46	4320	20230525	30.32	9300	-39.46	20240219	5130	9.75	20240102	9300	-39.46	20240219	4450	26.52	20230605	2.95	N	147760	500	54 억		344943	N	N	0	N	00	N
145	20240603	090733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	50	2	0.89	5097640	906	1.46	5610	5660	5590	7280	3920	5600	5626.53	3.19	0	-708	5926	5762	5656	5492	5386	5710	5440	54	1680	500	3470	10	1	10819866	611	-11.01	1.35	12	0.01	-513.00	4191.00	9300	20240219	-39.25	4320	20230525	30.79	9300	-39.25	20240219	5130	10.14	20240102	9300	-39.25	20240219	4450	26.97	20230605	2.95	N	147760	500	54 억		344943	N	N	0	N	00	N