KissMeData/405000/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	161313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2570	80	2	3.21	181826335	70915	265.99	2490	2610	2460	3235	1745	2490	2564.00	2.77	0	2925	2620	2555	2510	2445	2400	2587	2477	101	745	500	1790	5	1	20234667	520	-2.57	6.44	12	0.35	-1000.00	399.00	7220	20230623	-64.40	2300	20240418	11.74	4360	-41.06	20240103	2300	11.74	20240418	6600	-61.06	20230628	2300	11.74	20240418	0.01	N	405000	500	101 억		560872	N	N	0	N	00	N
3	20240628	151328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2570	80	2	3.21	177138100	69090	259.14	2490	2610	2460	3235	1745	2490	2563.87	2.77	0	3241	2620	2555	2510	2445	2400	2587	2477	101	745	500	1790	5	1	20234667	520	-2.57	6.44	12	0.34	-1000.00	399.00	7220	20230623	-64.40	2300	20240418	11.74	4360	-41.06	20240103	2300	11.74	20240418	6600	-61.06	20230628	2300	11.74	20240418	0.01	N	405000	500	101 억		560872	N	N	0	N	00	N
4	20240628	141326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2550	60	2	2.41	159657585	62235	233.43	2490	2610	2460	3235	1745	2490	2565.40	2.77	0	3352	2620	2555	2510	2445	2400	2587	2477	101	745	500	1790	5	1	20234667	516	-2.55	6.39	12	0.31	-1000.00	399.00	7220	20230623	-64.68	2300	20240418	10.87	4360	-41.51	20240103	2300	10.87	20240418	6600	-61.36	20230628	2300	10.87	20240418	0.01	N	405000	500	101 억		560872	N	N	0	N	00	N
5	20240628	131325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2535	45	2	1.81	156421470	60963	228.66	2490	2610	2460	3235	1745	2490	2565.84	2.77	0	2906	2620	2555	2510	2445	2400	2587	2477	101	745	500	1790	5	1	20234667	513	-2.54	6.35	12	0.30	-1000.00	399.00	7220	20230623	-64.89	2300	20240418	10.22	4360	-41.86	20240103	2300	10.22	20240418	6600	-61.59	20230628	2300	10.22	20240418	0.01	N	405000	500	101 억		560872	N	N	0	N	00	N
6	20240628	121322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2560	70	2	2.81	141250770	54970	206.18	2490	2610	2460	3235	1745	2490	2569.60	2.77	0	130	2620	2555	2510	2445	2400	2587	2477	101	745	500	1790	5	1	20234667	518	-2.56	6.42	12	0.27	-1000.00	399.00	7220	20230623	-64.54	2300	20240418	11.30	4360	-41.28	20240103	2300	11.30	20240418	6600	-61.21	20230628	2300	11.30	20240418	0.01	N	405000	500	101 억		560872	N	N	0	N	00	N
7	20240628	111300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2590	100	2	4.02	130512120	50801	190.54	2490	2610	2460	3235	1745	2490	2569.09	2.77	0	-121	2620	2555	2510	2445	2400	2587	2477	101	745	500	1790	5	1	20234667	524	-2.59	6.49	12	0.25	-1000.00	399.00	7220	20230623	-64.13	2300	20240418	12.61	4360	-40.60	20240103	2300	12.61	20240418	6600	-60.76	20230628	2300	12.61	20240418	0.01	N	405000	500	101 억		560872	N	N	0	N	00	N
8	20240628	101257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2580	90	2	3.61	80645835	31536	118.29	2490	2595	2460	3235	1745	2490	2557.26	2.77	0	-961	2620	2555	2510	2445	2400	2587	2477	101	745	500	1790	5	1	20234667	522	-2.58	6.47	12	0.16	-1000.00	399.00	7220	20230623	-64.27	2300	20240418	12.17	4360	-40.83	20240103	2300	12.17	20240418	6600	-60.91	20230628	2300	12.17	20240418	0.01	N	405000	500	101 억		560872	N	N	0	N	00	N
9	20240628	091302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2540	50	2	2.01	5034180	1987	7.45	2490	2570	2490	3235	1745	2490	2533.56	2.77	0	-1048	2620	2555	2510	2445	2400	2587	2477	101	745	500	1790	5	1	20234667	514	-2.54	6.37	12	0.01	-1000.00	399.00	7220	20230623	-64.82	2300	20240418	10.43	4360	-41.74	20240103	2300	10.43	20240418	6600	-61.52	20230628	2300	10.43	20240418	0.01	N	405000	500	101 억		560872	N	N	0	N	00	N
10	20240627	161250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2490	-50	5	-1.97	66827545	26539	36.06	2465	2575	2465	3300	1780	2540	2518.41	2.80	0	-5553	2630	2585	2535	2490	2440	2607	2512	101	760	500	1820	5	1	20234667	504	-2.49	6.24	12	0.13	-1000.00	399.00	7250	20230621	-65.66	2300	20240418	8.26	4360	-42.89	20240103	2300	8.26	20240418	6600	-62.27	20230628	2300	8.26	20240418	0.01	N	405000	500	101 억		566403	N	N	0	N	00	N
11	20240627	151257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2515	-25	5	-0.98	62045685	24619	33.45	2465	2575	2465	3300	1780	2540	2520.24	2.80	0	-5319	2630	2585	2535	2490	2440	2607	2512	101	760	500	1820	5	1	20234667	509	-2.52	6.30	12	0.12	-1000.00	399.00	7250	20230621	-65.31	2300	20240418	9.35	4360	-42.32	20240103	2300	9.35	20240418	6600	-61.89	20230628	2300	9.35	20240418	0.01	N	405000	500	101 억		566403	N	N	0	N	00	N
12	20240627	141255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2530	-10	5	-0.39	49032305	19416	26.38	2465	2575	2465	3300	1780	2540	2525.36	2.80	0	-4418	2630	2585	2535	2490	2440	2607	2512	101	760	500	1820	5	1	20234667	512	-2.53	6.34	12	0.10	-1000.00	399.00	7250	20230621	-65.10	2300	20240418	10.00	4360	-41.97	20240103	2300	10.00	20240418	6600	-61.67	20230628	2300	10.00	20240418	0.01	N	405000	500	101 억		566403	N	N	0	N	00	N
13	20240627	131255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2530	-10	5	-0.39	42759290	16918	22.99	2465	2575	2465	3300	1780	2540	2527.44	2.80	0	-4418	2630	2585	2535	2490	2440	2607	2512	101	760	500	1820	5	1	20234667	512	-2.53	6.34	12	0.08	-1000.00	399.00	7250	20230621	-65.10	2300	20240418	10.00	4360	-41.97	20240103	2300	10.00	20240418	6600	-61.67	20230628	2300	10.00	20240418	0.01	N	405000	500	101 억		566403	N	N	0	N	00	N
14	20240627	121257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2510	-30	5	-1.18	41059765	16246	22.08	2465	2575	2465	3300	1780	2540	2527.38	2.80	0	-4409	2630	2585	2535	2490	2440	2607	2512	101	760	500	1820	5	1	20234667	508	-2.51	6.29	12	0.08	-1000.00	399.00	7250	20230621	-65.38	2300	20240418	9.13	4360	-42.43	20240103	2300	9.13	20240418	6600	-61.97	20230628	2300	9.13	20240418	0.01	N	405000	500	101 억		566403	N	N	0	N	00	N
15	20240627	111257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2525	-15	5	-0.59	25215205	9937	13.50	2465	2575	2465	3300	1780	2540	2537.51	2.80	0	-3839	2630	2585	2535	2490	2440	2607	2512	101	760	500	1820	5	1	20234667	511	-2.52	6.33	12	0.05	-1000.00	399.00	7250	20230621	-65.17	2300	20240418	9.78	4360	-42.09	20240103	2300	9.78	20240418	6600	-61.74	20230628	2300	9.78	20240418	0.01	N	405000	500	101 억		566403	N	N	0	N	00	N
16	20240627	101256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2540	0	3	0.00	18995115	7482	10.17	2465	2575	2465	3300	1780	2540	2538.78	2.80	0	-2907	2630	2585	2535	2490	2440	2607	2512	101	760	500	1820	5	1	20234667	514	-2.54	6.37	12	0.04	-1000.00	399.00	7250	20230621	-64.97	2300	20240418	10.43	4360	-41.74	20240103	2300	10.43	20240418	6600	-61.52	20230628	2300	10.43	20240418	0.01	N	405000	500	101 억		566403	N	N	0	N	00	N
17	20240627	091257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2575	35	2	1.38	5351890	2123	2.88	2465	2575	2465	3300	1780	2540	2520.91	2.80	0	-1079	2630	2585	2535	2490	2440	2607	2512	101	760	500	1820	5	1	20234667	521	-2.58	6.45	12	0.01	-1000.00	399.00	7250	20230621	-64.48	2300	20240418	11.96	4360	-40.94	20240103	2300	11.96	20240418	6600	-60.98	20230628	2300	11.96	20240418	0.01	N	405000	500	101 억		566403	N	N	0	N	00	N
18	20240626	161252	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2540	15	2	0.59	186031535	73592	56.39	2525	2580	2485	3280	1770	2525	2527.83	2.84	0	-7889	2615	2570	2480	2435	2345	2592	2457	101	755	500	1810	5	1	20234667	514	-2.54	6.37	12	0.36	-1000.00	399.00	7250	20230621	-64.97	2300	20240418	10.43	4360	-41.74	20240103	2300	10.43	20240418	6950	-63.45	20230626	2300	10.43	20240418	0.01	N	405000	500	101 억		574261	N	N	0	N	01	N
19	20240626	151256	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2535	10	2	0.40	177783295	70337	53.90	2525	2580	2485	3280	1770	2525	2527.59	2.84	0	-7740	2615	2570	2480	2435	2345	2592	2457	101	755	500	1810	5	1	20234667	513	-2.54	6.35	12	0.35	-1000.00	399.00	7250	20230621	-65.03	2300	20240418	10.22	4360	-41.86	20240103	2300	10.22	20240418	6950	-63.53	20230626	2300	10.22	20240418	0.01	N	405000	500	101 억		574261	N	N	0	N	01	N
20	20240626	141253	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2530	5	2	0.20	168743920	66763	51.16	2525	2580	2485	3280	1770	2525	2527.51	2.84	0	-7577	2615	2570	2480	2435	2345	2592	2457	101	755	500	1810	5	1	20234667	512	-2.53	6.34	12	0.33	-1000.00	399.00	7250	20230621	-65.10	2300	20240418	10.00	4360	-41.97	20240103	2300	10.00	20240418	6950	-63.60	20230626	2300	10.00	20240418	0.01	N	405000	500	101 억		574261	N	N	0	N	01	N
21	20240626	131253	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2540	15	2	0.59	145592930	57595	44.13	2525	2580	2485	3280	1770	2525	2527.87	2.84	0	-506	2615	2570	2480	2435	2345	2592	2457	101	755	500	1810	5	1	20234667	514	-2.54	6.37	12	0.28	-1000.00	399.00	7250	20230621	-64.97	2300	20240418	10.43	4360	-41.74	20240103	2300	10.43	20240418	6950	-63.45	20230626	2300	10.43	20240418	0.01	N	405000	500	101 억		574261	N	N	0	N	01	N
22	20240626	121250	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2575	50	2	1.98	130089570	51516	39.48	2525	2580	2485	3280	1770	2525	2525.23	2.84	0	529	2615	2570	2480	2435	2345	2592	2457	101	755	500	1810	5	1	20234667	521	-2.58	6.45	12	0.25	-1000.00	399.00	7250	20230621	-64.48	2300	20240418	11.96	4360	-40.94	20240103	2300	11.96	20240418	6950	-62.95	20230626	2300	11.96	20240418	0.01	N	405000	500	101 억		574261	N	N	0	N	01	N
23	20240626	111254	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2510	-15	5	-0.59	50394065	20055	15.37	2525	2545	2485	3280	1770	2525	2512.79	2.84	0	-8335	2615	2570	2480	2435	2345	2592	2457	101	755	500	1810	5	1	20234667	508	-2.51	6.29	12	0.10	-1000.00	399.00	7250	20230621	-65.38	2300	20240418	9.13	4360	-42.43	20240103	2300	9.13	20240418	6950	-63.88	20230626	2300	9.13	20240418	0.01	N	405000	500	101 억		574261	N	N	0	N	01	N
24	20240626	101251	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2510	-15	5	-0.59	38463505	15317	11.74	2525	2545	2485	3280	1770	2525	2511.16	2.84	0	-4308	2615	2570	2480	2435	2345	2592	2457	101	755	500	1810	5	1	20234667	508	-2.51	6.29	12	0.08	-1000.00	399.00	7250	20230621	-65.38	2300	20240418	9.13	4360	-42.43	20240103	2300	9.13	20240418	6950	-63.88	20230626	2300	9.13	20240418	0.01	N	405000	500	101 억		574261	N	N	0	N	01	N
25	20240626	091254	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2525	0	3	0.00	5255590	2103	1.61	2525	2525	2485	3280	1770	2525	2499.09	2.84	0	-154	2615	2570	2480	2435	2345	2592	2457	101	755	500	1810	5	1	20234667	511	-2.52	6.33	12	0.01	-1000.00	399.00	7250	20230621	-65.17	2300	20240418	9.78	4360	-42.09	20240103	2300	9.78	20240418	6950	-63.67	20230626	2300	9.78	20240418	0.01	N	405000	500	101 억		574261	N	N	0	N	01	N
26	20240625	161249	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2525	25	2	1.00	316952540	130052	121.20	2500	2525	2390	3250	1750	2500	2437.12	2.80	0	6750	2603	2551	2508	2456	2413	2530	2435	101	750	500	1800	5	1	20234667	511	-2.52	6.33	12	0.64	-1000.00	399.00	7250	20230621	-65.17	2300	20240418	9.78	4360	-42.09	20240103	2300	9.78	20240418	6950	-63.67	20230626	2300	9.78	20240418	0.01	N	405000	500	101 억		567511	N	N	0	N	01	N
27	20240625	151248	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2500	0	3	0.00	312726005	128371	119.63	2500	2520	2390	3250	1750	2500	2436.11	2.80	0	7037	2603	2551	2508	2456	2413	2530	2435	101	750	500	1800	5	1	20234667	506	-2.50	6.27	12	0.63	-1000.00	399.00	7250	20230621	-65.52	2300	20240418	8.70	4360	-42.66	20240103	2300	8.70	20240418	6950	-64.03	20230626	2300	8.70	20240418	0.01	N	405000	500	101 억		567511	N	N	0	N	01	N
28	20240625	141251	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2455	-45	5	-1.80	278450500	114658	106.85	2500	2500	2390	3250	1750	2500	2428.53	2.80	0	9619	2603	2551	2508	2456	2413	2530	2435	101	750	500	1800	5	1	20234667	497	-2.46	6.15	12	0.57	-1000.00	399.00	7250	20230621	-66.14	2300	20240418	6.74	4360	-43.69	20240103	2300	6.74	20240418	6950	-64.68	20230626	2300	6.74	20240418	0.01	N	405000	500	101 억		567511	N	N	0	N	01	N
29	20240625	131252	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2450	-50	5	-2.00	271565425	111849	104.23	2500	2500	2390	3250	1750	2500	2427.96	2.80	0	9619	2603	2551	2508	2456	2413	2530	2435	101	750	500	1800	5	1	20234667	496	-2.45	6.14	12	0.55	-1000.00	399.00	7250	20230621	-66.21	2300	20240418	6.52	4360	-43.81	20240103	2300	6.52	20240418	6950	-64.75	20230626	2300	6.52	20240418	0.01	N	405000	500	101 억		567511	N	N	0	N	01	N
30	20240625	121254	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2450	-50	5	-2.00	260312215	107261	99.96	2500	2500	2390	3250	1750	2500	2426.90	2.80	0	12242	2603	2551	2508	2456	2413	2530	2435	101	750	500	1800	5	1	20234667	496	-2.45	6.14	12	0.53	-1000.00	399.00	7250	20230621	-66.21	2300	20240418	6.52	4360	-43.81	20240103	2300	6.52	20240418	6950	-64.75	20230626	2300	6.52	20240418	0.01	N	405000	500	101 억		567511	N	N	0	N	01	N
31	20240625	111253	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2415	-85	5	-3.40	173880615	71332	66.47	2500	2500	2415	3250	1750	2500	2437.62	2.80	0	14208	2603	2551	2508	2456	2413	2530	2435	101	750	500	1800	5	1	20234667	489	-2.42	6.05	12	0.35	-1000.00	399.00	7250	20230621	-66.69	2300	20240418	5.00	4360	-44.61	20240103	2300	5.00	20240418	6950	-65.25	20230626	2300	5.00	20240418	0.01	N	405000	500	101 억		567511	N	N	0	N	01	N
32	20240625	101251	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2455	-45	5	-1.80	121814465	49834	46.44	2500	2500	2415	3250	1750	2500	2444.40	2.80	0	11620	2603	2551	2508	2456	2413	2530	2435	101	750	500	1800	5	1	20234667	497	-2.46	6.15	12	0.25	-1000.00	399.00	7250	20230621	-66.14	2300	20240418	6.74	4360	-43.69	20240103	2300	6.74	20240418	6950	-64.68	20230626	2300	6.74	20240418	0.01	N	405000	500	101 억		567511	N	N	0	N	01	N
33	20240625	091249	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2485	-15	5	-0.60	18538070	7504	6.99	2500	2500	2460	3250	1750	2500	2470.43	2.80	0	501	2603	2551	2508	2456	2413	2530	2435	101	750	500	1800	5	1	20234667	503	-2.48	6.23	12	0.04	-1000.00	399.00	7250	20230621	-65.72	2300	20240418	8.04	4360	-43.00	20240103	2300	8.04	20240418	6950	-64.24	20230626	2300	8.04	20240418	0.01	N	405000	500	101 억		567511	N	N	0	N	01	N
34	20240624	161250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2500	-30	5	-1.19	267284060	107018	14.98	2530	2560	2465	3285	1775	2530	2497.54	2.78	0	5786	3203	2866	2698	2361	2193	2782	2277	101	755	500	1820	5	1	20234667	506	-2.50	6.27	12	0.53	-1000.00	399.00	7250	20230621	-65.52	2300	20240418	8.70	4360	-42.66	20240103	2300	8.70	20240418	6950	-64.03	20230626	2300	8.70	20240418	0.02	N	405000	500	101 억		561698	N	N	0	N	00	N
35	20240624	151246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2475	-55	5	-2.17	259267365	103797	14.53	2530	2560	2465	3285	1775	2530	2497.81	2.78	0	6078	3203	2866	2698	2361	2193	2782	2277	101	755	500	1820	5	1	20234667	501	-2.48	6.20	12	0.51	-1000.00	399.00	7250	20230621	-65.86	2300	20240418	7.61	4360	-43.23	20240103	2300	7.61	20240418	6950	-64.39	20230626	2300	7.61	20240418	0.02	N	405000	500	101 억		561698	N	N	0	N	00	N
36	20240624	141248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2480	-50	5	-1.98	245348255	98162	13.74	2530	2560	2465	3285	1775	2530	2499.40	2.78	0	6438	3203	2866	2698	2361	2193	2782	2277	101	755	500	1820	5	1	20234667	502	-2.48	6.22	12	0.49	-1000.00	399.00	7250	20230621	-65.79	2300	20240418	7.83	4360	-43.12	20240103	2300	7.83	20240418	6950	-64.32	20230626	2300	7.83	20240418	0.02	N	405000	500	101 억		561698	N	N	0	N	00	N
37	20240624	131245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2490	-40	5	-1.58	220351650	88048	12.32	2530	2560	2465	3285	1775	2530	2502.61	2.78	0	7694	3203	2866	2698	2361	2193	2782	2277	101	755	500	1820	5	1	20234667	504	-2.49	6.24	12	0.44	-1000.00	399.00	7250	20230621	-65.66	2300	20240418	8.26	4360	-42.89	20240103	2300	8.26	20240418	6950	-64.17	20230626	2300	8.26	20240418	0.02	N	405000	500	101 억		561698	N	N	0	N	00	N
38	20240624	121246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2515	-15	5	-0.59	189791280	75786	10.61	2530	2560	2465	3285	1775	2530	2504.28	2.78	0	8066	3203	2866	2698	2361	2193	2782	2277	101	755	500	1820	5	1	20234667	509	-2.52	6.30	12	0.37	-1000.00	399.00	7250	20230621	-65.31	2300	20240418	9.35	4360	-42.32	20240103	2300	9.35	20240418	6950	-63.81	20230626	2300	9.35	20240418	0.02	N	405000	500	101 억		561698	N	N	0	N	00	N
39	20240624	111248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2500	-30	5	-1.19	171466790	68455	9.58	2530	2560	2465	3285	1775	2530	2504.78	2.78	0	7843	3203	2866	2698	2361	2193	2782	2277	101	755	500	1820	5	1	20234667	506	-2.50	6.27	12	0.34	-1000.00	399.00	7250	20230621	-65.52	2300	20240418	8.70	4360	-42.66	20240103	2300	8.70	20240418	6950	-64.03	20230626	2300	8.70	20240418	0.02	N	405000	500	101 억		561698	N	N	0	N	00	N
40	20240624	101247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2560	30	2	1.19	141376305	56560	7.92	2530	2560	2465	3285	1775	2530	2499.54	2.78	0	11694	3203	2866	2698	2361	2193	2782	2277	101	755	500	1820	5	1	20234667	518	-2.56	6.42	12	0.28	-1000.00	399.00	7250	20230621	-64.69	2300	20240418	11.30	4360	-41.28	20240103	2300	11.30	20240418	6950	-63.17	20230626	2300	11.30	20240418	0.02	N	405000	500	101 억		561698	N	N	0	N	00	N
41	20240624	091247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2465	-65	5	-2.57	52446615	20974	2.94	2530	2540	2465	3285	1775	2530	2500.44	2.78	0	1879	3203	2866	2698	2361	2193	2782	2277	101	755	500	1820	5	1	20234667	499	-2.46	6.18	12	0.10	-1000.00	399.00	7250	20230621	-66.00	2300	20240418	7.17	4360	-43.46	20240103	2300	7.17	20240418	6950	-64.53	20230626	2300	7.17	20240418	0.02	N	405000	500	101 억		561698	N	N	0	N	00	N
42	20240621	161203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2530	-555	5	-17.99	1896234375	712515	308.16	3035	3035	2530	4010	2160	3085	2661.60	3.82	0	-217308	3258	3171	3003	2916	2748	3087	2832	101	925	500	2220	5	1	20234667	512	-2.53	6.34	12	3.52	-1000.00	399.00	7250	20230621	-65.10	2300	20240418	10.00	4360	-41.97	20240103	2300	10.00	20240418	7250	-65.10	20230621	2300	10.00	20240418	0.02	N	405000	500	101 억		772665	N	N	0	N	00	N
43	20240621	151204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2555	-530	5	-17.18	1783819605	668258	289.02	3035	3035	2545	4010	2160	3085	2669.36	3.82	0	-209561	3258	3171	3003	2916	2748	3087	2832	101	925	500	2220	5	1	20234667	517	-2.56	6.40	12	3.30	-1000.00	399.00	7250	20230621	-64.76	2300	20240418	11.09	4360	-41.40	20240103	2300	11.09	20240418	7250	-64.76	20230621	2300	11.09	20240418	0.02	N	405000	500	101 억		772665	N	N	0	N	00	N
44	20240621	141202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2560	-525	5	-17.02	1522224670	566003	244.79	3035	3035	2560	4010	2160	3085	2689.43	3.82	0	-181730	3258	3171	3003	2916	2748	3087	2832	101	925	500	2220	5	1	20234667	518	-2.56	6.42	12	2.80	-1000.00	399.00	7250	20230621	-64.69	2300	20240418	11.30	4360	-41.28	20240103	2300	11.30	20240418	7250	-64.69	20230621	2300	11.30	20240418	0.02	N	405000	500	101 억		772665	N	N	0	N	00	N
45	20240621	131204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2645	-440	5	-14.26	1335251930	493976	213.64	3035	3035	2585	4010	2160	3085	2703.07	3.82	0	-149926	3258	3171	3003	2916	2748	3087	2832	101	925	500	2220	5	1	20234667	535	-2.65	6.63	12	2.44	-1000.00	399.00	7250	20230621	-63.52	2300	20240418	15.00	4360	-39.33	20240103	2300	15.00	20240418	7250	-63.52	20230621	2300	15.00	20240418	0.02	N	405000	500	101 억		772665	N	N	0	N	00	N
46	20240621	121207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2645	-440	5	-14.26	1118369700	411075	177.79	3035	3035	2585	4010	2160	3085	2720.60	3.82	0	-108149	3258	3171	3003	2916	2748	3087	2832	101	925	500	2220	5	1	20234667	535	-2.65	6.63	12	2.03	-1000.00	399.00	7250	20230621	-63.52	2300	20240418	15.00	4360	-39.33	20240103	2300	15.00	20240418	7250	-63.52	20230621	2300	15.00	20240418	0.02	N	405000	500	101 억		772665	N	N	0	N	00	N
47	20240621	111204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2655	-430	5	-13.94	1034747520	379448	164.11	3035	3035	2585	4010	2160	3085	2726.98	3.82	0	-101365	3258	3171	3003	2916	2748	3087	2832	101	925	500	2220	5	1	20234667	537	-2.65	6.65	12	1.88	-1000.00	399.00	7250	20230621	-63.38	2300	20240418	15.43	4360	-39.11	20240103	2300	15.43	20240418	7250	-63.38	20230621	2300	15.43	20240418	0.02	N	405000	500	101 억		772665	N	N	0	N	00	N
48	20240621	101201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2670	-415	5	-13.45	700947685	252505	109.21	3035	3035	2615	4010	2160	3085	2775.98	3.82	0	-37680	3258	3171	3003	2916	2748	3087	2832	101	925	500	2220	5	1	20234667	540	-2.67	6.69	12	1.25	-1000.00	399.00	7250	20230621	-63.17	2300	20240418	16.09	4360	-38.76	20240103	2300	16.09	20240418	7250	-63.17	20230621	2300	16.09	20240418	0.02	N	405000	500	101 억		772665	N	N	0	N	00	N
49	20240621	091207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2835	-250	5	-8.10	148397170	51453	22.25	3035	3035	2820	4010	2160	3085	2884.13	3.82	0	446	3258	3171	3003	2916	2748	3087	2832	101	925	500	2220	5	1	20234667	574	-2.83	7.11	12	0.25	-1000.00	399.00	7250	20230621	-60.90	2300	20240418	23.26	4360	-34.98	20240103	2300	23.26	20240418	7250	-60.90	20230621	2300	23.26	20240418	0.02	N	405000	500	101 억		772665	N	N	0	N	00	N
50	20240620	161159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3085	50	2	1.65	681653890	228444	64.14	3090	3090	2835	3945	2125	3035	2983.45	3.79	0	-5771	3185	3110	3010	2935	2835	3060	2885	101	910	500	2180	5	1	20234667	624	-3.08	7.73	12	1.13	-1000.00	399.00	7250	20230621	-57.45	2300	20240418	34.13	4360	-29.24	20240103	2300	34.13	20240418	7250	-57.45	20230621	2300	34.13	20240418	0.02	N	405000	500	101 억		767104	N	N	0	N	00	N
51	20240620	151155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	40	2	1.32	622970295	209373	58.79	3090	3090	2835	3945	2125	3035	2975.41	3.79	0	-1316	3185	3110	3010	2935	2835	3060	2885	101	910	500	2180	5	1	20234667	622	-3.08	7.71	12	1.03	-1000.00	399.00	7250	20230621	-57.59	2300	20240418	33.70	4360	-29.47	20240103	2300	33.70	20240418	7250	-57.59	20230621	2300	33.70	20240418	0.02	N	405000	500	101 억		767104	N	N	0	N	00	N
52	20240620	141201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	-20	5	-0.66	488169130	164678	46.24	3090	3090	2835	3945	2125	3035	2964.39	3.79	0	-3846	3185	3110	3010	2935	2835	3060	2885	101	910	500	2180	5	1	20234667	610	-3.02	7.56	12	0.81	-1000.00	399.00	7250	20230621	-58.41	2300	20240418	31.09	4360	-30.85	20240103	2300	31.09	20240418	7250	-58.41	20230621	2300	31.09	20240418	0.02	N	405000	500	101 억		767104	N	N	0	N	00	N
53	20240620	131159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2995	-40	5	-1.32	342469680	116683	32.76	3090	3090	2835	3945	2125	3035	2935.04	3.79	0	-2828	3185	3110	3010	2935	2835	3060	2885	101	910	500	2180	5	1	20234667	606	-3.00	7.51	12	0.58	-1000.00	399.00	7250	20230621	-58.69	2300	20240418	30.22	4360	-31.31	20240103	2300	30.22	20240418	7250	-58.69	20230621	2300	30.22	20240418	0.02	N	405000	500	101 억		767104	N	N	0	N	00	N
54	20240620	121159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	-75	5	-2.47	310205625	105843	29.72	3090	3090	2835	3945	2125	3035	2930.81	3.79	0	-3877	3185	3110	3010	2935	2835	3060	2885	101	910	500	2180	5	1	20234667	599	-2.96	7.42	12	0.52	-1000.00	399.00	7250	20230621	-59.17	2300	20240418	28.70	4360	-32.11	20240103	2300	28.70	20240418	7250	-59.17	20230621	2300	28.70	20240418	0.02	N	405000	500	101 억		767104	N	N	0	N	00	N
55	20240620	111159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-60	5	-1.98	267285705	91351	25.65	3090	3090	2835	3945	2125	3035	2925.92	3.79	0	-4182	3185	3110	3010	2935	2835	3060	2885	101	910	500	2180	5	1	20234667	602	-2.98	7.46	12	0.45	-1000.00	399.00	7250	20230621	-58.97	2300	20240418	29.35	4360	-31.77	20240103	2300	29.35	20240418	7250	-58.97	20230621	2300	29.35	20240418	0.02	N	405000	500	101 억		767104	N	N	0	N	00	N
56	20240620	101201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-125	5	-4.12	216385310	74200	20.83	3090	3090	2835	3945	2125	3035	2916.24	3.79	0	3184	3185	3110	3010	2935	2835	3060	2885	101	910	500	2180	5	1	20234667	589	-2.91	7.29	12	0.37	-1000.00	399.00	7250	20230621	-59.86	2300	20240418	26.52	4360	-33.26	20240103	2300	26.52	20240418	7250	-59.86	20230621	2300	26.52	20240418	0.02	N	405000	500	101 억		767104	N	N	0	N	00	N
57	20240620	091206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	-75	5	-2.47	29273955	9773	2.74	3090	3090	2940	3945	2125	3035	2995.39	3.79	0	-4074	3185	3110	3010	2935	2835	3060	2885	101	910	500	2180	5	1	20234667	599	-2.96	7.42	12	0.05	-1000.00	399.00	7250	20230621	-59.17	2300	20240418	28.70	4360	-32.11	20240103	2300	28.70	20240418	7250	-59.17	20230621	2300	28.70	20240418	0.02	N	405000	500	101 억		767104	N	N	0	N	00	N
58	20240619	161154	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3035	105	2	3.58	1074520125	355916	55.80	3080	3085	2910	3805	2055	2930	3019.03	3.87	0	-20263	3210	3070	2935	2795	2660	3140	2865	101	875	500	2100	5	1	20234667	614	-3.04	7.61	12	1.76	-1000.00	399.00	7250	20230621	-58.14	2300	20240418	31.96	4360	-30.39	20240103	2300	31.96	20240418	7250	-58.14	20230621	2300	31.96	20240418	0.02	N	405000	500	101 억		783302	N	N	0	N	01	N
59	20240619	151155	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	50	2	1.71	1020594020	337930	52.98	3080	3085	2910	3805	2055	2930	3020.13	3.87	0	-13304	3210	3070	2935	2795	2660	3140	2865	101	875	500	2100	5	1	20234667	603	-2.98	7.47	12	1.67	-1000.00	399.00	7250	20230621	-58.90	2300	20240418	29.57	4360	-31.65	20240103	2300	29.57	20240418	7250	-58.90	20230621	2300	29.57	20240418	0.02	N	405000	500	101 억		783302	N	N	0	N	01	N
60	20240619	141203	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	75	2	2.56	944475110	312457	48.98	3080	3085	2910	3805	2055	2930	3022.74	3.87	0	-5499	3210	3070	2935	2795	2660	3140	2865	101	875	500	2100	5	1	20234667	608	-3.00	7.53	12	1.54	-1000.00	399.00	7250	20230621	-58.55	2300	20240418	30.65	4360	-31.08	20240103	2300	30.65	20240418	7250	-58.55	20230621	2300	30.65	20240418	0.02	N	405000	500	101 억		783302	N	N	0	N	01	N
61	20240619	131151	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	80	2	2.73	913041065	302051	47.35	3080	3085	2910	3805	2055	2930	3022.80	3.87	0	-8106	3210	3070	2935	2795	2660	3140	2865	101	875	500	2100	5	1	20234667	609	-3.01	7.54	12	1.49	-1000.00	399.00	7250	20230621	-58.48	2300	20240418	30.87	4360	-30.96	20240103	2300	30.87	20240418	7250	-58.48	20230621	2300	30.87	20240418	0.02	N	405000	500	101 억		783302	N	N	0	N	01	N
62	20240619	121152	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	100	2	3.41	851939105	281763	44.17	3080	3085	2910	3805	2055	2930	3023.60	3.87	0	-9031	3210	3070	2935	2795	2660	3140	2865	101	875	500	2100	5	1	20234667	613	-3.03	7.59	12	1.39	-1000.00	399.00	7250	20230621	-58.21	2300	20240418	31.74	4360	-30.50	20240103	2300	31.74	20240418	7250	-58.21	20230621	2300	31.74	20240418	0.02	N	405000	500	101 억		783302	N	N	0	N	01	N
63	20240619	111156	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	80	2	2.73	714474955	236708	37.11	3080	3080	2910	3805	2055	2930	3018.38	3.87	0	-17688	3210	3070	2935	2795	2660	3140	2865	101	875	500	2100	5	1	20234667	609	-3.01	7.54	12	1.17	-1000.00	399.00	7250	20230621	-58.48	2300	20240418	30.87	4360	-30.96	20240103	2300	30.87	20240418	7250	-58.48	20230621	2300	30.87	20240418	0.02	N	405000	500	101 억		783302	N	N	0	N	01	N
64	20240619	101158	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	100	2	3.41	584692550	193835	30.39	3080	3080	2910	3805	2055	2930	3016.45	3.87	0	-12296	3210	3070	2935	2795	2660	3140	2865	101	875	500	2100	5	1	20234667	613	-3.03	7.59	12	0.96	-1000.00	399.00	7250	20230621	-58.21	2300	20240418	31.74	4360	-30.50	20240103	2300	31.74	20240418	7250	-58.21	20230621	2300	31.74	20240418	0.02	N	405000	500	101 억		783302	N	N	0	N	01	N
65	20240619	091202	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	70	2	2.39	274206610	90608	14.20	3080	3080	2955	3805	2055	2930	3026.30	3.87	0	-34917	3210	3070	2935	2795	2660	3140	2865	101	875	500	2100	5	1	20234667	607	-3.00	7.52	12	0.45	-1000.00	399.00	7250	20230621	-58.62	2300	20240418	30.43	4360	-31.19	20240103	2300	30.43	20240418	7250	-58.62	20230621	2300	30.43	20240418	0.02	N	405000	500	101 억		783302	N	N	0	N	01	N
66	20240618	161148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	105	2	3.72	1879331525	634944	113.25	2850	3075	2800	3670	1980	2825	2959.84	3.91	0	6174	3135	2980	2720	2565	2305	3057	2642	101	845	500	2030	5	1	20234667	593	-2.93	7.34	12	3.14	-1000.00	399.00	7250	20230621	-59.59	2300	20240418	27.39	4360	-32.80	20240103	2300	27.39	20240418	7250	-59.59	20230621	2300	27.39	20240418	0.02	N	405000	500	101 억		791619	N	N	0	N	00	N
67	20240618	151148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	100	2	3.54	1861677435	628911	112.17	2850	3075	2800	3670	1980	2825	2960.16	3.91	0	7294	3135	2980	2720	2565	2305	3057	2642	101	845	500	2030	5	1	20234667	592	-2.92	7.33	12	3.11	-1000.00	399.00	7250	20230621	-59.66	2300	20240418	27.17	4360	-32.91	20240103	2300	27.17	20240418	7250	-59.66	20230621	2300	27.17	20240418	0.02	N	405000	500	101 억		791619	N	N	0	N	00	N
68	20240618	141152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	90	2	3.19	1820822530	614867	109.67	2850	3075	2800	3670	1980	2825	2961.33	3.91	0	9162	3135	2980	2720	2565	2305	3057	2642	101	845	500	2030	5	1	20234667	590	-2.92	7.31	12	3.04	-1000.00	399.00	7250	20230621	-59.79	2300	20240418	26.74	4360	-33.14	20240103	2300	26.74	20240418	7250	-59.79	20230621	2300	26.74	20240418	0.02	N	405000	500	101 억		791619	N	N	0	N	00	N
69	20240618	131152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	-10	5	-0.35	1772915620	598082	106.68	2850	3075	2805	3670	1980	2825	2964.34	3.91	0	7170	3135	2980	2720	2565	2305	3057	2642	101	845	500	2030	5	1	20234667	570	-2.81	7.06	12	2.96	-1000.00	399.00	7250	20230621	-61.17	2300	20240418	22.39	4360	-35.44	20240103	2300	22.39	20240418	7250	-61.17	20230621	2300	22.39	20240418	0.02	N	405000	500	101 억		791619	N	N	0	N	00	N
70	20240618	121148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2885	60	2	2.12	1658098870	557950	99.52	2850	3075	2830	3670	1980	2825	2971.77	3.91	0	1252	3135	2980	2720	2565	2305	3057	2642	101	845	500	2030	5	1	20234667	584	-2.88	7.23	12	2.76	-1000.00	399.00	7250	20230621	-60.21	2300	20240418	25.43	4360	-33.83	20240103	2300	25.43	20240418	7250	-60.21	20230621	2300	25.43	20240418	0.02	N	405000	500	101 억		791619	N	N	0	N	00	N
71	20240618	111149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	145	2	5.13	1499244865	503491	89.80	2850	3075	2830	3670	1980	2825	2977.70	3.91	0	-12805	3135	2980	2720	2565	2305	3057	2642	101	845	500	2030	5	1	20234667	601	-2.97	7.44	12	2.49	-1000.00	399.00	7250	20230621	-59.03	2300	20240418	29.13	4360	-31.88	20240103	2300	29.13	20240418	7250	-59.03	20230621	2300	29.13	20240418	0.02	N	405000	500	101 억		791619	N	N	0	N	00	N
72	20240618	101148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	125	2	4.42	1409554975	473240	84.41	2850	3075	2830	3670	1980	2825	2978.52	3.91	0	-10786	3135	2980	2720	2565	2305	3057	2642	101	845	500	2030	5	1	20234667	597	-2.95	7.39	12	2.34	-1000.00	399.00	7250	20230621	-59.31	2300	20240418	28.26	4360	-32.34	20240103	2300	28.26	20240418	7250	-59.31	20230621	2300	28.26	20240418	0.02	N	405000	500	101 억		791619	N	N	0	N	00	N
73	20240618	091158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	75	2	2.65	480588095	163084	29.09	2850	3010	2830	3670	1980	2825	2946.87	3.91	0	-19702	3135	2980	2720	2565	2305	3057	2642	101	845	500	2030	5	1	20234667	587	-2.90	7.27	12	0.81	-1000.00	399.00	7250	20230621	-60.00	2300	20240418	26.09	4360	-33.49	20240103	2300	26.09	20240418	7250	-60.00	20230621	2300	26.09	20240418	0.02	N	405000	500	101 억		791619	N	N	0	N	00	N
74	20240617	161139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	365	2	14.84	1522935950	557356	1198.54	2460	2875	2460	3195	1725	2460	2732.19	3.47	0	105188	2540	2500	2475	2435	2410	2487	2422	101	735	500	1770	5	1	20234667	572	-2.83	7.08	12	2.75	-1000.00	399.00	7250	20230621	-61.03	2300	20240418	22.83	4360	-35.21	20240103	2300	22.83	20240418	7250	-61.03	20230621	2300	22.83	20240418	0.02	N	405000	500	101 억		701573	N	N	0	N	00	N
75	20240617	151147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2805	345	2	14.02	1314084760	483847	1040.46	2460	2850	2460	3195	1725	2460	2715.91	3.47	0	96416	2540	2500	2475	2435	2410	2487	2422	101	735	500	1770	5	1	20234667	568	-2.81	7.03	12	2.39	-1000.00	399.00	7250	20230621	-61.31	2300	20240418	21.96	4360	-35.67	20240103	2300	21.96	20240418	7250	-61.31	20230621	2300	21.96	20240418	0.02	N	405000	500	101 억		701573	N	N	0	N	00	N
76	20240617	141136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2740	280	2	11.38	846833910	316407	680.40	2460	2800	2460	3195	1725	2460	2676.41	3.47	0	62375	2540	2500	2475	2435	2410	2487	2422	101	735	500	1770	5	1	20234667	554	-2.74	6.87	12	1.56	-1000.00	399.00	7250	20230621	-62.21	2300	20240418	19.13	4360	-37.16	20240103	2300	19.13	20240418	7250	-62.21	20230621	2300	19.13	20240418	0.02	N	405000	500	101 억		701573	N	N	0	N	00	N
77	20240617	131136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2720	260	2	10.57	737891780	276170	593.88	2460	2800	2460	3195	1725	2460	2671.88	3.47	0	51682	2540	2500	2475	2435	2410	2487	2422	101	735	500	1770	5	1	20234667	550	-2.72	6.82	12	1.36	-1000.00	399.00	7250	20230621	-62.48	2300	20240418	18.26	4360	-37.61	20240103	2300	18.26	20240418	7250	-62.48	20230621	2300	18.26	20240418	0.02	N	405000	500	101 억		701573	N	N	0	N	00	N
78	20240617	121136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2705	245	2	9.96	282978870	108762	233.88	2460	2705	2460	3195	1725	2460	2601.82	3.47	0	18892	2540	2500	2475	2435	2410	2487	2422	101	735	500	1770	5	1	20234667	547	-2.71	6.78	12	0.54	-1000.00	399.00	7250	20230621	-62.69	2300	20240418	17.61	4360	-37.96	20240103	2300	17.61	20240418	7250	-62.69	20230621	2300	17.61	20240418	0.02	N	405000	500	101 억		701573	Y	N	0	N	00	N
79	20240617	111128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2525	65	2	2.64	76100230	30364	65.29	2460	2555	2460	3195	1725	2460	2506.26	3.47	0	7620	2540	2500	2475	2435	2410	2487	2422	101	735	500	1770	5	1	20234667	511	-2.52	6.33	12	0.15	-1000.00	399.00	7250	20230621	-65.17	2300	20240418	9.78	4360	-42.09	20240103	2300	9.78	20240418	7250	-65.17	20230621	2300	9.78	20240418	0.02	N	405000	500	101 억		701573	N	N	0	N	00	N
80	20240617	101128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2520	60	2	2.44	60407650	24197	52.03	2460	2535	2460	3195	1725	2460	2496.49	3.47	0	7105	2540	2500	2475	2435	2410	2487	2422	101	735	500	1770	5	1	20234667	510	-2.52	6.32	12	0.12	-1000.00	399.00	7250	20230621	-65.24	2300	20240418	9.57	4360	-42.20	20240103	2300	9.57	20240418	7250	-65.24	20230621	2300	9.57	20240418	0.02	N	405000	500	101 억		701573	N	N	0	N	00	N
81	20240617	091131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2470	10	2	0.41	22471600	9095	19.56	2460	2480	2460	3195	1725	2460	2470.76	3.47	0	590	2540	2500	2475	2435	2410	2487	2422	101	735	500	1770	5	1	20234667	500	-2.47	6.19	12	0.04	-1000.00	399.00	7250	20230621	-65.93	2300	20240418	7.39	4360	-43.35	20240103	2300	7.39	20240418	7250	-65.93	20230621	2300	7.39	20240418	0.02	N	405000	500	101 억		701573	N	N	0	N	00	N
82	20240614	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2460	-55	5	-2.19	114527410	46503	254.53	2515	2515	2450	3265	1765	2515	2462.80	3.46	0	1837	2555	2535	2495	2475	2435	2545	2485	101	750	500	1810	5	1	20234667	498	-2.46	6.17	12	0.23	-1000.00	399.00	7250	20230621	-66.07	2300	20240418	6.96	4360	-43.58	20240103	2300	6.96	20240418	7250	-66.07	20230621	2300	6.96	20240418	0.02	N	405000	500	101 억		699735	N	N	0	N	00	N
83	20240614	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2470	-45	5	-1.79	101277845	41117	225.05	2515	2515	2450	3265	1765	2515	2463.16	3.46	0	3174	2555	2535	2495	2475	2435	2545	2485	101	750	500	1810	5	1	20234667	500	-2.47	6.19	12	0.20	-1000.00	399.00	7250	20230621	-65.93	2300	20240418	7.39	4360	-43.35	20240103	2300	7.39	20240418	7250	-65.93	20230621	2300	7.39	20240418	0.02	N	405000	500	101 억		699735	N	N	0	N	00	N
84	20240614	140953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2475	-40	5	-1.59	69790915	28310	154.95	2515	2515	2450	3265	1765	2515	2465.24	3.46	0	-947	2555	2535	2495	2475	2435	2545	2485	101	750	500	1810	5	1	20234667	501	-2.48	6.20	12	0.14	-1000.00	399.00	7250	20230621	-65.86	2300	20240418	7.61	4360	-43.23	20240103	2300	7.61	20240418	7250	-65.86	20230621	2300	7.61	20240418	0.02	N	405000	500	101 억		699735	N	N	0	N	00	N
85	20240614	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2475	-40	5	-1.59	68065950	27612	151.13	2515	2515	2450	3265	1765	2515	2465.09	3.46	0	-768	2555	2535	2495	2475	2435	2545	2485	101	750	500	1810	5	1	20234667	501	-2.48	6.20	12	0.14	-1000.00	399.00	7250	20230621	-65.86	2300	20240418	7.61	4360	-43.23	20240103	2300	7.61	20240418	7250	-65.86	20230621	2300	7.61	20240418	0.02	N	405000	500	101 억		699735	N	N	0	N	00	N
86	20240614	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2465	-50	5	-1.99	49467095	20070	109.85	2515	2515	2450	3265	1765	2515	2464.73	3.46	0	-802	2555	2535	2495	2475	2435	2545	2485	101	750	500	1810	5	1	20234667	499	-2.46	6.18	12	0.10	-1000.00	399.00	7250	20230621	-66.00	2300	20240418	7.17	4360	-43.46	20240103	2300	7.17	20240418	7250	-66.00	20230621	2300	7.17	20240418	0.02	N	405000	500	101 억		699735	N	N	0	N	00	N
87	20240614	111117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2460	-55	5	-2.19	42850410	17386	95.16	2515	2515	2450	3265	1765	2515	2464.65	3.46	0	-649	2555	2535	2495	2475	2435	2545	2485	101	750	500	1810	5	1	20234667	498	-2.46	6.17	12	0.09	-1000.00	399.00	7250	20230621	-66.07	2300	20240418	6.96	4360	-43.58	20240103	2300	6.96	20240418	7250	-66.07	20230621	2300	6.96	20240418	0.02	N	405000	500	101 억		699735	N	N	0	N	00	N
88	20240614	101116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2465	-50	5	-1.99	31538510	12784	69.97	2515	2515	2450	3265	1765	2515	2467.03	3.46	0	-5	2555	2535	2495	2475	2435	2545	2485	101	750	500	1810	5	1	20234667	499	-2.46	6.18	12	0.06	-1000.00	399.00	7250	20230621	-66.00	2300	20240418	7.17	4360	-43.46	20240103	2300	7.17	20240418	7250	-66.00	20230621	2300	7.17	20240418	0.02	N	405000	500	101 억		699735	N	N	0	N	00	N
89	20240614	091121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2500	-15	5	-0.60	1433520	573	3.14	2515	2515	2500	3265	1765	2515	2501.78	3.46	0	-562	2555	2535	2495	2475	2435	2545	2485	101	750	500	1810	5	1	20234667	506	-2.50	6.27	12	0.00	-1000.00	399.00	7250	20230621	-65.52	2300	20240418	8.70	4360	-42.66	20240103	2300	8.70	20240418	7250	-65.52	20230621	2300	8.70	20240418	0.02	N	405000	500	101 억		699735	N	N	0	N	00	N
90	20240613	161102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2515	40	2	1.62	45428355	18270	28.18	2510	2515	2455	3215	1735	2475	2486.50	3.47	0	-1514	2551	2512	2481	2442	2411	2497	2427	101	740	500	1780	5	1	20234667	509	-2.52	6.30	12	0.09	-1000.00	399.00	7250	20230621	-65.31	2300	20240418	9.35	4360	-42.32	20240103	2300	9.35	20240418	7250	-65.31	20230621	2300	9.35	20240418	0.02	N	405000	500	101 억		701249	N	N	0	N	00	N
91	20240613	151121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2505	30	2	1.21	41899995	16866	26.01	2510	2510	2455	3215	1735	2475	2484.29	3.47	0	-1194	2551	2512	2481	2442	2411	2497	2427	101	740	500	1780	5	1	20234667	507	-2.50	6.28	12	0.08	-1000.00	399.00	7250	20230621	-65.45	2300	20240418	8.91	4360	-42.55	20240103	2300	8.91	20240418	7250	-65.45	20230621	2300	8.91	20240418	0.02	N	405000	500	101 억		701249	N	N	0	N	00	N
92	20240613	141111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2495	20	2	0.81	31642450	12764	19.69	2510	2510	2455	3215	1735	2475	2479.04	3.47	0	-716	2551	2512	2481	2442	2411	2497	2427	101	740	500	1780	5	1	20234667	505	-2.50	6.25	12	0.06	-1000.00	399.00	7250	20230621	-65.59	2300	20240418	8.48	4360	-42.78	20240103	2300	8.48	20240418	7250	-65.59	20230621	2300	8.48	20240418	0.02	N	405000	500	101 억		701249	N	N	0	N	00	N
93	20240613	131109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2495	20	2	0.81	25416055	10270	15.84	2510	2510	2455	3215	1735	2475	2474.79	3.47	0	389	2551	2512	2481	2442	2411	2497	2427	101	740	500	1780	5	1	20234667	505	-2.50	6.25	12	0.05	-1000.00	399.00	7250	20230621	-65.59	2300	20240418	8.48	4360	-42.78	20240103	2300	8.48	20240418	7250	-65.59	20230621	2300	8.48	20240418	0.02	N	405000	500	101 억		701249	N	N	0	N	00	N
94	20240613	121112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2480	5	2	0.20	15673765	6347	9.79	2510	2510	2455	3215	1735	2475	2469.48	3.47	0	160	2551	2512	2481	2442	2411	2497	2427	101	740	500	1780	5	1	20234667	502	-2.48	6.22	12	0.03	-1000.00	399.00	7250	20230621	-65.79	2300	20240418	7.83	4360	-43.12	20240103	2300	7.83	20240418	7250	-65.79	20230621	2300	7.83	20240418	0.02	N	405000	500	101 억		701249	N	N	0	N	00	N
95	20240613	111106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2480	5	2	0.20	14640900	5930	9.15	2510	2510	2455	3215	1735	2475	2468.95	3.47	0	160	2551	2512	2481	2442	2411	2497	2427	101	740	500	1780	5	1	20234667	502	-2.48	6.22	12	0.03	-1000.00	399.00	7250	20230621	-65.79	2300	20240418	7.83	4360	-43.12	20240103	2300	7.83	20240418	7250	-65.79	20230621	2300	7.83	20240418	0.02	N	405000	500	101 억		701249	N	N	0	N	00	N
96	20240613	101104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2480	5	2	0.20	10748200	4358	6.72	2510	2510	2455	3215	1735	2475	2466.31	3.47	0	676	2551	2512	2481	2442	2411	2497	2427	101	740	500	1780	5	1	20234667	502	-2.48	6.22	12	0.02	-1000.00	399.00	7250	20230621	-65.79	2300	20240418	7.83	4360	-43.12	20240103	2300	7.83	20240418	7250	-65.79	20230621	2300	7.83	20240418	0.02	N	405000	500	101 억		701249	N	N	0	N	00	N
97	20240613	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2480	5	2	0.20	42585	17	0.03	2510	2510	2480	3215	1735	2475	2505.00	3.47	0	-12	2551	2512	2481	2442	2411	2497	2427	101	740	500	1780	5	1	20234667	502	-2.48	6.22	12	0.00	-1000.00	399.00	7250	20230621	-65.79	2300	20240418	7.83	4360	-43.12	20240103	2300	7.83	20240418	7250	-65.79	20230621	2300	7.83	20240418	0.02	N	405000	500	101 억		701249	N	N	0	N	00	N
98	20240612	161054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2475	-15	5	-0.60	159393805	64609	83.90	2520	2520	2450	3235	1745	2490	2467.05	3.46	0	2039	2633	2561	2518	2446	2403	2540	2425	101	745	500	1790	5	1	20234667	501	-2.48	6.20	12	0.32	-1000.00	399.00	7250	20230621	-65.86	2300	20240418	7.61	4360	-43.23	20240103	2300	7.61	20240418	7250	-65.86	20230621	2300	7.61	20240418	0.02	N	405000	500	101 억		699190	N	N	0	N	00	N
99	20240612	151107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2460	-30	5	-1.20	156941440	63614	82.60	2520	2520	2450	3235	1745	2490	2467.09	3.46	0	2425	2633	2561	2518	2446	2403	2540	2425	101	745	500	1790	5	1	20234667	498	-2.46	6.17	12	0.31	-1000.00	399.00	7250	20230621	-66.07	2300	20240418	6.96	4360	-43.58	20240103	2300	6.96	20240418	7250	-66.07	20230621	2300	6.96	20240418	0.02	N	405000	500	101 억		699190	N	N	0	N	00	N
100	20240612	141059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2480	-10	5	-0.40	104250245	42178	54.77	2520	2520	2455	3235	1745	2490	2471.67	3.46	0	1704	2633	2561	2518	2446	2403	2540	2425	101	745	500	1790	5	1	20234667	502	-2.48	6.22	12	0.21	-1000.00	399.00	7250	20230621	-65.79	2300	20240418	7.83	4360	-43.12	20240103	2300	7.83	20240418	7250	-65.79	20230621	2300	7.83	20240418	0.02	N	405000	500	101 억		699190	N	N	0	N	00	N
101	20240612	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2480	-10	5	-0.40	100925050	40832	53.02	2520	2520	2455	3235	1745	2490	2471.71	3.46	0	1704	2633	2561	2518	2446	2403	2540	2425	101	745	500	1790	5	1	20234667	502	-2.48	6.22	12	0.20	-1000.00	399.00	7250	20230621	-65.79	2300	20240418	7.83	4360	-43.12	20240103	2300	7.83	20240418	7250	-65.79	20230621	2300	7.83	20240418	0.02	N	405000	500	101 억		699190	N	N	0	N	00	N
102	20240612	121101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2470	-20	5	-0.80	86959800	35215	45.73	2520	2520	2455	3235	1745	2490	2469.40	3.46	0	1846	2633	2561	2518	2446	2403	2540	2425	101	745	500	1790	5	1	20234667	500	-2.47	6.19	12	0.17	-1000.00	399.00	7250	20230621	-65.93	2300	20240418	7.39	4360	-43.35	20240103	2300	7.39	20240418	7250	-65.93	20230621	2300	7.39	20240418	0.02	N	405000	500	101 억		699190	N	N	0	N	00	N
103	20240612	111058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2480	-10	5	-0.40	69997195	28345	36.81	2520	2520	2455	3235	1745	2490	2469.47	3.46	0	1846	2633	2561	2518	2446	2403	2540	2425	101	745	500	1790	5	1	20234667	502	-2.48	6.22	12	0.14	-1000.00	399.00	7250	20230621	-65.79	2300	20240418	7.83	4360	-43.12	20240103	2300	7.83	20240418	7250	-65.79	20230621	2300	7.83	20240418	0.02	N	405000	500	101 억		699190	N	N	0	N	00	N
104	20240612	101101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2465	-25	5	-1.00	51298925	20750	26.94	2520	2520	2455	3235	1745	2490	2472.24	3.46	0	563	2633	2561	2518	2446	2403	2540	2425	101	745	500	1790	5	1	20234667	499	-2.46	6.18	12	0.10	-1000.00	399.00	7250	20230621	-66.00	2300	20240418	7.17	4360	-43.46	20240103	2300	7.17	20240418	7250	-66.00	20230621	2300	7.17	20240418	0.02	N	405000	500	101 억		699190	N	N	0	N	00	N
105	20240612	091104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2475	-15	5	-0.60	12264180	4947	6.42	2520	2520	2455	3235	1745	2490	2479.11	3.46	0	-2115	2633	2561	2518	2446	2403	2540	2425	101	745	500	1790	5	1	20234667	501	-2.48	6.20	12	0.02	-1000.00	399.00	7250	20230621	-65.86	2300	20240418	7.61	4360	-43.23	20240103	2300	7.61	20240418	7250	-65.86	20230621	2300	7.61	20240418	0.02	N	405000	500	101 억		699190	N	N	0	N	00	N
106	20240610	161050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2575	85	2	3.41	192919380	76287	27.20	2525	2595	2465	3235	1745	2490	2528.86	3.50	0	15705	2886	2687	2576	2377	2266	2632	2322	101	745	500	1790	5	1	20234667	521	-2.58	6.45	12	0.38	-1000.00	399.00	7250	20230621	-64.48	2300	20240418	11.96	4360	-40.94	20240103	2300	11.96	20240418	7250	-64.48	20230621	2300	11.96	20240418	0.02	N	405000	500	101 억		707471	N	N	0	N	00	N
107	20240610	151101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2555	65	2	2.61	184633085	73062	26.05	2525	2595	2465	3235	1745	2490	2527.07	3.50	0	16222	2886	2687	2576	2377	2266	2632	2322	101	745	500	1790	5	1	20234667	517	-2.56	6.40	12	0.36	-1000.00	399.00	7250	20230621	-64.76	2300	20240418	11.09	4360	-41.40	20240103	2300	11.09	20240418	7250	-64.76	20230621	2300	11.09	20240418	0.02	N	405000	500	101 억		707471	N	N	0	N	00	N
108	20240610	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2565	75	2	3.01	165741010	65705	23.43	2525	2595	2465	3235	1745	2490	2522.50	3.50	0	17775	2886	2687	2576	2377	2266	2632	2322	101	745	500	1790	5	1	20234667	519	-2.56	6.43	12	0.32	-1000.00	399.00	7250	20230621	-64.62	2300	20240418	11.52	4360	-41.17	20240103	2300	11.52	20240418	7250	-64.62	20230621	2300	11.52	20240418	0.02	N	405000	500	101 억		707471	N	N	0	N	00	N
109	20240610	131051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2570	80	2	3.21	151584110	60174	21.46	2525	2595	2465	3235	1745	2490	2519.10	3.50	0	14578	2886	2687	2576	2377	2266	2632	2322	101	745	500	1790	5	1	20234667	520	-2.57	6.44	12	0.30	-1000.00	399.00	7250	20230621	-64.55	2300	20240418	11.74	4360	-41.06	20240103	2300	11.74	20240418	7250	-64.55	20230621	2300	11.74	20240418	0.02	N	405000	500	101 억		707471	N	N	0	N	00	N
110	20240610	121053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2535	45	2	1.81	102016885	40881	14.58	2525	2550	2465	3235	1745	2490	2495.46	3.50	0	2578	2886	2687	2576	2377	2266	2632	2322	101	745	500	1790	5	1	20234667	513	-2.54	6.35	12	0.20	-1000.00	399.00	7250	20230621	-65.03	2300	20240418	10.22	4360	-41.86	20240103	2300	10.22	20240418	7250	-65.03	20230621	2300	10.22	20240418	0.02	N	405000	500	101 억		707471	N	N	0	N	00	N
111	20240610	111057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2515	25	2	1.00	83436045	33517	11.95	2525	2530	2465	3235	1745	2490	2489.36	3.50	0	-2166	2886	2687	2576	2377	2266	2632	2322	101	745	500	1790	5	1	20234667	509	-2.52	6.30	12	0.17	-1000.00	399.00	7250	20230621	-65.31	2300	20240418	9.35	4360	-42.32	20240103	2300	9.35	20240418	7250	-65.31	20230621	2300	9.35	20240418	0.02	N	405000	500	101 억		707471	N	N	0	N	00	N
112	20240610	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2490	0	3	0.00	68465870	27518	9.81	2525	2530	2465	3235	1745	2490	2488.04	3.50	0	-3573	2886	2687	2576	2377	2266	2632	2322	101	745	500	1790	5	1	20234667	504	-2.49	6.24	12	0.14	-1000.00	399.00	7250	20230621	-65.66	2300	20240418	8.26	4360	-42.89	20240103	2300	8.26	20240418	7250	-65.66	20230621	2300	8.26	20240418	0.02	N	405000	500	101 억		707471	N	N	0	N	00	N
113	20240610	091059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2500	10	2	0.40	19259760	7690	2.74	2525	2530	2480	3235	1745	2490	2504.52	3.50	0	-4705	2886	2687	2576	2377	2266	2632	2322	101	745	500	1790	5	1	20234667	506	-2.50	6.27	12	0.04	-1000.00	399.00	7250	20230621	-65.52	2300	20240418	8.70	4360	-42.66	20240103	2300	8.70	20240418	7250	-65.52	20230621	2300	8.70	20240418	0.02	N	405000	500	101 억		707471	N	N	0	N	00	N
114	20240607	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2490	-290	5	-10.43	722915585	279375	253.92	2730	2775	2465	3610	1950	2780	2588.01	3.84	0	-64197	2926	2852	2781	2707	2636	2817	2672	101	830	500	2000	5	1	20234667	504	-2.49	6.24	12	1.38	-1000.00	399.00	7250	20230621	-65.66	2300	20240418	8.26	4360	-42.89	20240103	2300	8.26	20240418	7250	-65.66	20230621	2300	8.26	20240418	0.02	N	405000	500	101 억		776906	N	N	0	N	00	N
115	20240607	151140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2500	-280	5	-10.07	685165905	264264	240.19	2730	2775	2465	3610	1950	2780	2592.73	3.84	0	-54703	2926	2852	2781	2707	2636	2817	2672	101	830	500	2000	5	1	20234667	506	-2.50	6.27	12	1.31	-1000.00	399.00	7250	20230621	-65.52	2300	20240418	8.70	4360	-42.66	20240103	2300	8.70	20240418	7250	-65.52	20230621	2300	8.70	20240418	0.02	N	405000	500	101 억		776906	N	N	0	N	00	N
116	20240607	141128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2475	-305	5	-10.97	590435540	226044	205.45	2730	2775	2465	3610	1950	2780	2612.04	3.84	0	-53126	2926	2852	2781	2707	2636	2817	2672	101	830	500	2000	5	1	20234667	501	-2.48	6.20	12	1.12	-1000.00	399.00	7250	20230621	-65.86	2300	20240418	7.61	4360	-43.23	20240103	2300	7.61	20240418	7250	-65.86	20230621	2300	7.61	20240418	0.02	N	405000	500	101 억		776906	N	N	0	N	00	N
117	20240607	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2560	-220	5	-7.91	470656295	178451	162.19	2730	2775	2555	3610	1950	2780	2637.45	3.84	0	-39004	2926	2852	2781	2707	2636	2817	2672	101	830	500	2000	5	1	20234667	518	-2.56	6.42	12	0.88	-1000.00	399.00	7250	20230621	-64.69	2300	20240418	11.30	4360	-41.28	20240103	2300	11.30	20240418	7250	-64.69	20230621	2300	11.30	20240418	0.02	N	405000	500	101 억		776906	N	N	0	N	00	N
118	20240607	121132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2605	-175	5	-6.29	369746045	139400	126.70	2730	2775	2585	3610	1950	2780	2652.41	3.84	0	-23804	2926	2852	2781	2707	2636	2817	2672	101	830	500	2000	5	1	20234667	527	-2.60	6.53	12	0.69	-1000.00	399.00	7250	20230621	-64.07	2300	20240418	13.26	4360	-40.25	20240103	2300	13.26	20240418	7250	-64.07	20230621	2300	13.26	20240418	0.02	N	405000	500	101 억		776906	N	N	0	N	00	N
119	20240607	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2600	-180	5	-6.47	288387900	108128	98.28	2730	2775	2585	3610	1950	2780	2667.10	3.84	0	-38708	2926	2852	2781	2707	2636	2817	2672	101	830	500	2000	5	1	20234667	526	-2.60	6.52	12	0.53	-1000.00	399.00	7250	20230621	-64.14	2300	20240418	13.04	4360	-40.37	20240103	2300	13.04	20240418	7250	-64.14	20230621	2300	13.04	20240418	0.02	N	405000	500	101 억		776906	N	N	0	N	00	N
120	20240607	101132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2675	-105	5	-3.78	159299865	58926	53.56	2730	2775	2655	3610	1950	2780	2703.39	3.84	0	-26115	2926	2852	2781	2707	2636	2817	2672	101	830	500	2000	5	1	20234667	541	-2.67	6.70	12	0.29	-1000.00	399.00	7250	20230621	-63.10	2300	20240418	16.30	4360	-38.65	20240103	2300	16.30	20240418	7250	-63.10	20230621	2300	16.30	20240418	0.02	N	405000	500	101 억		776906	N	N	0	N	00	N
121	20240607	091131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2680	-100	5	-3.60	76199590	28115	25.55	2730	2775	2680	3610	1950	2780	2710.28	3.84	0	-12806	2926	2852	2781	2707	2636	2817	2672	101	830	500	2000	5	1	20234667	542	-2.68	6.72	12	0.14	-1000.00	399.00	7250	20230621	-63.03	2300	20240418	16.52	4360	-38.53	20240103	2300	16.52	20240418	7250	-63.03	20230621	2300	16.52	20240418	0.02	N	405000	500	101 억		776906	N	N	0	N	00	N
122	20240605	161127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2780	-5	5	-0.18	302642135	109817	51.50	2790	2855	2710	3620	1950	2785	2755.81	3.84	0	-5622	3008	2896	2823	2711	2638	2860	2675	101	835	500	2000	5	1	20234667	563	-2.78	6.97	12	0.54	-1000.00	399.00	7250	20230621	-61.66	2300	20240418	20.87	4360	-36.24	20240103	2300	20.87	20240418	7250	-61.66	20230621	2300	20.87	20240418	0.02	N	405000	500	101 억		776684	N	N	0	N	00	N
123	20240605	151125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	30	2	1.08	293031115	106380	49.88	2790	2855	2710	3620	1950	2785	2754.57	3.84	0	-3920	3008	2896	2823	2711	2638	2860	2675	101	835	500	2000	5	1	20234667	570	-2.81	7.06	12	0.53	-1000.00	399.00	7250	20230621	-61.17	2300	20240418	22.39	4360	-35.44	20240103	2300	22.39	20240418	7250	-61.17	20230621	2300	22.39	20240418	0.02	N	405000	500	101 억		776684	N	N	0	N	00	N
124	20240605	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2800	15	2	0.54	266377275	96874	45.43	2790	2855	2710	3620	1950	2785	2749.73	3.84	0	-819	3008	2896	2823	2711	2638	2860	2675	101	835	500	2000	5	1	20234667	567	-2.80	7.02	12	0.48	-1000.00	399.00	7250	20230621	-61.38	2300	20240418	21.74	4360	-35.78	20240103	2300	21.74	20240418	7250	-61.38	20230621	2300	21.74	20240418	0.02	N	405000	500	101 억		776684	N	N	0	N	00	N
125	20240605	131124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2730	-55	5	-1.97	226782360	82499	38.69	2790	2855	2710	3620	1950	2785	2748.91	3.84	0	-3964	3008	2896	2823	2711	2638	2860	2675	101	835	500	2000	5	1	20234667	552	-2.73	6.84	12	0.41	-1000.00	399.00	7250	20230621	-62.34	2300	20240418	18.70	4360	-37.39	20240103	2300	18.70	20240418	7250	-62.34	20230621	2300	18.70	20240418	0.02	N	405000	500	101 억		776684	N	N	0	N	00	N
126	20240605	121121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2725	-60	5	-2.15	179487795	65175	30.56	2790	2855	2710	3620	1950	2785	2753.94	3.84	0	-11753	3008	2896	2823	2711	2638	2860	2675	101	835	500	2000	5	1	20234667	551	-2.73	6.83	12	0.32	-1000.00	399.00	7250	20230621	-62.41	2300	20240418	18.48	4360	-37.50	20240103	2300	18.48	20240418	7250	-62.41	20230621	2300	18.48	20240418	0.02	N	405000	500	101 억		776684	N	N	0	N	00	N
127	20240605	111124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2735	-50	5	-1.80	142738320	51695	24.24	2790	2855	2720	3620	1950	2785	2761.16	3.84	0	-11536	3008	2896	2823	2711	2638	2860	2675	101	835	500	2000	5	1	20234667	553	-2.73	6.85	12	0.26	-1000.00	399.00	7250	20230621	-62.28	2300	20240418	18.91	4360	-37.27	20240103	2300	18.91	20240418	7250	-62.28	20230621	2300	18.91	20240418	0.02	N	405000	500	101 억		776684	N	N	0	N	00	N
128	20240605	101119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2740	-45	5	-1.62	122952075	44452	20.84	2790	2855	2725	3620	1950	2785	2765.95	3.84	0	-11760	3008	2896	2823	2711	2638	2860	2675	101	835	500	2000	5	1	20234667	554	-2.74	6.87	12	0.22	-1000.00	399.00	7250	20230621	-62.21	2300	20240418	19.13	4360	-37.16	20240103	2300	19.13	20240418	7250	-62.21	20230621	2300	19.13	20240418	0.02	N	405000	500	101 억		776684	N	N	0	N	00	N
129	20240605	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	-10	5	-0.36	44456365	16095	7.55	2790	2855	2735	3620	1950	2785	2762.12	3.84	0	892	3008	2896	2823	2711	2638	2860	2675	101	835	500	2000	5	1	20234667	562	-2.77	6.95	12	0.08	-1000.00	399.00	7250	20230621	-61.72	2300	20240418	20.65	4360	-36.35	20240103	2300	20.65	20240418	7250	-61.72	20230621	2300	20.65	20240418	0.02	N	405000	500	101 억		776684	N	N	0	N	00	N
130	20240604	161111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	-25	5	-0.89	607441450	213220	127.95	2805	2935	2750	3650	1970	2810	2849.03	3.76	0	16336	2913	2861	2788	2736	2663	2887	2762	101	840	500	2020	5	1	20234667	564	-2.79	6.98	12	1.05	-1000.00	399.00	7250	20230621	-61.59	2300	20240418	21.09	4360	-36.12	20240103	2300	21.09	20240418	7250	-61.59	20230621	2300	21.09	20240418	0.02	N	405000	500	101 억		760264	N	N	0	N	00	N
131	20240604	151112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	-20	5	-0.71	605258425	212439	127.48	2805	2935	2750	3650	1970	2810	2849.17	3.76	0	16260	2913	2861	2788	2736	2663	2887	2762	101	840	500	2020	5	1	20234667	565	-2.79	6.99	12	1.05	-1000.00	399.00	7250	20230621	-61.52	2300	20240418	21.30	4360	-36.01	20240103	2300	21.30	20240418	7250	-61.52	20230621	2300	21.30	20240418	0.02	N	405000	500	101 억		760264	N	N	0	N	00	N
132	20240604	141114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2795	-15	5	-0.53	596124825	209166	125.51	2805	2935	2750	3650	1970	2810	2850.09	3.76	0	18384	2913	2861	2788	2736	2663	2887	2762	101	840	500	2020	5	1	20234667	566	-2.79	7.01	12	1.03	-1000.00	399.00	7250	20230621	-61.45	2300	20240418	21.52	4360	-35.89	20240103	2300	21.52	20240418	7250	-61.45	20230621	2300	21.52	20240418	0.02	N	405000	500	101 억		760264	N	N	0	N	00	N
133	20240604	131111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2765	-45	5	-1.60	579353910	203116	121.88	2805	2935	2750	3650	1970	2810	2852.42	3.76	0	20152	2913	2861	2788	2736	2663	2887	2762	101	840	500	2020	5	1	20234667	559	-2.77	6.93	12	1.00	-1000.00	399.00	7250	20230621	-61.86	2300	20240418	20.22	4360	-36.58	20240103	2300	20.22	20240418	7250	-61.86	20230621	2300	20.22	20240418	0.02	N	405000	500	101 억		760264	N	N	0	N	00	N
134	20240604	121109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2860	50	2	1.78	411778675	142961	85.79	2805	2935	2780	3650	1970	2810	2880.57	3.76	0	13897	2913	2861	2788	2736	2663	2887	2762	101	840	500	2020	5	1	20234667	579	-2.86	7.17	12	0.71	-1000.00	399.00	7250	20230621	-60.55	2300	20240418	24.35	4360	-34.40	20240103	2300	24.35	20240418	7250	-60.55	20230621	2300	24.35	20240418	0.02	N	405000	500	101 억		760264	N	N	0	N	00	N
135	20240604	111105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	55	2	1.96	402212120	139617	83.78	2805	2935	2780	3650	1970	2810	2881.04	3.76	0	14635	2913	2861	2788	2736	2663	2887	2762	101	840	500	2020	5	1	20234667	580	-2.87	7.18	12	0.69	-1000.00	399.00	7250	20230621	-60.48	2300	20240418	24.57	4360	-34.29	20240103	2300	24.57	20240418	7250	-60.48	20230621	2300	24.57	20240418	0.02	N	405000	500	101 억		760264	N	N	0	N	00	N
136	20240604	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	85	2	3.02	290068295	100575	60.35	2805	2935	2780	3650	1970	2810	2884.41	3.76	0	18784	2913	2861	2788	2736	2663	2887	2762	101	840	500	2020	5	1	20234667	586	-2.90	7.26	12	0.50	-1000.00	399.00	7250	20230621	-60.07	2300	20240418	25.87	4360	-33.60	20240103	2300	25.87	20240418	7250	-60.07	20230621	2300	25.87	20240418	0.02	N	405000	500	101 억		760264	N	N	0	N	00	N
137	20240604	091108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	5	2	0.18	15905250	5682	3.41	2805	2815	2780	3650	1970	2810	2798.37	3.76	0	-2799	2913	2861	2788	2736	2663	2887	2762	101	840	500	2020	5	1	20234667	570	-2.81	7.06	12	0.03	-1000.00	399.00	7250	20230621	-61.17	2300	20240418	22.39	4360	-35.44	20240103	2300	22.39	20240418	7250	-61.17	20230621	2300	22.39	20240418	0.02	N	405000	500	101 억		760264	N	N	0	N	00	N
138	20240603	161056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	100	2	3.69	465931455	166569	157.66	2715	2840	2715	3520	1900	2710	2797.23	3.69	0	12341	2856	2782	2706	2632	2556	2820	2670	101	810	500	1950	5	1	20234667	569	-2.81	7.04	12	0.82	-1000.00	399.00	7250	20230621	-61.24	2300	20240418	22.17	4360	-35.55	20240103	2300	22.17	20240418	7250	-61.24	20230621	2300	22.17	20240418	0.02	N	405000	500	101 억		747468	N	N	0	N	00	N
139	20240603	151056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2775	65	2	2.40	429378085	153485	145.27	2715	2840	2715	3520	1900	2710	2797.52	3.69	0	13896	2856	2782	2706	2632	2556	2820	2670	101	810	500	1950	5	1	20234667	562	-2.77	6.95	12	0.76	-1000.00	399.00	7250	20230621	-61.72	2300	20240418	20.65	4360	-36.35	20240103	2300	20.65	20240418	7250	-61.72	20230621	2300	20.65	20240418	0.02	N	405000	500	101 억		747468	N	N	0	N	00	N
140	20240603	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2810	100	2	3.69	326643555	116544	110.31	2715	2840	2715	3520	1900	2710	2802.75	3.69	0	11283	2856	2782	2706	2632	2556	2820	2670	101	810	500	1950	5	1	20234667	569	-2.81	7.04	12	0.58	-1000.00	399.00	7250	20230621	-61.24	2300	20240418	22.17	4360	-35.55	20240103	2300	22.17	20240418	7250	-61.24	20230621	2300	22.17	20240418	0.02	N	405000	500	101 억		747468	N	N	0	N	00	N
141	20240603	131057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2830	120	2	4.43	297781365	106323	100.63	2715	2840	2715	3520	1900	2710	2800.72	3.69	0	11677	2856	2782	2706	2632	2556	2820	2670	101	810	500	1950	5	1	20234667	573	-2.83	7.09	12	0.53	-1000.00	399.00	7250	20230621	-60.97	2300	20240418	23.04	4360	-35.09	20240103	2300	23.04	20240418	7250	-60.97	20230621	2300	23.04	20240418	0.02	N	405000	500	101 억		747468	N	N	0	N	00	N
142	20240603	121055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2790	80	2	2.95	260426265	93080	88.10	2715	2840	2715	3520	1900	2710	2797.88	3.69	0	13222	2856	2782	2706	2632	2556	2820	2670	101	810	500	1950	5	1	20234667	565	-2.79	6.99	12	0.46	-1000.00	399.00	7250	20230621	-61.52	2300	20240418	21.30	4360	-36.01	20240103	2300	21.30	20240418	7250	-61.52	20230621	2300	21.30	20240418	0.02	N	405000	500	101 억		747468	N	N	0	N	00	N
143	20240603	111050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	75	2	2.77	230410975	82292	77.89	2715	2840	2715	3520	1900	2710	2799.92	3.69	0	13875	2856	2782	2706	2632	2556	2820	2670	101	810	500	1950	5	1	20234667	564	-2.79	6.98	12	0.41	-1000.00	399.00	7250	20230621	-61.59	2300	20240418	21.09	4360	-36.12	20240103	2300	21.09	20240418	7250	-61.59	20230621	2300	21.09	20240418	0.02	N	405000	500	101 억		747468	N	N	0	N	00	N
144	20240603	101044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	105	2	3.87	201119945	71803	67.96	2715	2840	2715	3520	1900	2710	2801.00	3.69	0	14763	2856	2782	2706	2632	2556	2820	2670	101	810	500	1950	5	1	20234667	570	-2.81	7.06	12	0.35	-1000.00	399.00	7250	20230621	-61.17	2300	20240418	22.39	4360	-35.44	20240103	2300	22.39	20240418	7250	-61.17	20230621	2300	22.39	20240418	0.02	N	405000	500	101 억		747468	N	N	0	N	00	N
145	20240603	091044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2785	75	2	2.77	48765995	17545	16.61	2715	2800	2715	3520	1900	2710	2779.48	3.69	0	3258	2856	2782	2706	2632	2556	2820	2670	101	810	500	1950	5	1	20234667	564	-2.79	6.98	12	0.09	-1000.00	399.00	7250	20230621	-61.59	2300	20240418	21.09	4360	-36.12	20240103	2300	21.09	20240418	7250	-61.59	20230621	2300	21.09	20240418	0.02	N	405000	500	101 억		747468	N	N	0	N	00	N