KissMeData/122310/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	160838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	10	2	0.16	138066970	21659	33.91	6440	6460	6330	8340	4500	6420	6374.58	2.27	0	-2595	6513	6466	6433	6386	6353	6450	6370	73	1920	500	4750	10	1	14553844	936	7.49	0.90	12	0.15	858.00	7137.00	8590	20230921	-25.15	5880	20240416	9.35	7160	-10.20	20240202	5880	9.35	20240416	8590	-25.15	20230921	5880	9.35	20240416	2.52	N	122310	500	72 억		329658	N	N	0	N	00	N
3	20240628	150850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6350	-70	5	-1.09	128177640	20110	31.48	6440	6460	6330	8340	4500	6420	6373.83	2.27	0	-2281	6513	6466	6433	6386	6353	6450	6370	73	1920	500	4750	10	1	14553844	924	7.40	0.89	12	0.14	858.00	7137.00	8590	20230921	-26.08	5880	20240416	7.99	7160	-11.31	20240202	5880	7.99	20240416	8590	-26.08	20230921	5880	7.99	20240416	2.52	N	122310	500	72 억		329658	N	N	0	N	00	N
4	20240628	140849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-60	5	-0.93	94615390	14833	23.22	6440	6460	6330	8340	4500	6420	6378.71	2.27	0	-1792	6513	6466	6433	6386	6353	6450	6370	73	1920	500	4750	10	1	14553844	926	7.41	0.89	12	0.10	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.52	N	122310	500	72 억		329658	N	N	0	N	00	N
5	20240628	130848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-50	5	-0.78	86494190	13553	21.22	6440	6460	6350	8340	4500	6420	6381.92	2.27	0	-1060	6513	6466	6433	6386	6353	6450	6370	73	1920	500	4750	10	1	14553844	927	7.42	0.89	12	0.09	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.52	N	122310	500	72 억		329658	N	N	0	N	00	N
6	20240628	120847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-30	5	-0.47	62870290	9840	15.41	6440	6460	6360	8340	4500	6420	6389.26	2.27	0	-889	6513	6466	6433	6386	6353	6450	6370	73	1920	500	4750	10	1	14553844	930	7.45	0.90	12	0.07	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.52	N	122310	500	72 억		329658	N	N	0	N	00	N
7	20240628	110833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-40	5	-0.62	50295150	7869	12.32	6440	6460	6360	8340	4500	6420	6391.56	2.27	0	-294	6513	6466	6433	6386	6353	6450	6370	73	1920	500	4750	10	1	14553844	929	7.44	0.89	12	0.05	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.52	N	122310	500	72 억		329658	N	N	0	N	00	N
8	20240628	100830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-30	5	-0.47	33080170	5174	8.10	6440	6460	6360	8340	4500	6420	6393.54	2.27	0	-254	6513	6466	6433	6386	6353	6450	6370	73	1920	500	4750	10	1	14553844	930	7.45	0.90	12	0.04	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.52	N	122310	500	72 억		329658	N	N	0	N	00	N
9	20240628	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-30	5	-0.47	3307500	516	0.81	6440	6460	6390	8340	4500	6420	6409.88	2.27	0	-18	6513	6466	6433	6386	6353	6450	6370	73	1920	500	4750	10	1	14553844	930	7.45	0.90	12	0.00	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.52	N	122310	500	72 억		329658	N	N	0	N	00	N
10	20240627	160825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-30	5	-0.47	410054080	63797	72.68	6460	6480	6400	8380	4520	6450	6427.48	2.29	0	-3456	6643	6546	6453	6356	6263	6595	6405	73	1930	500	4770	10	1	14553844	934	7.48	0.90	12	0.44	858.00	7137.00	8590	20230921	-25.26	5880	20240416	9.18	7160	-10.34	20240202	5880	9.18	20240416	8590	-25.26	20230921	5880	9.18	20240416	2.57	N	122310	500	72 억		333034	N	N	0	N	00	N
11	20240627	150832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-10	5	-0.16	408718720	63589	72.44	6460	6480	6400	8380	4520	6450	6427.51	2.29	0	-3384	6643	6546	6453	6356	6263	6595	6405	73	1930	500	4770	10	1	14553844	937	7.51	0.90	12	0.44	858.00	7137.00	8590	20230921	-25.03	5880	20240416	9.52	7160	-10.06	20240202	5880	9.52	20240416	8590	-25.03	20230921	5880	9.52	20240416	2.57	N	122310	500	72 억		333034	N	N	0	N	00	N
12	20240627	140829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6410	-40	5	-0.62	398077900	61930	70.55	6460	6480	6410	8380	4520	6450	6427.87	2.29	0	-3382	6643	6546	6453	6356	6263	6595	6405	73	1930	500	4770	10	1	14553844	933	7.47	0.90	12	0.43	858.00	7137.00	8590	20230921	-25.38	5880	20240416	9.01	7160	-10.47	20240202	5880	9.01	20240416	8590	-25.38	20230921	5880	9.01	20240416	2.57	N	122310	500	72 억		333034	N	N	0	N	00	N
13	20240627	130828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	-20	5	-0.31	230089110	35772	40.75	6460	6480	6410	8380	4520	6450	6432.10	2.29	0	-2743	6643	6546	6453	6356	6263	6595	6405	73	1930	500	4770	10	1	14553844	936	7.49	0.90	12	0.25	858.00	7137.00	8590	20230921	-25.15	5880	20240416	9.35	7160	-10.20	20240202	5880	9.35	20240416	8590	-25.15	20230921	5880	9.35	20240416	2.57	N	122310	500	72 억		333034	N	N	0	N	00	N
14	20240627	120831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	-20	5	-0.31	140335020	21814	24.85	6460	6480	6410	8380	4520	6450	6433.25	2.29	0	-1611	6643	6546	6453	6356	6263	6595	6405	73	1930	500	4770	10	1	14553844	936	7.49	0.90	12	0.15	858.00	7137.00	8590	20230921	-25.15	5880	20240416	9.35	7160	-10.20	20240202	5880	9.35	20240416	8590	-25.15	20230921	5880	9.35	20240416	2.57	N	122310	500	72 억		333034	N	N	0	N	00	N
15	20240627	110830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	10	2	0.16	89058070	13833	15.76	6460	6480	6410	8380	4520	6450	6438.09	2.29	0	-357	6643	6546	6453	6356	6263	6595	6405	73	1930	500	4770	10	1	14553844	940	7.53	0.91	12	0.10	858.00	7137.00	8590	20230921	-24.80	5880	20240416	9.86	7160	-9.78	20240202	5880	9.86	20240416	8590	-24.80	20230921	5880	9.86	20240416	2.57	N	122310	500	72 억		333034	N	N	0	N	00	N
16	20240627	100830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	10	2	0.16	39812770	6172	7.03	6460	6480	6410	8380	4520	6450	6450.55	2.29	0	-337	6643	6546	6453	6356	6263	6595	6405	73	1930	500	4770	10	1	14553844	940	7.53	0.91	12	0.04	858.00	7137.00	8590	20230921	-24.80	5880	20240416	9.86	7160	-9.78	20240202	5880	9.86	20240416	8590	-24.80	20230921	5880	9.86	20240416	2.57	N	122310	500	72 억		333034	N	N	0	N	00	N
17	20240627	090829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6470	20	2	0.31	8287640	1281	1.46	6460	6480	6450	8380	4520	6450	6469.66	2.29	0	-69	6643	6546	6453	6356	6263	6595	6405	73	1930	500	4770	10	1	14553844	942	7.54	0.91	12	0.01	858.00	7137.00	8590	20230921	-24.68	5880	20240416	10.03	7160	-9.64	20240202	5880	10.03	20240416	8590	-24.68	20230921	5880	10.03	20240416	2.57	N	122310	500	72 억		333034	N	N	0	N	00	N
18	20240626	160827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	150	2	2.38	568050290	87651	1099.07	6390	6550	6360	8190	4410	6300	6480.82	2.15	0	19645	6433	6366	6313	6246	6193	6400	6280	73	1890	500	4660	10	1	14553844	939	7.52	0.90	12	0.60	858.00	7137.00	8590	20230921	-24.91	5880	20240416	9.69	7160	-9.92	20240202	5880	9.69	20240416	8590	-24.91	20230921	5880	9.69	20240416	2.59	N	122310	500	72 억		313549	N	N	0	N	00	N
19	20240626	150829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	180	2	2.86	524697990	80940	1014.92	6390	6550	6360	8190	4410	6300	6482.55	2.15	0	19646	6433	6366	6313	6246	6193	6400	6280	73	1890	500	4660	10	1	14553844	943	7.55	0.91	12	0.56	858.00	7137.00	8590	20230921	-24.56	5880	20240416	10.20	7160	-9.50	20240202	5880	10.20	20240416	8590	-24.56	20230921	5880	10.20	20240416	2.59	N	122310	500	72 억		313549	N	N	0	N	00	N
20	20240626	140827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	190	2	3.02	515193500	79472	996.51	6390	6550	6360	8190	4410	6300	6482.70	2.15	0	19522	6433	6366	6313	6246	6193	6400	6280	73	1890	500	4660	10	1	14553844	945	7.56	0.91	12	0.55	858.00	7137.00	8590	20230921	-24.45	5880	20240416	10.37	7160	-9.36	20240202	5880	10.37	20240416	8590	-24.45	20230921	5880	10.37	20240416	2.59	N	122310	500	72 억		313549	N	N	0	N	00	N
21	20240626	130829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6490	190	2	3.02	507552890	78294	981.74	6390	6550	6360	8190	4410	6300	6482.65	2.15	0	19477	6433	6366	6313	6246	6193	6400	6280	73	1890	500	4660	10	1	14553844	945	7.56	0.91	12	0.54	858.00	7137.00	8590	20230921	-24.45	5880	20240416	10.37	7160	-9.36	20240202	5880	10.37	20240416	8590	-24.45	20230921	5880	10.37	20240416	2.59	N	122310	500	72 억		313549	N	N	0	N	00	N
22	20240626	120828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6480	180	2	2.86	503999740	77746	974.87	6390	6550	6360	8190	4410	6300	6482.65	2.15	0	19240	6433	6366	6313	6246	6193	6400	6280	73	1890	500	4660	10	1	14553844	943	7.55	0.91	12	0.53	858.00	7137.00	8590	20230921	-24.56	5880	20240416	10.20	7160	-9.50	20240202	5880	10.20	20240416	8590	-24.56	20230921	5880	10.20	20240416	2.59	N	122310	500	72 억		313549	N	N	0	N	00	N
23	20240626	110828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6520	220	2	3.49	400657920	61795	774.86	6390	6550	6360	8190	4410	6300	6483.66	2.15	0	17977	6433	6366	6313	6246	6193	6400	6280	73	1890	500	4660	10	1	14553844	949	7.60	0.91	12	0.42	858.00	7137.00	8590	20230921	-24.10	5880	20240416	10.88	7160	-8.94	20240202	5880	10.88	20240416	8590	-24.10	20230921	5880	10.88	20240416	2.59	N	122310	500	72 억		313549	N	N	0	N	00	N
24	20240626	100827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6500	200	2	3.17	291968660	45091	565.40	6390	6540	6360	8190	4410	6300	6475.10	2.15	0	9713	6433	6366	6313	6246	6193	6400	6280	73	1890	500	4660	10	1	14553844	946	7.58	0.91	12	0.31	858.00	7137.00	8590	20230921	-24.33	5880	20240416	10.54	7160	-9.22	20240202	5880	10.54	20240416	8590	-24.33	20230921	5880	10.54	20240416	2.59	N	122310	500	72 억		313549	N	N	0	N	00	N
25	20240626	090829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6460	160	2	2.54	57019210	8856	111.05	6390	6510	6360	8190	4410	6300	6438.48	2.15	0	2545	6433	6366	6313	6246	6193	6400	6280	73	1890	500	4660	10	1	14553844	940	7.53	0.91	12	0.06	858.00	7137.00	8590	20230921	-24.80	5880	20240416	9.86	7160	-9.78	20240202	5880	9.86	20240416	8590	-24.80	20230921	5880	9.86	20240416	2.59	N	122310	500	72 억		313549	N	N	0	N	00	N
26	20240625	160826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-80	5	-1.25	50098490	7954	35.78	6280	6380	6260	8290	4470	6380	6298.53	2.16	0	-1265	6540	6460	6370	6290	6200	6415	6245	73	1910	500	4720	10	1	14553844	917	7.34	0.88	12	0.05	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.59	N	122310	500	72 억		314814	N	N	0	N	00	N
27	20240625	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-70	5	-1.10	47880920	7602	34.19	6280	6380	6260	8290	4470	6380	6298.46	2.16	0	-1185	6540	6460	6370	6290	6200	6415	6245	73	1910	500	4720	10	1	14553844	918	7.35	0.88	12	0.05	858.00	7137.00	8590	20230921	-26.54	5880	20240416	7.31	7160	-11.87	20240202	5880	7.31	20240416	8590	-26.54	20230921	5880	7.31	20240416	2.59	N	122310	500	72 억		314814	N	N	0	N	00	N
28	20240625	140827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-60	5	-0.94	35289540	5602	25.20	6280	6380	6260	8290	4470	6380	6299.45	2.16	0	-681	6540	6460	6370	6290	6200	6415	6245	73	1910	500	4720	10	1	14553844	920	7.37	0.89	12	0.04	858.00	7137.00	8590	20230921	-26.43	5880	20240416	7.48	7160	-11.73	20240202	5880	7.48	20240416	8590	-26.43	20230921	5880	7.48	20240416	2.59	N	122310	500	72 억		314814	N	N	0	N	00	N
29	20240625	130827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-60	5	-0.94	31521790	5004	22.51	6280	6380	6260	8290	4470	6380	6299.32	2.16	0	-681	6540	6460	6370	6290	6200	6415	6245	73	1910	500	4720	10	1	14553844	920	7.37	0.89	12	0.03	858.00	7137.00	8590	20230921	-26.43	5880	20240416	7.48	7160	-11.73	20240202	5880	7.48	20240416	8590	-26.43	20230921	5880	7.48	20240416	2.59	N	122310	500	72 억		314814	N	N	0	N	00	N
30	20240625	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-50	5	-0.78	28812440	4574	20.57	6280	6380	6260	8290	4470	6380	6299.18	2.16	0	-454	6540	6460	6370	6290	6200	6415	6245	73	1910	500	4720	10	1	14553844	921	7.38	0.89	12	0.03	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.59	N	122310	500	72 억		314814	N	N	0	N	00	N
31	20240625	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	-40	5	-0.63	25472420	4045	18.19	6280	6380	6260	8290	4470	6380	6297.26	2.16	0	59	6540	6460	6370	6290	6200	6415	6245	73	1910	500	4720	10	1	14553844	923	7.39	0.89	12	0.03	858.00	7137.00	8590	20230921	-26.19	5880	20240416	7.82	7160	-11.45	20240202	5880	7.82	20240416	8590	-26.19	20230921	5880	7.82	20240416	2.59	N	122310	500	72 억		314814	N	N	0	N	00	N
32	20240625	100826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-60	5	-0.94	20301220	3222	14.49	6280	6380	6260	8290	4470	6380	6300.81	2.16	0	65	6540	6460	6370	6290	6200	6415	6245	73	1910	500	4720	10	1	14553844	920	7.37	0.89	12	0.02	858.00	7137.00	8590	20230921	-26.43	5880	20240416	7.48	7160	-11.73	20240202	5880	7.48	20240416	8590	-26.43	20230921	5880	7.48	20240416	2.59	N	122310	500	72 억		314814	N	N	0	N	00	N
33	20240625	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	-40	5	-0.63	4090120	651	2.93	6280	6380	6280	8290	4470	6380	6282.83	2.16	0	254	6540	6460	6370	6290	6200	6415	6245	73	1910	500	4720	10	1	14553844	923	7.39	0.89	12	0.00	858.00	7137.00	8590	20230921	-26.19	5880	20240416	7.82	7160	-11.45	20240202	5880	7.82	20240416	8590	-26.19	20230921	5880	7.82	20240416	2.59	N	122310	500	72 억		314814	N	N	0	N	00	N
34	20240624	160823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-60	5	-0.93	141092400	22233	83.08	6450	6450	6280	8370	4510	6440	6346.08	2.21	0	-6881	6553	6496	6393	6336	6233	6520	6360	73	1930	500	4760	10	1	14553844	929	7.44	0.89	12	0.15	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.60	N	122310	500	72 억		321678	N	N	0	N	00	N
35	20240624	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-70	5	-1.09	135046010	21283	79.53	6450	6450	6280	8370	4510	6440	6345.25	2.21	0	-6160	6553	6496	6393	6336	6233	6520	6360	73	1930	500	4760	10	1	14553844	927	7.42	0.89	12	0.15	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.60	N	122310	500	72 억		321678	N	N	0	N	00	N
36	20240624	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6320	-120	5	-1.86	113649750	17893	66.86	6450	6450	6310	8370	4510	6440	6351.63	2.21	0	-5752	6553	6496	6393	6336	6233	6520	6360	73	1930	500	4760	10	1	14553844	920	7.37	0.89	12	0.12	858.00	7137.00	8590	20230921	-26.43	5880	20240416	7.48	7160	-11.73	20240202	5880	7.48	20240416	8590	-26.43	20230921	5880	7.48	20240416	2.60	N	122310	500	72 억		321678	N	N	0	N	00	N
37	20240624	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-80	5	-1.24	80288050	12628	47.19	6450	6450	6320	8370	4510	6440	6357.94	2.21	0	-5752	6553	6496	6393	6336	6233	6520	6360	73	1930	500	4760	10	1	14553844	926	7.41	0.89	12	0.09	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.60	N	122310	500	72 억		321678	N	N	0	N	00	N
38	20240624	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-110	5	-1.71	75856620	11931	44.58	6450	6450	6320	8370	4510	6440	6357.94	2.21	0	-5674	6553	6496	6393	6336	6233	6520	6360	73	1930	500	4760	10	1	14553844	921	7.38	0.89	12	0.08	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.60	N	122310	500	72 억		321678	N	N	0	N	00	N
39	20240624	110827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6340	-100	5	-1.55	54268640	8525	31.85	6450	6450	6340	8370	4510	6440	6365.82	2.21	0	-5324	6553	6496	6393	6336	6233	6520	6360	73	1930	500	4760	10	1	14553844	923	7.39	0.89	12	0.06	858.00	7137.00	8590	20230921	-26.19	5880	20240416	7.82	7160	-11.45	20240202	5880	7.82	20240416	8590	-26.19	20230921	5880	7.82	20240416	2.60	N	122310	500	72 억		321678	N	N	0	N	00	N
40	20240624	100824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	-10	5	-0.16	20945920	3282	12.26	6450	6450	6350	8370	4510	6440	6382.06	2.21	0	-1568	6553	6496	6393	6336	6233	6520	6360	73	1930	500	4760	10	1	14553844	936	7.49	0.90	12	0.02	858.00	7137.00	8590	20230921	-25.15	5880	20240416	9.35	7160	-10.20	20240202	5880	9.35	20240416	8590	-25.15	20230921	5880	9.35	20240416	2.60	N	122310	500	72 억		321678	N	N	0	N	00	N
41	20240624	090824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	-40	5	-0.62	333420	52	0.19	6450	6450	6400	8370	4510	6440	6411.92	2.21	0	-43	6553	6496	6393	6336	6233	6520	6360	73	1930	500	4760	10	1	14553844	931	7.46	0.90	12	0.00	858.00	7137.00	8590	20230921	-25.49	5880	20240416	8.84	7160	-10.61	20240202	5880	8.84	20240416	8590	-25.49	20230921	5880	8.84	20240416	2.60	N	122310	500	72 억		321678	N	N	0	N	00	N
42	20240621	160757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-10	5	-0.16	169575750	26754	124.46	6440	6450	6290	8380	4520	6450	6338.33	2.18	0	1142	6590	6520	6430	6360	6270	6555	6395	73	1930	500	4770	10	1	14553844	937	7.51	0.90	12	0.18	858.00	7137.00	8590	20230921	-25.03	5880	20240416	9.52	7160	-10.06	20240202	5880	9.52	20240416	8590	-25.03	20230921	5880	9.52	20240416	2.60	N	122310	500	72 억		316717	N	N	0	N	00	N
43	20240621	150757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-70	5	-1.09	140237520	22178	103.17	6440	6440	6290	8380	4520	6450	6323.27	2.18	0	1572	6590	6520	6430	6360	6270	6555	6395	73	1930	500	4770	10	1	14553844	929	7.44	0.89	12	0.15	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.60	N	122310	500	72 억		316717	N	N	0	N	00	N
44	20240621	140756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-80	5	-1.24	128995480	20408	94.94	6440	6440	6290	8380	4520	6450	6320.83	2.18	0	2547	6590	6520	6430	6360	6270	6555	6395	73	1930	500	4770	10	1	14553844	927	7.42	0.89	12	0.14	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.60	N	122310	500	72 억		316717	N	N	0	N	00	N
45	20240621	130758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	-50	5	-0.78	126600160	20032	93.19	6440	6440	6290	8380	4520	6450	6319.90	2.18	0	2722	6590	6520	6430	6360	6270	6555	6395	73	1930	500	4770	10	1	14553844	931	7.46	0.90	12	0.14	858.00	7137.00	8590	20230921	-25.49	5880	20240416	8.84	7160	-10.61	20240202	5880	8.84	20240416	8590	-25.49	20230921	5880	8.84	20240416	2.60	N	122310	500	72 억		316717	N	N	0	N	00	N
46	20240621	120800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	-150	5	-2.33	82267940	13016	60.55	6440	6440	6290	8380	4520	6450	6320.52	2.18	0	-570	6590	6520	6430	6360	6270	6555	6395	73	1930	500	4770	10	1	14553844	917	7.34	0.88	12	0.09	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.60	N	122310	500	72 억		316717	N	N	0	N	00	N
47	20240621	110757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	-140	5	-2.17	74763820	11826	55.01	6440	6440	6290	8380	4520	6450	6321.99	2.18	0	189	6590	6520	6430	6360	6270	6555	6395	73	1930	500	4770	10	1	14553844	918	7.35	0.88	12	0.08	858.00	7137.00	8590	20230921	-26.54	5880	20240416	7.31	7160	-11.87	20240202	5880	7.31	20240416	8590	-26.54	20230921	5880	7.31	20240416	2.60	N	122310	500	72 억		316717	N	N	0	N	00	N
48	20240621	100755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	-120	5	-1.86	30379860	4788	22.27	6440	6440	6310	8380	4520	6450	6345.00	2.18	0	-2249	6590	6520	6430	6360	6270	6555	6395	73	1930	500	4770	10	1	14553844	921	7.38	0.89	12	0.03	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.60	N	122310	500	72 억		316717	N	N	0	N	00	N
49	20240621	090800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-90	5	-1.40	3600120	565	2.63	6440	6440	6360	8380	4520	6450	6371.89	2.18	0	245	6590	6520	6430	6360	6270	6555	6395	73	1930	500	4770	10	1	14553844	926	7.41	0.89	12	0.00	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.60	N	122310	500	72 억		316717	N	N	0	N	00	N
50	20240620	160754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	0	3	0.00	137020990	21358	63.25	6380	6500	6340	8380	4520	6450	6415.44	2.17	0	511	6676	6562	6436	6322	6196	6620	6380	73	1930	500	4770	10	1	14553844	939	7.52	0.90	12	0.15	858.00	7137.00	8590	20230921	-24.91	5880	20240416	9.69	7160	-9.92	20240202	5880	9.69	20240416	8590	-24.91	20230921	5880	9.69	20240416	2.63	N	122310	500	72 억		315619	N	N	0	N	00	N
51	20240620	150755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	-30	5	-0.47	106204400	16535	48.97	6380	6500	6360	8380	4520	6450	6423.01	2.17	0	163	6676	6562	6436	6322	6196	6620	6380	73	1930	500	4770	10	1	14553844	934	7.48	0.90	12	0.11	858.00	7137.00	8590	20230921	-25.26	5880	20240416	9.18	7160	-10.34	20240202	5880	9.18	20240416	8590	-25.26	20230921	5880	9.18	20240416	2.63	N	122310	500	72 억		315619	N	N	0	N	00	N
52	20240620	140755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	0	3	0.00	100778520	15692	46.47	6380	6500	6360	8380	4520	6450	6422.29	2.17	0	177	6676	6562	6436	6322	6196	6620	6380	73	1930	500	4770	10	1	14553844	939	7.52	0.90	12	0.11	858.00	7137.00	8590	20230921	-24.91	5880	20240416	9.69	7160	-9.92	20240202	5880	9.69	20240416	8590	-24.91	20230921	5880	9.69	20240416	2.63	N	122310	500	72 억		315619	N	N	0	N	00	N
53	20240620	130755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6440	-10	5	-0.16	100346890	15625	46.28	6380	6500	6360	8380	4520	6450	6422.20	2.17	0	177	6676	6562	6436	6322	6196	6620	6380	73	1930	500	4770	10	1	14553844	937	7.51	0.90	12	0.11	858.00	7137.00	8590	20230921	-25.03	5880	20240416	9.52	7160	-10.06	20240202	5880	9.52	20240416	8590	-25.03	20230921	5880	9.52	20240416	2.63	N	122310	500	72 억		315619	N	N	0	N	00	N
54	20240620	120754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6370	-80	5	-1.24	58211430	9102	26.96	6380	6470	6360	8380	4520	6450	6395.45	2.17	0	836	6676	6562	6436	6322	6196	6620	6380	73	1930	500	4770	10	1	14553844	927	7.42	0.89	12	0.06	858.00	7137.00	8590	20230921	-25.84	5880	20240416	8.33	7160	-11.03	20240202	5880	8.33	20240416	8590	-25.84	20230921	5880	8.33	20240416	2.63	N	122310	500	72 억		315619	N	N	0	N	00	N
55	20240620	110757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	-20	5	-0.31	53984530	8440	25.00	6380	6470	6360	8380	4520	6450	6396.27	2.17	0	982	6676	6562	6436	6322	6196	6620	6380	73	1930	500	4770	10	1	14553844	936	7.49	0.90	12	0.06	858.00	7137.00	8590	20230921	-25.15	5880	20240416	9.35	7160	-10.20	20240202	5880	9.35	20240416	8590	-25.15	20230921	5880	9.35	20240416	2.63	N	122310	500	72 억		315619	N	N	0	N	00	N
56	20240620	100754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	-70	5	-1.09	24571770	3830	11.34	6380	6470	6380	8380	4520	6450	6415.61	2.17	0	-566	6676	6562	6436	6322	6196	6620	6380	73	1930	500	4770	10	1	14553844	929	7.44	0.89	12	0.03	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.63	N	122310	500	72 억		315619	N	N	0	N	00	N
57	20240620	090800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	-20	5	-0.31	3197470	501	1.48	6380	6450	6380	8380	4520	6450	6382.18	2.17	0	279	6676	6562	6436	6322	6196	6620	6380	73	1930	500	4770	10	1	14553844	936	7.49	0.90	12	0.00	858.00	7137.00	8590	20230921	-25.15	5880	20240416	9.35	7160	-10.20	20240202	5880	9.35	20240416	8590	-25.15	20230921	5880	9.35	20240416	2.63	N	122310	500	72 억		315619	N	N	0	N	00	N
58	20240619	160752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6450	50	2	0.78	216519400	33759	59.77	6390	6550	6310	8320	4480	6400	6413.68	2.26	0	-13695	6613	6506	6363	6256	6113	6560	6310	73	1920	500	4730	10	1	14553844	939	7.52	0.90	12	0.23	858.00	7137.00	8590	20230921	-24.91	5880	20240416	9.69	7160	-9.92	20240202	5880	9.69	20240416	8590	-24.91	20230921	5880	9.69	20240416	2.63	N	122310	500	72 억		329235	N	N	0	N	00	N
59	20240619	150750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6430	30	2	0.47	211692970	33010	58.44	6390	6550	6310	8320	4480	6400	6413.00	2.26	0	-13531	6613	6506	6363	6256	6113	6560	6310	73	1920	500	4730	10	1	14553844	936	7.49	0.90	12	0.23	858.00	7137.00	8590	20230921	-25.15	5880	20240416	9.35	7160	-10.20	20240202	5880	9.35	20240416	8590	-25.15	20230921	5880	9.35	20240416	2.63	N	122310	500	72 억		329235	N	N	0	N	00	N
60	20240619	140757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	20	2	0.31	161892700	25272	44.74	6390	6550	6310	8320	4480	6400	6406.01	2.26	0	-7760	6613	6506	6363	6256	6113	6560	6310	73	1920	500	4730	10	1	14553844	934	7.48	0.90	12	0.17	858.00	7137.00	8590	20230921	-25.26	5880	20240416	9.18	7160	-10.34	20240202	5880	9.18	20240416	8590	-25.26	20230921	5880	9.18	20240416	2.63	N	122310	500	72 억		329235	N	N	0	N	00	N
61	20240619	130748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	0	3	0.00	113540930	17722	31.38	6390	6550	6310	8320	4480	6400	6406.78	2.26	0	-3475	6613	6506	6363	6256	6113	6560	6310	73	1920	500	4730	10	1	14553844	931	7.46	0.90	12	0.12	858.00	7137.00	8590	20230921	-25.49	5880	20240416	8.84	7160	-10.61	20240202	5880	8.84	20240416	8590	-25.49	20230921	5880	8.84	20240416	2.63	N	122310	500	72 억		329235	N	N	0	N	00	N
62	20240619	120750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	-10	5	-0.16	109599580	17105	30.28	6390	6550	6310	8320	4480	6400	6407.46	2.26	0	-3123	6613	6506	6363	6256	6113	6560	6310	73	1920	500	4730	10	1	14553844	930	7.45	0.90	12	0.12	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.63	N	122310	500	72 억		329235	N	N	0	N	00	N
63	20240619	110752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-40	5	-0.62	103490460	16147	28.59	6390	6550	6310	8320	4480	6400	6409.27	2.26	0	-2639	6613	6506	6363	6256	6113	6560	6310	73	1920	500	4730	10	1	14553844	926	7.41	0.89	12	0.11	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.63	N	122310	500	72 억		329235	N	N	0	N	00	N
64	20240619	100752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	0	3	0.00	48450100	7591	13.44	6390	6420	6310	8320	4480	6400	6382.57	2.26	0	-972	6613	6506	6363	6256	6113	6560	6310	73	1920	500	4730	10	1	14553844	931	7.46	0.90	12	0.05	858.00	7137.00	8590	20230921	-25.49	5880	20240416	8.84	7160	-10.61	20240202	5880	8.84	20240416	8590	-25.49	20230921	5880	8.84	20240416	2.63	N	122310	500	72 억		329235	N	N	0	N	00	N
65	20240619	090759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	-40	5	-0.62	12167720	1919	3.40	6390	6400	6310	8320	4480	6400	6340.66	2.26	0	50	6613	6506	6363	6256	6113	6560	6310	73	1920	500	4730	10	1	14553844	926	7.41	0.89	12	0.01	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.63	N	122310	500	72 억		329235	N	N	0	N	00	N
66	20240618	160746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6400	180	2	2.89	360861120	56480	209.01	6220	6470	6220	8080	4360	6220	6389.18	2.20	0	9793	6313	6266	6213	6166	6113	6290	6190	73	1860	500	4600	10	1	14553844	931	7.46	0.90	12	0.39	858.00	7137.00	8590	20230921	-25.49	5880	20240416	8.84	7160	-10.61	20240202	5880	8.84	20240416	8590	-25.49	20230921	5880	8.84	20240416	2.66	N	122310	500	72 억		319905	N	N	0	N	00	N
67	20240618	150745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	140	2	2.25	357030090	55881	206.80	6220	6470	6220	8080	4360	6220	6389.11	2.20	0	9799	6313	6266	6213	6166	6113	6290	6190	73	1860	500	4600	10	1	14553844	926	7.41	0.89	12	0.38	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.66	N	122310	500	72 억		319905	N	N	0	N	00	N
68	20240618	140747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6360	140	2	2.25	337707780	52838	195.54	6220	6470	6220	8080	4360	6220	6391.38	2.20	0	9800	6313	6266	6213	6166	6113	6290	6190	73	1860	500	4600	10	1	14553844	926	7.41	0.89	12	0.36	858.00	7137.00	8590	20230921	-25.96	5880	20240416	8.16	7160	-11.17	20240202	5880	8.16	20240416	8590	-25.96	20230921	5880	8.16	20240416	2.66	N	122310	500	72 억		319905	N	N	0	N	00	N
69	20240618	130751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6390	170	2	2.73	295488950	46208	171.00	6220	6470	6220	8080	4360	6220	6394.76	2.20	0	8062	6313	6266	6213	6166	6113	6290	6190	73	1860	500	4600	10	1	14553844	930	7.45	0.90	12	0.32	858.00	7137.00	8590	20230921	-25.61	5880	20240416	8.67	7160	-10.75	20240202	5880	8.67	20240416	8590	-25.61	20230921	5880	8.67	20240416	2.66	N	122310	500	72 억		319905	N	N	0	N	00	N
70	20240618	120751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6420	200	2	3.22	261898050	40970	151.62	6220	6470	6220	8080	4360	6220	6392.43	2.20	0	4699	6313	6266	6213	6166	6113	6290	6190	73	1860	500	4600	10	1	14553844	934	7.48	0.90	12	0.28	858.00	7137.00	8590	20230921	-25.26	5880	20240416	9.18	7160	-10.34	20240202	5880	9.18	20240416	8590	-25.26	20230921	5880	9.18	20240416	2.66	N	122310	500	72 억		319905	N	N	0	N	00	N
71	20240618	110748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	160	2	2.57	223371790	34935	129.28	6220	6470	6220	8080	4360	6220	6393.93	2.20	0	3809	6313	6266	6213	6166	6113	6290	6190	73	1860	500	4600	10	1	14553844	929	7.44	0.89	12	0.24	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.66	N	122310	500	72 억		319905	N	N	0	N	00	N
72	20240618	100747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6380	160	2	2.57	135156320	21234	78.58	6220	6460	6220	8080	4360	6220	6365.09	2.20	0	2100	6313	6266	6213	6166	6113	6290	6190	73	1860	500	4600	10	1	14553844	929	7.44	0.89	12	0.15	858.00	7137.00	8590	20230921	-25.73	5880	20240416	8.50	7160	-10.89	20240202	5880	8.50	20240416	8590	-25.73	20230921	5880	8.50	20240416	2.66	N	122310	500	72 억		319905	N	N	0	N	00	N
73	20240618	090755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	70	2	1.13	21592100	3446	12.75	6220	6300	6220	8080	4360	6220	6265.84	2.20	0	-135	6313	6266	6213	6166	6113	6290	6190	73	1860	500	4600	10	1	14553844	915	7.33	0.88	12	0.02	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.66	N	122310	500	72 억		319905	N	N	0	N	00	N
74	20240617	160743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-20	5	-0.32	167866230	27021	185.14	6160	6260	6160	8110	4370	6240	6212.44	2.19	0	983	6326	6282	6246	6202	6166	6265	6185	73	1870	500	4610	10	1	14553844	905	7.25	0.87	12	0.19	858.00	7137.00	8590	20230921	-27.59	5880	20240416	5.78	7160	-13.13	20240202	5880	5.78	20240416	8590	-27.59	20230921	5880	5.78	20240416	2.64	N	122310	500	72 억		318583	N	N	0	N	00	N
75	20240617	150748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	20	2	0.32	164146480	26423	181.04	6160	6260	6160	8110	4370	6240	6212.26	2.19	0	987	6326	6282	6246	6202	6166	6265	6185	73	1870	500	4610	10	1	14553844	911	7.30	0.88	12	0.18	858.00	7137.00	8590	20230921	-27.12	5880	20240416	6.46	7160	-12.57	20240202	5880	6.46	20240416	8590	-27.12	20230921	5880	6.46	20240416	2.64	N	122310	500	72 억		318583	N	N	0	N	00	N
76	20240617	140740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-10	5	-0.16	125044640	20139	137.99	6160	6260	6160	8110	4370	6240	6209.08	2.19	0	1298	6326	6282	6246	6202	6166	6265	6185	73	1870	500	4610	10	1	14553844	907	7.26	0.87	12	0.14	858.00	7137.00	8590	20230921	-27.47	5880	20240416	5.95	7160	-12.99	20240202	5880	5.95	20240416	8590	-27.47	20230921	5880	5.95	20240416	2.64	N	122310	500	72 억		318583	N	N	0	N	00	N
77	20240617	130739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-10	5	-0.16	105022030	16930	116.00	6160	6260	6160	8110	4370	6240	6203.31	2.19	0	1105	6326	6282	6246	6202	6166	6265	6185	73	1870	500	4610	10	1	14553844	907	7.26	0.87	12	0.12	858.00	7137.00	8590	20230921	-27.47	5880	20240416	5.95	7160	-12.99	20240202	5880	5.95	20240416	8590	-27.47	20230921	5880	5.95	20240416	2.64	N	122310	500	72 억		318583	N	N	0	N	00	N
78	20240617	120741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	10	2	0.16	100262340	16167	110.77	6160	6260	6160	8110	4370	6240	6201.67	2.19	0	668	6326	6282	6246	6202	6166	6265	6185	73	1870	500	4610	10	1	14553844	910	7.28	0.88	12	0.11	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.64	N	122310	500	72 억		318583	N	N	0	N	00	N
79	20240617	110734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	0	3	0.00	83223640	13432	92.03	6160	6260	6160	8110	4370	6240	6195.92	2.19	0	1045	6326	6282	6246	6202	6166	6265	6185	73	1870	500	4610	10	1	14553844	908	7.27	0.87	12	0.09	858.00	7137.00	8590	20230921	-27.36	5880	20240416	6.12	7160	-12.85	20240202	5880	6.12	20240416	8590	-27.36	20230921	5880	6.12	20240416	2.64	N	122310	500	72 억		318583	N	N	0	N	00	N
80	20240617	100735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-10	5	-0.16	71986410	11626	79.66	6160	6260	6160	8110	4370	6240	6191.85	2.19	0	636	6326	6282	6246	6202	6166	6265	6185	73	1870	500	4610	10	1	14553844	907	7.26	0.87	12	0.08	858.00	7137.00	8590	20230921	-27.47	5880	20240416	5.95	7160	-12.99	20240202	5880	5.95	20240416	8590	-27.47	20230921	5880	5.95	20240416	2.64	N	122310	500	72 억		318583	N	N	0	N	00	N
81	20240617	090740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	-30	5	-0.48	36545910	5925	40.60	6160	6260	6160	8110	4370	6240	6168.09	2.19	0	0	6326	6282	6246	6202	6166	6265	6185	73	1870	500	4610	10	1	14553844	904	7.24	0.87	12	0.04	858.00	7137.00	8590	20230921	-27.71	5880	20240416	5.61	7160	-13.27	20240202	5880	5.61	20240416	8590	-27.71	20230921	5880	5.61	20240416	2.64	N	122310	500	72 억		318583	N	N	0	N	00	N
82	20240614	160634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-50	5	-0.79	90973090	14595	186.28	6290	6290	6210	8170	4410	6290	6233.17	2.20	0	-2099	6343	6316	6263	6236	6183	6330	6250	73	1880	500	4650	10	1	14553844	908	7.27	0.87	12	0.10	858.00	7137.00	8590	20230921	-27.36	5880	20240416	6.12	7160	-12.85	20240202	5880	6.12	20240416	8590	-27.36	20230921	5880	6.12	20240416	2.65	N	122310	500	72 억		320682	N	N	0	N	00	N
83	20240614	150636	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	-80	5	-1.27	86439400	13868	177.00	6290	6290	6210	8170	4410	6290	6233.01	2.20	0	-1777	6343	6316	6263	6236	6183	6330	6250	73	1880	500	4650	10	1	14553844	904	7.24	0.87	12	0.10	858.00	7137.00	8590	20230921	-27.71	5880	20240416	5.61	7160	-13.27	20240202	5880	5.61	20240416	8590	-27.71	20230921	5880	5.61	20240416	2.65	N	122310	500	72 억		320682	N	N	0	N	00	N
84	20240614	140635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-60	5	-0.95	59262860	9501	121.26	6290	6290	6220	8170	4410	6290	6237.54	2.20	0	-1236	6343	6316	6263	6236	6183	6330	6250	73	1880	500	4650	10	1	14553844	907	7.26	0.87	12	0.07	858.00	7137.00	8590	20230921	-27.47	5880	20240416	5.95	7160	-12.99	20240202	5880	5.95	20240416	8590	-27.47	20230921	5880	5.95	20240416	2.65	N	122310	500	72 억		320682	N	N	0	N	00	N
85	20240614	130634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-60	5	-0.95	54969410	8814	112.50	6290	6290	6220	8170	4410	6290	6236.60	2.20	0	-1177	6343	6316	6263	6236	6183	6330	6250	73	1880	500	4650	10	1	14553844	907	7.26	0.87	12	0.06	858.00	7137.00	8590	20230921	-27.47	5880	20240416	5.95	7160	-12.99	20240202	5880	5.95	20240416	8590	-27.47	20230921	5880	5.95	20240416	2.65	N	122310	500	72 억		320682	N	N	0	N	00	N
86	20240614	120640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-60	5	-0.95	52419850	8405	107.28	6290	6290	6220	8170	4410	6290	6236.75	2.20	0	-1141	6343	6316	6263	6236	6183	6330	6250	73	1880	500	4650	10	1	14553844	907	7.26	0.87	12	0.06	858.00	7137.00	8590	20230921	-27.47	5880	20240416	5.95	7160	-12.99	20240202	5880	5.95	20240416	8590	-27.47	20230921	5880	5.95	20240416	2.65	N	122310	500	72 억		320682	N	N	0	N	00	N
87	20240614	110727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-60	5	-0.95	30691170	4917	62.76	6290	6290	6220	8170	4410	6290	6241.85	2.20	0	-957	6343	6316	6263	6236	6183	6330	6250	73	1880	500	4650	10	1	14553844	907	7.26	0.87	12	0.03	858.00	7137.00	8590	20230921	-27.47	5880	20240416	5.95	7160	-12.99	20240202	5880	5.95	20240416	8590	-27.47	20230921	5880	5.95	20240416	2.65	N	122310	500	72 억		320682	N	N	0	N	00	N
88	20240614	100725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	-20	5	-0.32	14617740	2340	29.87	6290	6290	6230	8170	4410	6290	6246.90	2.20	0	-640	6343	6316	6263	6236	6183	6330	6250	73	1880	500	4650	10	1	14553844	913	7.31	0.88	12	0.02	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.65	N	122310	500	72 억		320682	N	N	0	N	00	N
89	20240614	090730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	-50	5	-0.79	4162290	665	8.49	6290	6290	6240	8170	4410	6290	6259.08	2.20	0	-48	6343	6316	6263	6236	6183	6330	6250	73	1880	500	4650	10	1	14553844	908	7.27	0.87	12	0.00	858.00	7137.00	8590	20230921	-27.36	5880	20240416	6.12	7160	-12.85	20240202	5880	6.12	20240416	8590	-27.36	20230921	5880	6.12	20240416	2.65	N	122310	500	72 억		320682	N	N	0	N	00	N
90	20240613	160719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	60	2	0.96	48921670	7834	67.37	6240	6290	6210	8090	4370	6230	6244.79	2.21	0	-869	6283	6256	6213	6186	6143	6265	6195	73	1860	500	4610	10	1	14553844	915	7.33	0.88	12	0.05	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.65	N	122310	500	72 억		321551	N	N	0	N	00	N
91	20240613	150732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-10	5	-0.16	43806590	7018	60.35	6240	6280	6210	8090	4370	6230	6242.03	2.21	0	-784	6283	6256	6213	6186	6143	6265	6195	73	1860	500	4610	10	1	14553844	905	7.25	0.87	12	0.05	858.00	7137.00	8590	20230921	-27.59	5880	20240416	5.78	7160	-13.13	20240202	5880	5.78	20240416	8590	-27.59	20230921	5880	5.78	20240416	2.65	N	122310	500	72 억		321551	N	N	0	N	00	N
92	20240613	140725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	20	2	0.32	25677300	4114	35.38	6240	6280	6210	8090	4370	6230	6241.44	2.21	0	57	6283	6256	6213	6186	6143	6265	6195	73	1860	500	4610	10	1	14553844	910	7.28	0.88	12	0.03	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.65	N	122310	500	72 억		321551	N	N	0	N	00	N
93	20240613	130724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	10	2	0.16	25069610	4017	34.55	6240	6270	6210	8090	4370	6230	6240.88	2.21	0	100	6283	6256	6213	6186	6143	6265	6195	73	1860	500	4610	10	1	14553844	908	7.27	0.87	12	0.03	858.00	7137.00	8590	20230921	-27.36	5880	20240416	6.12	7160	-12.85	20240202	5880	6.12	20240416	8590	-27.36	20230921	5880	6.12	20240416	2.65	N	122310	500	72 억		321551	N	N	0	N	00	N
94	20240613	120726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	10	2	0.16	19557470	3135	26.96	6240	6260	6210	8090	4370	6230	6238.43	2.21	0	175	6283	6256	6213	6186	6143	6265	6195	73	1860	500	4610	10	1	14553844	908	7.27	0.87	12	0.02	858.00	7137.00	8590	20230921	-27.36	5880	20240416	6.12	7160	-12.85	20240202	5880	6.12	20240416	8590	-27.36	20230921	5880	6.12	20240416	2.65	N	122310	500	72 억		321551	N	N	0	N	00	N
95	20240613	110719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	10	2	0.16	14185540	2275	19.56	6240	6260	6210	8090	4370	6230	6235.40	2.21	0	257	6283	6256	6213	6186	6143	6265	6195	73	1860	500	4610	10	1	14553844	908	7.27	0.87	12	0.02	858.00	7137.00	8590	20230921	-27.36	5880	20240416	6.12	7160	-12.85	20240202	5880	6.12	20240416	8590	-27.36	20230921	5880	6.12	20240416	2.65	N	122310	500	72 억		321551	N	N	0	N	00	N
96	20240613	100719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6240	10	2	0.16	5951940	953	8.20	6240	6260	6220	8090	4370	6230	6245.48	2.21	0	-363	6283	6256	6213	6186	6143	6265	6195	73	1860	500	4610	10	1	14553844	908	7.27	0.87	12	0.01	858.00	7137.00	8590	20230921	-27.36	5880	20240416	6.12	7160	-12.85	20240202	5880	6.12	20240416	8590	-27.36	20230921	5880	6.12	20240416	2.65	N	122310	500	72 억		321551	N	N	0	N	00	N
97	20240613	090728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	0	3	0.00	487160	78	0.67	6240	6260	6230	8090	4370	6230	6245.64	2.21	0	-7	6283	6256	6213	6186	6143	6265	6195	73	1860	500	4610	10	1	14553844	907	7.26	0.87	12	0.00	858.00	7137.00	8590	20230921	-27.47	5880	20240416	5.95	7160	-12.99	20240202	5880	5.95	20240416	8590	-27.47	20230921	5880	5.95	20240416	2.65	N	122310	500	72 억		321551	N	N	0	N	00	N
98	20240612	160713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	0	3	0.00	72189990	11625	87.76	6230	6240	6170	8090	4370	6230	6209.89	2.23	0	-2760	6296	6262	6226	6192	6156	6245	6175	73	1860	500	4610	10	1	14553844	907	7.26	0.87	12	0.08	858.00	7137.00	8590	20230921	-27.47	5880	20240416	5.95	7160	-12.99	20240202	5880	5.95	20240416	8590	-27.47	20230921	5880	5.95	20240416	2.66	N	122310	500	72 억		324311	N	N	0	N	00	N
99	20240612	150724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	-20	5	-0.32	68129000	10972	82.83	6230	6240	6170	8090	4370	6230	6209.35	2.23	0	-2664	6296	6262	6226	6192	6156	6245	6175	73	1860	500	4610	10	1	14553844	904	7.24	0.87	12	0.08	858.00	7137.00	8590	20230921	-27.71	5880	20240416	5.61	7160	-13.27	20240202	5880	5.61	20240416	8590	-27.71	20230921	5880	5.61	20240416	2.66	N	122310	500	72 억		324311	N	N	0	N	00	N
100	20240612	140717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	-30	5	-0.48	54915680	8851	66.82	6230	6240	6170	8090	4370	6230	6204.46	2.23	0	-1465	6296	6262	6226	6192	6156	6245	6175	73	1860	500	4610	10	1	14553844	902	7.23	0.87	12	0.06	858.00	7137.00	8590	20230921	-27.82	5880	20240416	5.44	7160	-13.41	20240202	5880	5.44	20240416	8590	-27.82	20230921	5880	5.44	20240416	2.66	N	122310	500	72 억		324311	N	N	0	N	00	N
101	20240612	130719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-10	5	-0.16	54214150	8738	65.97	6230	6240	6170	8090	4370	6230	6204.41	2.23	0	-1465	6296	6262	6226	6192	6156	6245	6175	73	1860	500	4610	10	1	14553844	905	7.25	0.87	12	0.06	858.00	7137.00	8590	20230921	-27.59	5880	20240416	5.78	7160	-13.13	20240202	5880	5.78	20240416	8590	-27.59	20230921	5880	5.78	20240416	2.66	N	122310	500	72 억		324311	N	N	0	N	00	N
102	20240612	120715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	-20	5	-0.32	39691910	6399	48.31	6230	6240	6170	8090	4370	6230	6202.83	2.23	0	-932	6296	6262	6226	6192	6156	6245	6175	73	1860	500	4610	10	1	14553844	904	7.24	0.87	12	0.04	858.00	7137.00	8590	20230921	-27.71	5880	20240416	5.61	7160	-13.27	20240202	5880	5.61	20240416	8590	-27.71	20230921	5880	5.61	20240416	2.66	N	122310	500	72 억		324311	N	N	0	N	00	N
103	20240612	110716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-10	5	-0.16	15847160	2550	19.25	6230	6240	6190	8090	4370	6230	6214.57	2.23	0	-560	6296	6262	6226	6192	6156	6245	6175	73	1860	500	4610	10	1	14553844	905	7.25	0.87	12	0.02	858.00	7137.00	8590	20230921	-27.59	5880	20240416	5.78	7160	-13.13	20240202	5880	5.78	20240416	8590	-27.59	20230921	5880	5.78	20240416	2.66	N	122310	500	72 억		324311	N	N	0	N	00	N
104	20240612	100717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	0	3	0.00	11727350	1888	14.25	6230	6240	6190	8090	4370	6230	6211.52	2.23	0	-20	6296	6262	6226	6192	6156	6245	6175	73	1860	500	4610	10	1	14553844	907	7.26	0.87	12	0.01	858.00	7137.00	8590	20230921	-27.47	5880	20240416	5.95	7160	-12.99	20240202	5880	5.95	20240416	8590	-27.47	20230921	5880	5.95	20240416	2.66	N	122310	500	72 억		324311	N	N	0	N	00	N
105	20240612	090718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	0	3	0.00	2510570	403	3.04	6230	6240	6220	8090	4370	6230	6229.70	2.23	0	-55	6296	6262	6226	6192	6156	6245	6175	73	1860	500	4610	10	1	14553844	907	7.26	0.87	12	0.00	858.00	7137.00	8590	20230921	-27.47	5880	20240416	5.95	7160	-12.99	20240202	5880	5.95	20240416	8590	-27.47	20230921	5880	5.95	20240416	2.66	N	122310	500	72 억		324311	N	N	0	N	00	N
106	20240610	160710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-50	5	-0.80	104043630	16711	70.58	6240	6300	6200	8160	4400	6280	6226.05	2.26	0	-1395	6366	6322	6266	6222	6166	6330	6230	73	1880	500	4640	10	1	14553844	907	7.26	0.87	12	0.11	858.00	7137.00	8590	20230921	-27.47	5880	20240416	5.95	7160	-12.99	20240202	5880	5.95	20240416	8590	-27.47	20230921	5880	5.95	20240416	2.64	N	122310	500	72 억		329335	N	N	0	N	00	N
107	20240610	150718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6210	-70	5	-1.11	98759970	15862	66.99	6240	6300	6200	8160	4400	6280	6226.20	2.26	0	-1054	6366	6322	6266	6222	6166	6330	6230	73	1880	500	4640	10	1	14553844	904	7.24	0.87	12	0.11	858.00	7137.00	8590	20230921	-27.71	5880	20240416	5.61	7160	-13.27	20240202	5880	5.61	20240416	8590	-27.71	20230921	5880	5.61	20240416	2.64	N	122310	500	72 억		329335	N	N	0	N	00	N
108	20240610	140713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6200	-80	5	-1.27	84363670	13547	57.21	6240	6300	6200	8160	4400	6280	6227.48	2.26	0	-693	6366	6322	6266	6222	6166	6330	6230	73	1880	500	4640	10	1	14553844	902	7.23	0.87	12	0.09	858.00	7137.00	8590	20230921	-27.82	5880	20240416	5.44	7160	-13.41	20240202	5880	5.44	20240416	8590	-27.82	20230921	5880	5.44	20240416	2.64	N	122310	500	72 억		329335	N	N	0	N	00	N
109	20240610	130711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-20	5	-0.32	45830130	7344	31.02	6240	6300	6210	8160	4400	6280	6240.49	2.26	0	-825	6366	6322	6266	6222	6166	6330	6230	73	1880	500	4640	10	1	14553844	911	7.30	0.88	12	0.05	858.00	7137.00	8590	20230921	-27.12	5880	20240416	6.46	7160	-12.57	20240202	5880	6.46	20240416	8590	-27.12	20230921	5880	6.46	20240416	2.64	N	122310	500	72 억		329335	N	N	0	N	00	N
110	20240610	120712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6230	-50	5	-0.80	43918020	7037	29.72	6240	6300	6210	8160	4400	6280	6241.01	2.26	0	-729	6366	6322	6266	6222	6166	6330	6230	73	1880	500	4640	10	1	14553844	907	7.26	0.87	12	0.05	858.00	7137.00	8590	20230921	-27.47	5880	20240416	5.95	7160	-12.99	20240202	5880	5.95	20240416	8590	-27.47	20230921	5880	5.95	20240416	2.64	N	122310	500	72 억		329335	N	N	0	N	00	N
111	20240610	110715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-30	5	-0.48	20067960	3206	13.54	6240	6300	6240	8160	4400	6280	6259.50	2.26	0	-1491	6366	6322	6266	6222	6166	6330	6230	73	1880	500	4640	10	1	14553844	910	7.28	0.88	12	0.02	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.64	N	122310	500	72 억		329335	N	N	0	N	00	N
112	20240610	100711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-30	5	-0.48	4231730	676	2.85	6240	6300	6240	8160	4400	6280	6259.96	2.26	0	-163	6366	6322	6266	6222	6166	6330	6230	73	1880	500	4640	10	1	14553844	910	7.28	0.88	12	0.00	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.64	N	122310	500	72 억		329335	N	N	0	N	00	N
113	20240610	090718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	0	3	0.00	1442760	231	0.98	6240	6290	6240	8160	4400	6280	6245.71	2.26	0	-24	6366	6322	6266	6222	6166	6330	6230	73	1880	500	4640	10	1	14553844	914	7.32	0.88	12	0.00	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.64	N	122310	500	72 억		329335	N	N	0	N	00	N
114	20240607	160736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	10	2	0.16	148209890	23658	86.67	6280	6310	6210	8150	4390	6270	6264.68	2.27	0	-1342	6343	6306	6263	6226	6183	6285	6205	73	1880	500	4630	10	1	14553844	914	7.32	0.88	12	0.16	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.65	N	122310	500	72 억		330677	N	N	0	N	00	N
115	20240607	150742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	0	3	0.00	147349950	23521	86.17	6280	6310	6210	8150	4390	6270	6264.61	2.27	0	-1315	6343	6306	6263	6226	6183	6285	6205	73	1880	500	4630	10	1	14553844	913	7.31	0.88	12	0.16	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.65	N	122310	500	72 억		330677	N	N	0	N	00	N
116	20240607	140736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	0	3	0.00	138382350	22094	80.94	6280	6310	6210	8150	4390	6270	6263.35	2.27	0	-777	6343	6306	6263	6226	6183	6285	6205	73	1880	500	4630	10	1	14553844	913	7.31	0.88	12	0.15	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.65	N	122310	500	72 억		330677	N	N	0	N	00	N
117	20240607	130731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	30	2	0.48	117855100	18829	68.98	6280	6300	6210	8150	4390	6270	6259.23	2.27	0	-599	6343	6306	6263	6226	6183	6285	6205	73	1880	500	4630	10	1	14553844	917	7.34	0.88	12	0.13	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.65	N	122310	500	72 억		330677	N	N	0	N	00	N
118	20240607	120737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	10	2	0.16	112921900	18044	66.10	6280	6290	6210	8150	4390	6270	6258.14	2.27	0	-773	6343	6306	6263	6226	6183	6285	6205	73	1880	500	4630	10	1	14553844	914	7.32	0.88	12	0.12	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.65	N	122310	500	72 억		330677	N	N	0	N	00	N
119	20240607	110727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-20	5	-0.32	71615590	11472	42.03	6280	6290	6210	8150	4390	6270	6242.64	2.27	0	-348	6343	6306	6263	6226	6183	6285	6205	73	1880	500	4630	10	1	14553844	910	7.28	0.88	12	0.08	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.65	N	122310	500	72 억		330677	N	N	0	N	00	N
120	20240607	100737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	0	3	0.00	58303690	9340	34.22	6280	6290	6210	8150	4390	6270	6242.37	2.27	0	-37	6343	6306	6263	6226	6183	6285	6205	73	1880	500	4630	10	1	14553844	913	7.31	0.88	12	0.06	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.65	N	122310	500	72 억		330677	N	N	0	N	00	N
121	20240607	090735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	20	2	0.32	7258440	1156	4.23	6280	6290	6270	8150	4390	6270	6278.93	2.27	0	-296	6343	6306	6263	6226	6183	6285	6205	73	1880	500	4630	10	1	14553844	915	7.33	0.88	12	0.01	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.65	N	122310	500	72 억		330677	N	N	0	N	00	N
122	20240605	160733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6270	50	2	0.80	170907180	27297	158.61	6280	6300	6220	8080	4360	6220	6260.65	2.30	0	-3949	6340	6280	6250	6190	6160	6265	6175	73	1860	500	4600	10	1	14553844	913	7.31	0.88	12	0.19	858.00	7137.00	8590	20230921	-27.01	5880	20240416	6.63	7160	-12.43	20240202	5880	6.63	20240416	8590	-27.01	20230921	5880	6.63	20240416	2.64	N	122310	500	72 억		334626	N	N	0	N	00	N
123	20240605	150730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	30	2	0.48	161761170	25838	150.13	6280	6300	6220	8080	4360	6220	6260.59	2.30	0	-3925	6340	6280	6250	6190	6160	6265	6175	73	1860	500	4600	10	1	14553844	910	7.28	0.88	12	0.18	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.64	N	122310	500	72 억		334626	N	N	0	N	00	N
124	20240605	140732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	40	2	0.64	142654170	22793	132.44	6280	6300	6220	8080	4360	6220	6258.68	2.30	0	-4133	6340	6280	6250	6190	6160	6265	6175	73	1860	500	4600	10	1	14553844	911	7.30	0.88	12	0.16	858.00	7137.00	8590	20230921	-27.12	5880	20240416	6.46	7160	-12.57	20240202	5880	6.46	20240416	8590	-27.12	20230921	5880	6.46	20240416	2.64	N	122310	500	72 억		334626	N	N	0	N	00	N
125	20240605	130733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	30	2	0.48	99413620	15871	92.22	6280	6300	6220	8080	4360	6220	6263.85	2.30	0	-4601	6340	6280	6250	6190	6160	6265	6175	73	1860	500	4600	10	1	14553844	910	7.28	0.88	12	0.11	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.64	N	122310	500	72 억		334626	N	N	0	N	00	N
126	20240605	120729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	60	2	0.96	78418150	12518	72.74	6280	6300	6220	8080	4360	6220	6264.43	2.30	0	-4548	6340	6280	6250	6190	6160	6265	6175	73	1860	500	4600	10	1	14553844	914	7.32	0.88	12	0.09	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.64	N	122310	500	72 억		334626	N	N	0	N	00	N
127	20240605	110731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	60	2	0.96	63101030	10076	58.55	6280	6300	6220	8080	4360	6220	6262.51	2.30	0	-4379	6340	6280	6250	6190	6160	6265	6175	73	1860	500	4600	10	1	14553844	914	7.32	0.88	12	0.07	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.64	N	122310	500	72 억		334626	N	N	0	N	00	N
128	20240605	100731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	70	2	1.13	28509450	4543	26.40	6280	6300	6250	8080	4360	6220	6275.47	2.30	0	-3634	6340	6280	6250	6190	6160	6265	6175	73	1860	500	4600	10	1	14553844	915	7.33	0.88	12	0.03	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.64	N	122310	500	72 억		334626	N	N	0	N	00	N
129	20240605	090730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	60	2	0.96	3315840	528	3.07	6280	6280	6280	8080	4360	6220	6280.00	2.30	0	-65	6340	6280	6250	6190	6160	6265	6175	73	1860	500	4600	10	1	14553844	914	7.32	0.88	12	0.00	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.64	N	122310	500	72 억		334626	N	N	0	N	00	N
130	20240604	160725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6220	-80	5	-1.27	107534840	17207	97.31	6260	6310	6220	8190	4410	6300	6249.48	2.34	0	-4749	6386	6342	6296	6252	6206	6345	6255	73	1890	500	4660	10	1	14553844	905	7.25	0.87	12	0.12	858.00	7137.00	8590	20230921	-27.59	5880	20240416	5.78	7160	-13.13	20240202	5880	5.78	20240416	8590	-27.59	20230921	5880	5.78	20240416	2.63	N	122310	500	72 억		341219	N	N	0	N	00	N
131	20240604	150725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-50	5	-0.79	89521020	14313	80.95	6260	6310	6220	8190	4410	6300	6254.53	2.34	0	-3915	6386	6342	6296	6252	6206	6345	6255	73	1890	500	4660	10	1	14553844	910	7.28	0.88	12	0.10	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.63	N	122310	500	72 억		341219	N	N	0	N	00	N
132	20240604	140726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-20	5	-0.32	84767980	13554	76.65	6260	6310	6220	8190	4410	6300	6254.09	2.34	0	-3532	6386	6342	6296	6252	6206	6345	6255	73	1890	500	4660	10	1	14553844	914	7.32	0.88	12	0.09	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.63	N	122310	500	72 억		341219	N	N	0	N	00	N
133	20240604	130723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	0	3	0.00	78312200	12527	70.85	6260	6310	6220	8190	4410	6300	6251.47	2.34	0	-3373	6386	6342	6296	6252	6206	6345	6255	73	1890	500	4660	10	1	14553844	917	7.34	0.88	12	0.09	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.63	N	122310	500	72 억		341219	N	N	0	N	00	N
134	20240604	120722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-50	5	-0.79	64558370	10336	58.45	6260	6310	6220	8190	4410	6300	6245.97	2.34	0	-3143	6386	6342	6296	6252	6206	6345	6255	73	1890	500	4660	10	1	14553844	910	7.28	0.88	12	0.07	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.63	N	122310	500	72 억		341219	N	N	0	N	00	N
135	20240604	110719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6260	-40	5	-0.63	62855540	10063	56.91	6260	6310	6220	8190	4410	6300	6246.20	2.34	0	-3123	6386	6342	6296	6252	6206	6345	6255	73	1890	500	4660	10	1	14553844	911	7.30	0.88	12	0.07	858.00	7137.00	8590	20230921	-27.12	5880	20240416	6.46	7160	-12.57	20240202	5880	6.46	20240416	8590	-27.12	20230921	5880	6.46	20240416	2.63	N	122310	500	72 억		341219	N	N	0	N	00	N
136	20240604	100721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6280	-20	5	-0.32	23980620	3833	21.68	6260	6310	6240	8190	4410	6300	6256.36	2.34	0	141	6386	6342	6296	6252	6206	6345	6255	73	1890	500	4660	10	1	14553844	914	7.32	0.88	12	0.03	858.00	7137.00	8590	20230921	-26.89	5880	20240416	6.80	7160	-12.29	20240202	5880	6.80	20240416	8590	-26.89	20230921	5880	6.80	20240416	2.63	N	122310	500	72 억		341219	N	N	0	N	00	N
137	20240604	090722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6310	10	2	0.16	1565100	250	1.41	6260	6310	6260	8190	4410	6300	6260.40	2.34	0	-48	6386	6342	6296	6252	6206	6345	6255	73	1890	500	4660	10	1	14553844	918	7.35	0.88	12	0.00	858.00	7137.00	8590	20230921	-26.54	5880	20240416	7.31	7160	-11.87	20240202	5880	7.31	20240416	8590	-26.54	20230921	5880	7.31	20240416	2.63	N	122310	500	72 억		341219	N	N	0	N	00	N
138	20240603	160714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	0	3	0.00	110874540	17669	87.65	6300	6340	6250	8190	4410	6300	6275.07	2.37	0	-3248	6486	6392	6326	6232	6166	6360	6200	73	1890	500	4660	10	1	14553844	917	7.34	0.88	12	0.12	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.63	N	122310	500	72 억		344467	N	N	0	N	00	N
139	20240603	150715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	0	3	0.00	105462890	16810	83.39	6300	6340	6250	8190	4410	6300	6273.82	2.37	0	-3081	6486	6392	6326	6232	6166	6360	6200	73	1890	500	4660	10	1	14553844	917	7.34	0.88	12	0.12	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.63	N	122310	500	72 억		344467	N	N	0	N	00	N
140	20240603	140713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6300	0	3	0.00	62297040	9933	49.27	6300	6340	6250	8190	4410	6300	6271.72	2.37	0	-2761	6486	6392	6326	6232	6166	6360	6200	73	1890	500	4660	10	1	14553844	917	7.34	0.88	12	0.07	858.00	7137.00	8590	20230921	-26.66	5880	20240416	7.14	7160	-12.01	20240202	5880	7.14	20240416	8590	-26.66	20230921	5880	7.14	20240416	2.63	N	122310	500	72 억		344467	N	N	0	N	00	N
141	20240603	130714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-10	5	-0.16	59742850	9527	47.26	6300	6340	6250	8190	4410	6300	6270.90	2.37	0	-2743	6486	6392	6326	6232	6166	6360	6200	73	1890	500	4660	10	1	14553844	915	7.33	0.88	12	0.07	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.63	N	122310	500	72 억		344467	N	N	0	N	00	N
142	20240603	120714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-10	5	-0.16	53746000	8573	42.53	6300	6340	6250	8190	4410	6300	6269.22	2.37	0	-2382	6486	6392	6326	6232	6166	6360	6200	73	1890	500	4660	10	1	14553844	915	7.33	0.88	12	0.06	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.63	N	122310	500	72 억		344467	N	N	0	N	00	N
143	20240603	110709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6250	-50	5	-0.79	18315700	2920	14.48	6300	6340	6250	8190	4410	6300	6272.50	2.37	0	-1275	6486	6392	6326	6232	6166	6360	6200	73	1890	500	4660	10	1	14553844	910	7.28	0.88	12	0.02	858.00	7137.00	8590	20230921	-27.24	5880	20240416	6.29	7160	-12.71	20240202	5880	6.29	20240416	8590	-27.24	20230921	5880	6.29	20240416	2.63	N	122310	500	72 억		344467	N	N	0	N	00	N
144	20240603	100707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6290	-10	5	-0.16	5727780	909	4.51	6300	6340	6290	8190	4410	6300	6301.19	2.37	0	-747	6486	6392	6326	6232	6166	6360	6200	73	1890	500	4660	10	1	14553844	915	7.33	0.88	12	0.01	858.00	7137.00	8590	20230921	-26.78	5880	20240416	6.97	7160	-12.15	20240202	5880	6.97	20240416	8590	-26.78	20230921	5880	6.97	20240416	2.63	N	122310	500	72 억		344467	N	N	0	N	00	N
145	20240603	090706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6330	30	2	0.48	1815800	288	1.43	6300	6340	6300	8190	4410	6300	6304.86	2.37	0	-250	6486	6392	6326	6232	6166	6360	6200	73	1890	500	4660	10	1	14553844	921	7.38	0.89	12	0.00	858.00	7137.00	8590	20230921	-26.31	5880	20240416	7.65	7160	-11.59	20240202	5880	7.65	20240416	8590	-26.31	20230921	5880	7.65	20240416	2.63	N	122310	500	72 억		344467	N	N	0	N	00	N