KissMeData/238120/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	161044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3760	20	2	0.53	18130930	4888	22.71	3675	3770	3675	4860	2620	3740	3709.27	4.19	0	-1453	3796	3767	3721	3692	3646	3745	3670	72	1120	500	2540	5	1	14378896	541	16.71	1.73	12	0.03	225.00	2178.00	6175	20231013	-39.11	3460	20231030	8.67	4640	-18.97	20240326	3675	2.31	20240628	12350	-69.55	20231013	3640	3.30	20231122	1.88	N	238120	500	71 억		602302	N	N	0	N	00	N
3	20240628	151057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3695	-45	5	-1.20	15237555	4115	19.12	3675	3725	3675	4860	2620	3740	3702.93	4.19	0	-1105	3796	3767	3721	3692	3646	3745	3670	72	1120	500	2540	5	1	14378896	531	16.42	1.70	12	0.03	225.00	2178.00	6175	20231013	-40.16	3460	20231030	6.79	4640	-20.37	20240326	3675	0.54	20240628	12350	-70.08	20231013	3640	1.51	20231122	1.88	N	238120	500	71 억		602302	N	N	0	N	00	N
4	20240628	141057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	-30	5	-0.80	9208965	2486	11.55	3675	3725	3675	4860	2620	3740	3704.33	4.19	0	-654	3796	3767	3721	3692	3646	3745	3670	72	1120	500	2540	5	1	14378896	533	16.49	1.70	12	0.02	225.00	2178.00	6175	20231013	-39.92	3460	20231030	7.23	4640	-20.04	20240326	3675	0.95	20240628	12350	-69.96	20231013	3640	1.92	20231122	1.88	N	238120	500	71 억		602302	N	N	0	N	00	N
5	20240628	131055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	-30	5	-0.80	6038710	1633	7.59	3675	3715	3675	4860	2620	3740	3697.92	4.19	0	-617	3796	3767	3721	3692	3646	3745	3670	72	1120	500	2540	5	1	14378896	533	16.49	1.70	12	0.01	225.00	2178.00	6175	20231013	-39.92	3460	20231030	7.23	4640	-20.04	20240326	3675	0.95	20240628	12350	-69.96	20231013	3640	1.92	20231122	1.88	N	238120	500	71 억		602302	N	N	0	N	00	N
6	20240628	121053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3715	-25	5	-0.67	5466775	1479	6.87	3675	3715	3675	4860	2620	3740	3696.26	4.19	0	-617	3796	3767	3721	3692	3646	3745	3670	72	1120	500	2540	5	1	14378896	534	16.51	1.71	12	0.01	225.00	2178.00	6175	20231013	-39.84	3460	20231030	7.37	4640	-19.94	20240326	3675	1.09	20240628	12350	-69.92	20231013	3640	2.06	20231122	1.88	N	238120	500	71 억		602302	N	N	0	N	00	N
7	20240628	111036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3690	-50	5	-1.34	2960315	803	3.73	3675	3710	3675	4860	2620	3740	3686.57	4.19	0	-269	3796	3767	3721	3692	3646	3745	3670	72	1120	500	2540	5	1	14378896	531	16.40	1.69	12	0.01	225.00	2178.00	6175	20231013	-40.24	3460	20231030	6.65	4640	-20.47	20240326	3675	0.41	20240628	12350	-70.12	20231013	3640	1.37	20231122	1.88	N	238120	500	71 억		602302	N	N	0	N	00	N
8	20240628	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	-30	5	-0.80	2377255	645	3.00	3675	3710	3675	4860	2620	3740	3685.67	4.19	0	-243	3796	3767	3721	3692	3646	3745	3670	72	1120	500	2540	5	1	14378896	533	16.49	1.70	12	0.00	225.00	2178.00	6175	20231013	-39.92	3460	20231030	7.23	4640	-20.04	20240326	3675	0.95	20240628	12350	-69.96	20231013	3640	1.92	20231122	1.88	N	238120	500	71 억		602302	N	N	0	N	00	N
9	20240628	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3700	-40	5	-1.07	1239300	337	1.57	3675	3705	3675	4860	2620	3740	3677.45	4.19	0	-11	3796	3767	3721	3692	3646	3745	3670	72	1120	500	2540	5	1	14378896	532	16.44	1.70	12	0.00	225.00	2178.00	6175	20231013	-40.08	3460	20231030	6.94	4640	-20.26	20240326	3675	0.68	20240628	12350	-70.04	20231013	3640	1.65	20231122	1.88	N	238120	500	71 억		602302	N	N	0	N	00	N
10	20240627	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	-15	5	-0.40	79726535	21518	81.86	3750	3750	3675	4880	2630	3755	3705.10	4.25	0	-9255	3858	3806	3763	3711	3668	3785	3690	72	1125	500	2550	5	1	14378896	538	16.62	1.72	12	0.15	225.00	2178.00	6175	20231013	-39.43	3460	20231030	8.09	4640	-19.40	20240326	3675	1.77	20240627	12350	-69.72	20231013	3640	2.75	20231122	1.84	N	238120	500	71 억		611382	N	N	0	N	00	N
11	20240627	151034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3715	-40	5	-1.07	74747915	20183	76.78	3750	3750	3675	4880	2630	3755	3703.51	4.25	0	-8430	3858	3806	3763	3711	3668	3785	3690	72	1125	500	2550	5	1	14378896	534	16.51	1.71	12	0.14	225.00	2178.00	6175	20231013	-39.84	3460	20231030	7.37	4640	-19.94	20240326	3675	1.09	20240627	12350	-69.92	20231013	3640	2.06	20231122	1.84	N	238120	500	71 억		611382	N	N	0	N	00	N
12	20240627	141032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	-45	5	-1.20	63956480	17263	65.67	3750	3750	3680	4880	2630	3755	3704.83	4.25	0	-7605	3858	3806	3763	3711	3668	3785	3690	72	1125	500	2550	5	1	14378896	533	16.49	1.70	12	0.12	225.00	2178.00	6175	20231013	-39.92	3460	20231030	7.23	4640	-20.04	20240326	3680	0.82	20240627	12350	-69.96	20231013	3640	1.92	20231122	1.84	N	238120	500	71 억		611382	N	N	0	N	00	N
13	20240627	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3705	-50	5	-1.33	60033755	16209	61.66	3750	3750	3680	4880	2630	3755	3703.73	4.25	0	-7221	3858	3806	3763	3711	3668	3785	3690	72	1125	500	2550	5	1	14378896	533	16.47	1.70	12	0.11	225.00	2178.00	6175	20231013	-40.00	3460	20231030	7.08	4640	-20.15	20240326	3680	0.68	20240627	12350	-70.00	20231013	3640	1.79	20231122	1.84	N	238120	500	71 억		611382	N	N	0	N	00	N
14	20240627	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3695	-60	5	-1.60	42247990	11396	43.35	3750	3750	3685	4880	2630	3755	3707.26	4.25	0	-6199	3858	3806	3763	3711	3668	3785	3690	72	1125	500	2550	5	1	14378896	531	16.42	1.70	12	0.08	225.00	2178.00	6175	20231013	-40.16	3460	20231030	6.79	4640	-20.37	20240326	3685	0.27	20240627	12350	-70.08	20231013	3640	1.51	20231122	1.84	N	238120	500	71 억		611382	N	N	0	N	00	N
15	20240627	111033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3710	-45	5	-1.20	22405280	6029	22.94	3750	3750	3705	4880	2630	3755	3716.25	4.25	0	-1688	3858	3806	3763	3711	3668	3785	3690	72	1125	500	2550	5	1	14378896	533	16.49	1.70	12	0.04	225.00	2178.00	6175	20231013	-39.92	3460	20231030	7.23	4640	-20.04	20240326	3705	0.13	20240627	12350	-69.96	20231013	3640	1.92	20231122	1.84	N	238120	500	71 억		611382	N	N	0	N	00	N
16	20240627	101033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3715	-40	5	-1.07	16564455	4455	16.95	3750	3750	3705	4880	2630	3755	3718.17	4.25	0	-258	3858	3806	3763	3711	3668	3785	3690	72	1125	500	2550	5	1	14378896	534	16.51	1.71	12	0.03	225.00	2178.00	6175	20231013	-39.84	3460	20231030	7.37	4640	-19.94	20240326	3705	0.27	20240627	12350	-69.92	20231013	3640	2.06	20231122	1.84	N	238120	500	71 억		611382	N	N	0	N	00	N
17	20240627	091032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3735	-20	5	-0.53	4450335	1190	4.53	3750	3750	3705	4880	2630	3755	3739.78	4.25	0	27	3858	3806	3763	3711	3668	3785	3690	72	1125	500	2550	5	1	14378896	537	16.60	1.71	12	0.01	225.00	2178.00	6175	20231013	-39.51	3460	20231030	7.95	4640	-19.50	20240326	3705	0.81	20240627	12350	-69.76	20231013	3640	2.61	20231122	1.84	N	238120	500	71 억		611382	N	N	0	N	00	N
18	20240626	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	-55	5	-1.44	98477150	26281	146.44	3810	3815	3720	4950	2670	3810	3747.09	4.32	0	-9550	3956	3882	3826	3752	3696	3855	3725	72	1140	500	2590	5	1	14378896	540	16.69	1.72	12	0.18	225.00	2178.00	6175	20231013	-39.19	3460	20231030	8.53	4640	-19.07	20240326	3720	0.94	20240626	12350	-69.60	20231013	3640	3.16	20231122	1.84	N	238120	500	71 억		621120	N	N	0	N	00	N
19	20240626	151033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3750	-60	5	-1.57	96426215	25734	143.39	3810	3815	3720	4950	2670	3810	3747.04	4.32	0	-9201	3956	3882	3826	3752	3696	3855	3725	72	1140	500	2590	5	1	14378896	539	16.67	1.72	12	0.18	225.00	2178.00	6175	20231013	-39.27	3460	20231030	8.38	4640	-19.18	20240326	3720	0.81	20240626	12350	-69.64	20231013	3640	3.02	20231122	1.84	N	238120	500	71 억		621120	N	N	0	N	00	N
20	20240626	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3730	-80	5	-2.10	92311165	24636	137.27	3810	3815	3720	4950	2670	3810	3747.00	4.32	0	-9015	3956	3882	3826	3752	3696	3855	3725	72	1140	500	2590	5	1	14378896	536	16.58	1.71	12	0.17	225.00	2178.00	6175	20231013	-39.60	3460	20231030	7.80	4640	-19.61	20240326	3720	0.27	20240626	12350	-69.80	20231013	3640	2.47	20231122	1.84	N	238120	500	71 억		621120	N	N	0	N	00	N
21	20240626	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3740	-70	5	-1.84	74034065	19736	109.97	3810	3815	3730	4950	2670	3810	3751.22	4.32	0	-7706	3956	3882	3826	3752	3696	3855	3725	72	1140	500	2590	5	1	14378896	538	16.62	1.72	12	0.14	225.00	2178.00	6175	20231013	-39.43	3460	20231030	8.09	4640	-19.40	20240326	3730	0.27	20240626	12350	-69.72	20231013	3640	2.75	20231122	1.84	N	238120	500	71 억		621120	N	N	0	N	00	N
22	20240626	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3735	-75	5	-1.97	67435945	17969	100.12	3810	3815	3735	4950	2670	3810	3752.90	4.32	0	-7505	3956	3882	3826	3752	3696	3855	3725	72	1140	500	2590	5	1	14378896	537	16.60	1.71	12	0.12	225.00	2178.00	6175	20231013	-39.51	3460	20231030	7.95	4640	-19.50	20240326	3735	0.00	20240626	12350	-69.76	20231013	3640	2.61	20231122	1.84	N	238120	500	71 억		621120	N	N	0	N	00	N
23	20240626	111030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3755	-55	5	-1.44	45947405	12225	68.12	3810	3815	3740	4950	2670	3810	3758.48	4.32	0	-6358	3956	3882	3826	3752	3696	3855	3725	72	1140	500	2590	5	1	14378896	540	16.69	1.72	12	0.09	225.00	2178.00	6175	20231013	-39.19	3460	20231030	8.53	4640	-19.07	20240326	3740	0.40	20240626	12350	-69.60	20231013	3640	3.16	20231122	1.84	N	238120	500	71 억		621120	N	N	0	N	00	N
24	20240626	101028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3760	-50	5	-1.31	22675000	6026	33.58	3810	3815	3750	4950	2670	3810	3762.86	4.32	0	-4627	3956	3882	3826	3752	3696	3855	3725	72	1140	500	2590	5	1	14378896	541	16.71	1.73	12	0.04	225.00	2178.00	6175	20231013	-39.11	3460	20231030	8.67	4640	-18.97	20240326	3750	0.27	20240626	12350	-69.55	20231013	3640	3.30	20231122	1.84	N	238120	500	71 억		621120	N	N	0	N	00	N
25	20240626	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3775	-35	5	-0.92	725545	191	1.06	3810	3815	3775	4950	2670	3810	3798.66	4.32	0	-154	3956	3882	3826	3752	3696	3855	3725	72	1140	500	2590	5	1	14378896	543	16.78	1.73	12	0.00	225.00	2178.00	6175	20231013	-38.87	3460	20231030	9.10	4640	-18.64	20240326	3770	0.13	20240625	12350	-69.43	20231013	3640	3.71	20231122	1.84	N	238120	500	71 억		621120	N	N	0	N	00	N
26	20240625	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	-30	5	-0.78	68323055	17944	62.35	3840	3900	3770	4990	2690	3840	3807.57	4.37	0	-6824	4013	3926	3853	3766	3693	3890	3730	72	1150	500	2610	5	1	14378896	548	16.93	1.75	12	0.12	225.00	2178.00	6175	20231013	-38.30	3460	20231030	10.12	4640	-17.89	20240326	3770	1.06	20240625	12350	-69.15	20231013	3640	4.67	20231122	1.81	N	238120	500	71 억		627919	N	N	0	N	00	N
27	20240625	151025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3800	-40	5	-1.04	63353295	16632	57.79	3840	3900	3770	4990	2690	3840	3809.12	4.37	0	-6470	4013	3926	3853	3766	3693	3890	3730	72	1150	500	2610	5	1	14378896	546	16.89	1.74	12	0.12	225.00	2178.00	6175	20231013	-38.46	3460	20231030	9.83	4640	-18.10	20240326	3770	0.80	20240625	12350	-69.23	20231013	3640	4.40	20231122	1.81	N	238120	500	71 억		627919	N	N	0	N	00	N
28	20240625	141028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3780	-60	5	-1.56	61268790	16083	55.88	3840	3900	3770	4990	2690	3840	3809.54	4.37	0	-5973	4013	3926	3853	3766	3693	3890	3730	72	1150	500	2610	5	1	14378896	544	16.80	1.74	12	0.11	225.00	2178.00	6175	20231013	-38.79	3460	20231030	9.25	4640	-18.53	20240326	3770	0.27	20240625	12350	-69.39	20231013	3640	3.85	20231122	1.81	N	238120	500	71 억		627919	N	N	0	N	00	N
29	20240625	131029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	-30	5	-0.78	35793085	9349	32.48	3840	3900	3805	4990	2690	3840	3828.55	4.37	0	-4972	4013	3926	3853	3766	3693	3890	3730	72	1150	500	2610	5	1	14378896	548	16.93	1.75	12	0.07	225.00	2178.00	6175	20231013	-38.30	3460	20231030	10.12	4640	-17.89	20240326	3780	0.79	20240624	12350	-69.15	20231013	3640	4.67	20231122	1.81	N	238120	500	71 억		627919	N	N	0	N	00	N
30	20240625	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3810	-30	5	-0.78	35241290	9204	31.98	3840	3900	3805	4990	2690	3840	3828.91	4.37	0	-4839	4013	3926	3853	3766	3693	3890	3730	72	1150	500	2610	5	1	14378896	548	16.93	1.75	12	0.06	225.00	2178.00	6175	20231013	-38.30	3460	20231030	10.12	4640	-17.89	20240326	3780	0.79	20240624	12350	-69.15	20231013	3640	4.67	20231122	1.81	N	238120	500	71 억		627919	N	N	0	N	00	N
31	20240625	111030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3815	-25	5	-0.65	30712060	8015	27.85	3840	3900	3815	4990	2690	3840	3831.82	4.37	0	-3950	4013	3926	3853	3766	3693	3890	3730	72	1150	500	2610	5	1	14378896	549	16.96	1.75	12	0.06	225.00	2178.00	6175	20231013	-38.22	3460	20231030	10.26	4640	-17.78	20240326	3780	0.93	20240624	12350	-69.11	20231013	3640	4.81	20231122	1.81	N	238120	500	71 억		627919	N	N	0	N	00	N
32	20240625	101027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3835	-5	5	-0.13	28029845	7313	25.41	3840	3900	3815	4990	2690	3840	3832.88	4.37	0	-3649	4013	3926	3853	3766	3693	3890	3730	72	1150	500	2610	5	1	14378896	551	17.04	1.76	12	0.05	225.00	2178.00	6175	20231013	-37.89	3460	20231030	10.84	4640	-17.35	20240326	3780	1.46	20240624	12350	-68.95	20231013	3640	5.36	20231122	1.81	N	238120	500	71 억		627919	N	N	0	N	00	N
33	20240625	091028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	0	3	0.00	291840	76	0.26	3840	3840	3840	4990	2690	3840	3840.00	4.37	0	-60	4013	3926	3853	3766	3693	3890	3730	72	1150	500	2610	5	1	14378896	552	17.07	1.76	12	0.00	225.00	2178.00	6175	20231013	-37.81	3460	20231030	10.98	4640	-17.24	20240326	3780	1.59	20240624	12350	-68.91	20231013	3640	5.49	20231122	1.81	N	238120	500	71 억		627919	N	N	0	N	00	N
34	20240624	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3840	-85	5	-2.17	110391680	28780	99.68	3890	3940	3780	5100	2750	3925	3835.71	4.46	0	-13868	3998	3961	3888	3851	3778	3980	3870	72	1175	500	2660	5	1	14378896	552	17.07	1.76	12	0.20	225.00	2178.00	6175	20231013	-37.81	3460	20231030	10.98	4640	-17.24	20240326	3780	1.59	20240624	12350	-68.91	20231013	3640	5.49	20231122	1.80	N	238120	500	71 억		641784	N	N	0	N	00	N
35	20240624	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3835	-90	5	-2.29	99567985	25950	89.88	3890	3940	3780	5100	2750	3925	3836.92	4.46	0	-11904	3998	3961	3888	3851	3778	3980	3870	72	1175	500	2660	5	1	14378896	551	17.04	1.76	12	0.18	225.00	2178.00	6175	20231013	-37.89	3460	20231030	10.84	4640	-17.35	20240326	3780	1.46	20240624	12350	-68.95	20231013	3640	5.36	20231122	1.80	N	238120	500	71 억		641784	N	N	0	N	00	N
36	20240624	141025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3900	-25	5	-0.64	73363965	19191	66.47	3890	3935	3780	5100	2750	3925	3822.83	4.46	0	-10849	3998	3961	3888	3851	3778	3980	3870	72	1175	500	2660	5	1	14378896	561	17.33	1.79	12	0.13	225.00	2178.00	6175	20231013	-36.84	3460	20231030	12.72	4640	-15.95	20240326	3780	3.17	20240624	12350	-68.42	20231013	3640	7.14	20231122	1.80	N	238120	500	71 억		641784	N	N	0	N	00	N
37	20240624	131023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3845	-80	5	-2.04	64440160	16896	58.52	3890	3935	3780	5100	2750	3925	3813.93	4.46	0	-9038	3998	3961	3888	3851	3778	3980	3870	72	1175	500	2660	5	1	14378896	553	17.09	1.77	12	0.12	225.00	2178.00	6175	20231013	-37.73	3460	20231030	11.13	4640	-17.13	20240326	3780	1.72	20240624	12350	-68.87	20231013	3640	5.63	20231122	1.80	N	238120	500	71 억		641784	N	N	0	N	00	N
38	20240624	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3825	-100	5	-2.55	59031330	15500	53.69	3890	3890	3780	5100	2750	3925	3808.47	4.46	0	-8532	3998	3961	3888	3851	3778	3980	3870	72	1175	500	2660	5	1	14378896	550	17.00	1.76	12	0.11	225.00	2178.00	6175	20231013	-38.06	3460	20231030	10.55	4640	-17.56	20240326	3780	1.19	20240624	12350	-69.03	20231013	3640	5.08	20231122	1.80	N	238120	500	71 억		641784	N	N	0	N	00	N
39	20240624	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	-105	5	-2.68	44277370	11616	40.23	3890	3890	3795	5100	2750	3925	3811.76	4.46	0	-7645	3998	3961	3888	3851	3778	3980	3870	72	1175	500	2660	5	1	14378896	549	16.98	1.75	12	0.08	225.00	2178.00	6175	20231013	-38.14	3460	20231030	10.40	4640	-17.67	20240326	3795	0.66	20240624	12350	-69.07	20231013	3640	4.95	20231122	1.80	N	238120	500	71 억		641784	N	N	0	N	00	N
40	20240624	101025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3835	-90	5	-2.29	16011605	4189	14.51	3890	3890	3800	5100	2750	3925	3822.30	4.46	0	-2004	3998	3961	3888	3851	3778	3980	3870	72	1175	500	2660	5	1	14378896	551	17.04	1.76	12	0.03	225.00	2178.00	6175	20231013	-37.89	3460	20231030	10.84	4640	-17.35	20240326	3800	0.92	20240624	12350	-68.95	20231013	3640	5.36	20231122	1.80	N	238120	500	71 억		641784	N	N	0	N	00	N
41	20240624	091025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3825	-100	5	-2.55	4312975	1123	3.89	3890	3890	3820	5100	2750	3925	3840.58	4.46	0	-574	3998	3961	3888	3851	3778	3980	3870	72	1175	500	2660	5	1	14378896	550	17.00	1.76	12	0.01	225.00	2178.00	6175	20231013	-38.06	3460	20231030	10.55	4640	-17.56	20240326	3815	0.26	20240621	12350	-69.03	20231013	3640	5.08	20231122	1.80	N	238120	500	71 억		641784	N	N	0	N	00	N
42	20240621	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-15	5	-0.38	111010655	28872	90.02	3920	3925	3815	5120	2760	3940	3844.92	4.57	0	-15265	3993	3966	3933	3906	3873	3980	3920	72	1180	500	2670	5	1	14378896	564	17.44	1.80	12	0.20	225.00	2178.00	6175	20231013	-36.44	3460	20231030	13.44	4640	-15.41	20240326	3815	2.88	20240621	12350	-68.22	20231013	3640	7.83	20231122	1.87	N	238120	500	71 억		657049	N	N	0	N	00	N
43	20240621	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3820	-120	5	-3.05	109779215	28553	89.03	3920	3920	3815	5120	2760	3940	3844.75	4.57	0	-15213	3993	3966	3933	3906	3873	3980	3920	72	1180	500	2670	5	1	14378896	549	16.98	1.75	12	0.20	225.00	2178.00	6175	20231013	-38.14	3460	20231030	10.40	4640	-17.67	20240326	3815	0.13	20240621	12350	-69.07	20231013	3640	4.95	20231122	1.87	N	238120	500	71 억		657049	N	N	0	N	00	N
44	20240621	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3870	-70	5	-1.78	93932785	24415	76.12	3920	3920	3820	5120	2760	3940	3847.34	4.57	0	-14572	3993	3966	3933	3906	3873	3980	3920	72	1180	500	2670	5	1	14378896	556	17.20	1.78	12	0.17	225.00	2178.00	6175	20231013	-37.33	3460	20231030	11.85	4640	-16.59	20240326	3820	1.31	20240621	12350	-68.66	20231013	3640	6.32	20231122	1.87	N	238120	500	71 억		657049	N	N	0	N	00	N
45	20240621	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3850	-90	5	-2.28	86798110	22561	70.34	3920	3920	3820	5120	2760	3940	3847.26	4.57	0	-13320	3993	3966	3933	3906	3873	3980	3920	72	1180	500	2670	5	1	14378896	554	17.11	1.77	12	0.16	225.00	2178.00	6175	20231013	-37.65	3460	20231030	11.27	4640	-17.03	20240326	3820	0.79	20240621	12350	-68.83	20231013	3640	5.77	20231122	1.87	N	238120	500	71 억		657049	N	N	0	N	00	N
46	20240621	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3860	-80	5	-2.03	71194245	18485	57.63	3920	3920	3830	5120	2760	3940	3851.46	4.57	0	-10560	3993	3966	3933	3906	3873	3980	3920	72	1180	500	2670	5	1	14378896	555	17.16	1.77	12	0.13	225.00	2178.00	6175	20231013	-37.49	3460	20231030	11.56	4640	-16.81	20240326	3830	0.78	20240621	12350	-68.74	20231013	3640	6.04	20231122	1.87	N	238120	500	71 억		657049	N	N	0	N	00	N
47	20240621	110951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3850	-90	5	-2.28	62699005	16270	50.73	3920	3920	3830	5120	2760	3940	3853.66	4.57	0	-8602	3993	3966	3933	3906	3873	3980	3920	72	1180	500	2670	5	1	14378896	554	17.11	1.77	12	0.11	225.00	2178.00	6175	20231013	-37.65	3460	20231030	11.27	4640	-17.03	20240326	3830	0.52	20240621	12350	-68.83	20231013	3640	5.77	20231122	1.87	N	238120	500	71 억		657049	N	N	0	N	00	N
48	20240621	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3855	-85	5	-2.16	43250065	11210	34.95	3920	3920	3830	5120	2760	3940	3858.17	4.57	0	-5432	3993	3966	3933	3906	3873	3980	3920	72	1180	500	2670	5	1	14378896	554	17.13	1.77	12	0.08	225.00	2178.00	6175	20231013	-37.57	3460	20231030	11.42	4640	-16.92	20240326	3830	0.65	20240621	12350	-68.79	20231013	3640	5.91	20231122	1.87	N	238120	500	71 억		657049	N	N	0	N	00	N
49	20240621	090954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3895	-45	5	-1.14	4517940	1158	3.61	3920	3920	3895	5120	2760	3940	3901.50	4.57	0	-1060	3993	3966	3933	3906	3873	3980	3920	72	1180	500	2670	5	1	14378896	560	17.31	1.79	12	0.01	225.00	2178.00	6175	20231013	-36.92	3460	20231030	12.57	4640	-16.06	20240326	3865	0.78	20240524	12350	-68.46	20231013	3640	7.01	20231122	1.87	N	238120	500	71 억		657049	N	N	0	N	00	N
50	20240620	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	15	2	0.38	125978735	32073	53.12	3935	3960	3900	5100	2750	3925	3927.88	4.63	0	-8435	4181	4052	3971	3842	3761	4012	3802	72	1175	500	2660	5	1	14378896	567	17.51	1.81	12	0.22	225.00	2178.00	6175	20231013	-36.19	3460	20231030	13.87	4640	-15.09	20240326	3865	1.94	20240524	12350	-68.10	20231013	3640	8.24	20231122	1.86	N	238120	500	71 억		665713	N	N	0	N	00	N
51	20240620	150948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	5	2	0.13	124307745	31648	52.41	3935	3960	3900	5100	2750	3925	3927.82	4.63	0	-8076	4181	4052	3971	3842	3761	4012	3802	72	1175	500	2660	5	1	14378896	565	17.47	1.80	12	0.22	225.00	2178.00	6175	20231013	-36.36	3460	20231030	13.58	4640	-15.30	20240326	3865	1.68	20240524	12350	-68.18	20231013	3640	7.97	20231122	1.86	N	238120	500	71 억		665713	N	N	0	N	00	N
52	20240620	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	5	2	0.13	80672480	20500	33.95	3935	3960	3900	5100	2750	3925	3935.24	4.63	0	-3499	4181	4052	3971	3842	3761	4012	3802	72	1175	500	2660	5	1	14378896	565	17.47	1.80	12	0.14	225.00	2178.00	6175	20231013	-36.36	3460	20231030	13.58	4640	-15.30	20240326	3865	1.68	20240524	12350	-68.18	20231013	3640	7.97	20231122	1.86	N	238120	500	71 억		665713	N	N	0	N	00	N
53	20240620	130948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-5	5	-0.13	78854450	20037	33.18	3935	3960	3900	5100	2750	3925	3935.44	4.63	0	-3343	4181	4052	3971	3842	3761	4012	3802	72	1175	500	2660	5	1	14378896	564	17.42	1.80	12	0.14	225.00	2178.00	6175	20231013	-36.52	3460	20231030	13.29	4640	-15.52	20240326	3865	1.42	20240524	12350	-68.26	20231013	3640	7.69	20231122	1.86	N	238120	500	71 억		665713	N	N	0	N	00	N
54	20240620	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	5	2	0.13	75778315	19251	31.88	3935	3960	3900	5100	2750	3925	3936.33	4.63	0	-2962	4181	4052	3971	3842	3761	4012	3802	72	1175	500	2660	5	1	14378896	565	17.47	1.80	12	0.13	225.00	2178.00	6175	20231013	-36.36	3460	20231030	13.58	4640	-15.30	20240326	3865	1.68	20240524	12350	-68.18	20231013	3640	7.97	20231122	1.86	N	238120	500	71 억		665713	N	N	0	N	00	N
55	20240620	110948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	5	2	0.13	67329390	17102	28.32	3935	3960	3900	5100	2750	3925	3936.93	4.63	0	-1411	4181	4052	3971	3842	3761	4012	3802	72	1175	500	2660	5	1	14378896	565	17.47	1.80	12	0.12	225.00	2178.00	6175	20231013	-36.36	3460	20231030	13.58	4640	-15.30	20240326	3865	1.68	20240524	12350	-68.18	20231013	3640	7.97	20231122	1.86	N	238120	500	71 억		665713	N	N	0	N	00	N
56	20240620	100949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3910	-15	5	-0.38	61268125	15556	25.76	3935	3960	3900	5100	2750	3925	3938.55	4.63	0	-800	4181	4052	3971	3842	3761	4012	3802	72	1175	500	2660	5	1	14378896	562	17.38	1.80	12	0.11	225.00	2178.00	6175	20231013	-36.68	3460	20231030	13.01	4640	-15.73	20240326	3865	1.16	20240524	12350	-68.34	20231013	3640	7.42	20231122	1.86	N	238120	500	71 억		665713	N	N	0	N	00	N
57	20240620	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	15	2	0.38	18172020	4631	7.67	3935	3950	3900	5100	2750	3925	3923.99	4.63	0	-2900	4181	4052	3971	3842	3761	4012	3802	72	1175	500	2660	5	1	14378896	567	17.51	1.81	12	0.03	225.00	2178.00	6175	20231013	-36.19	3460	20231030	13.87	4640	-15.09	20240326	3865	1.94	20240524	12350	-68.10	20231013	3640	8.24	20231122	1.86	N	238120	500	71 억		665713	N	N	0	N	00	N
58	20240619	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-45	5	-1.13	238769595	60382	586.92	3950	4100	3890	5160	2780	3970	3954.32	4.62	0	3212	4030	4000	3955	3925	3880	4015	3940	72	1190	500	2690	5	1	14378896	564	17.44	1.80	12	0.42	225.00	2178.00	6175	20231013	-36.44	3460	20231030	13.44	4640	-15.41	20240326	3865	1.55	20240524	12350	-68.22	20231013	3640	7.83	20231122	1.86	N	238120	500	71 억		664436	N	N	0	N	00	N
59	20240619	150943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-50	5	-1.26	223037385	56359	547.81	3950	4100	3890	5160	2780	3970	3957.44	4.62	0	5549	4030	4000	3955	3925	3880	4015	3940	72	1190	500	2690	5	1	14378896	564	17.42	1.80	12	0.39	225.00	2178.00	6175	20231013	-36.52	3460	20231030	13.29	4640	-15.52	20240326	3865	1.42	20240524	12350	-68.26	20231013	3640	7.69	20231122	1.86	N	238120	500	71 억		664436	N	N	0	N	00	N
60	20240619	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-45	5	-1.13	217167375	54869	533.33	3950	4100	3890	5160	2780	3970	3957.92	4.62	0	6280	4030	4000	3955	3925	3880	4015	3940	72	1190	500	2690	5	1	14378896	564	17.44	1.80	12	0.38	225.00	2178.00	6175	20231013	-36.44	3460	20231030	13.44	4640	-15.41	20240326	3865	1.55	20240524	12350	-68.22	20231013	3640	7.83	20231122	1.86	N	238120	500	71 억		664436	N	N	0	N	00	N
61	20240619	130939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3905	-65	5	-1.64	190011995	47911	465.70	3950	4100	3895	5160	2780	3970	3965.94	4.62	0	3583	4030	4000	3955	3925	3880	4015	3940	72	1190	500	2690	5	1	14378896	561	17.36	1.79	12	0.33	225.00	2178.00	6175	20231013	-36.76	3460	20231030	12.86	4640	-15.84	20240326	3865	1.03	20240524	12350	-68.38	20231013	3640	7.28	20231122	1.86	N	238120	500	71 억		664436	N	N	0	N	00	N
62	20240619	120941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-50	5	-1.26	166463620	41875	407.03	3950	4100	3910	5160	2780	3970	3975.25	4.62	0	4143	4030	4000	3955	3925	3880	4015	3940	72	1190	500	2690	5	1	14378896	564	17.42	1.80	12	0.29	225.00	2178.00	6175	20231013	-36.52	3460	20231030	13.29	4640	-15.52	20240326	3865	1.42	20240524	12350	-68.26	20231013	3640	7.69	20231122	1.86	N	238120	500	71 억		664436	N	N	0	N	00	N
63	20240619	110944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-50	5	-1.26	147718995	37088	360.50	3950	4100	3920	5160	2780	3970	3982.93	4.62	0	6143	4030	4000	3955	3925	3880	4015	3940	72	1190	500	2690	5	1	14378896	564	17.42	1.80	12	0.26	225.00	2178.00	6175	20231013	-36.52	3460	20231030	13.29	4640	-15.52	20240326	3865	1.42	20240524	12350	-68.26	20231013	3640	7.69	20231122	1.86	N	238120	500	71 억		664436	N	N	0	N	00	N
64	20240619	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3960	-10	5	-0.25	114106840	28545	277.46	3950	4100	3925	5160	2780	3970	3997.44	4.62	0	12458	4030	4000	3955	3925	3880	4015	3940	72	1190	500	2690	5	1	14378896	569	17.60	1.82	12	0.20	225.00	2178.00	6175	20231013	-35.87	3460	20231030	14.45	4640	-14.66	20240326	3865	2.46	20240524	12350	-67.94	20231013	3640	8.79	20231122	1.86	N	238120	500	71 억		664436	N	N	0	N	00	N
65	20240619	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	-40	5	-1.01	35450	9	0.09	3950	3950	3930	5160	2780	3970	3938.89	4.62	0	-7	4030	4000	3955	3925	3880	4015	3940	72	1190	500	2690	5	1	14378896	565	17.47	1.80	12	0.00	225.00	2178.00	6175	20231013	-36.36	3460	20231030	13.58	4640	-15.30	20240326	3865	1.68	20240524	12350	-68.18	20231013	3640	7.97	20231122	1.86	N	238120	500	71 억		664436	N	N	0	N	00	N
66	20240618	160939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	25	2	0.63	40069630	10217	22.58	3945	3985	3910	5120	2765	3945	3921.86	4.67	0	-6554	4115	4030	3965	3880	3815	3997	3847	72	1175	500	2680	5	1	14378896	571	17.64	1.82	12	0.07	225.00	2178.00	6175	20231013	-35.71	3460	20231030	14.74	4640	-14.44	20240326	3865	2.72	20240524	12350	-67.85	20231013	3640	9.07	20231122	1.90	N	238120	500	71 억		670963	N	N	0	N	00	N
67	20240618	150937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	10	2	0.25	39613490	10102	22.32	3945	3985	3910	5120	2765	3945	3921.35	4.67	0	-6521	4115	4030	3965	3880	3815	3997	3847	72	1175	500	2680	5	1	14378896	569	17.58	1.82	12	0.07	225.00	2178.00	6175	20231013	-35.95	3460	20231030	14.31	4640	-14.76	20240326	3865	2.33	20240524	12350	-67.98	20231013	3640	8.65	20231122	1.90	N	238120	500	71 억		670963	N	N	0	N	00	N
68	20240618	140941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	0	3	0.00	38006000	9696	21.43	3945	3985	3910	5120	2765	3945	3919.76	4.67	0	-6446	4115	4030	3965	3880	3815	3997	3847	72	1175	500	2680	5	1	14378896	567	17.53	1.81	12	0.07	225.00	2178.00	6175	20231013	-36.11	3460	20231030	14.02	4640	-14.98	20240326	3865	2.07	20240524	12350	-68.06	20231013	3640	8.38	20231122	1.90	N	238120	500	71 억		670963	N	N	0	N	00	N
69	20240618	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	-10	5	-0.25	37856150	9658	21.34	3945	3985	3910	5120	2765	3945	3919.67	4.67	0	-6441	4115	4030	3965	3880	3815	3997	3847	72	1175	500	2680	5	1	14378896	566	17.49	1.81	12	0.07	225.00	2178.00	6175	20231013	-36.28	3460	20231030	13.73	4640	-15.19	20240326	3865	1.81	20240524	12350	-68.14	20231013	3640	8.10	20231122	1.90	N	238120	500	71 억		670963	N	N	0	N	00	N
70	20240618	120940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3920	-25	5	-0.63	35530640	9065	20.03	3945	3985	3910	5120	2765	3945	3919.54	4.67	0	-6019	4115	4030	3965	3880	3815	3997	3847	72	1175	500	2680	5	1	14378896	564	17.42	1.80	12	0.06	225.00	2178.00	6175	20231013	-36.52	3460	20231030	13.29	4640	-15.52	20240326	3865	1.42	20240524	12350	-68.26	20231013	3640	7.69	20231122	1.90	N	238120	500	71 억		670963	N	N	0	N	00	N
71	20240618	110939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-20	5	-0.51	29291895	7472	16.51	3945	3985	3910	5120	2765	3945	3920.22	4.67	0	-4439	4115	4030	3965	3880	3815	3997	3847	72	1175	500	2680	5	1	14378896	564	17.44	1.80	12	0.05	225.00	2178.00	6175	20231013	-36.44	3460	20231030	13.44	4640	-15.41	20240326	3865	1.55	20240524	12350	-68.22	20231013	3640	7.83	20231122	1.90	N	238120	500	71 억		670963	N	N	0	N	00	N
72	20240618	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-20	5	-0.51	19026810	4851	10.72	3945	3985	3910	5120	2765	3945	3922.24	4.67	0	-4113	4115	4030	3965	3880	3815	3997	3847	72	1175	500	2680	5	1	14378896	564	17.44	1.80	12	0.03	225.00	2178.00	6175	20231013	-36.44	3460	20231030	13.44	4640	-15.41	20240326	3865	1.55	20240524	12350	-68.22	20231013	3640	7.83	20231122	1.90	N	238120	500	71 억		670963	N	N	0	N	00	N
73	20240618	090947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	-15	5	-0.38	441150	112	0.25	3945	3945	3930	5120	2765	3945	3938.84	4.67	0	-85	4115	4030	3965	3880	3815	3997	3847	72	1175	500	2680	5	1	14378896	565	17.47	1.80	12	0.00	225.00	2178.00	6175	20231013	-36.36	3460	20231030	13.58	4640	-15.30	20240326	3865	1.68	20240524	12350	-68.18	20231013	3640	7.97	20231122	1.90	N	238120	500	71 억		670963	N	N	0	N	00	N
74	20240617	160931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3945	-90	5	-2.23	178159255	45251	43.21	4030	4050	3900	5240	2825	4035	3937.13	4.87	0	-27003	4185	4110	4030	3955	3875	4070	3915	72	1205	500	2740	5	1	14378896	567	17.53	1.81	12	0.31	225.00	2178.00	6175	20231013	-36.11	3460	20231030	14.02	4640	-14.98	20240326	3865	2.07	20240524	12350	-68.06	20231013	3640	8.38	20231122	1.88	N	238120	500	71 억		700172	N	N	0	N	00	N
75	20240617	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3935	-100	5	-2.48	165467195	42025	40.13	4030	4050	3900	5240	2825	4035	3937.35	4.87	0	-28795	4185	4110	4030	3955	3875	4070	3915	72	1205	500	2740	5	1	14378896	566	17.49	1.81	12	0.29	225.00	2178.00	6175	20231013	-36.28	3460	20231030	13.73	4640	-15.19	20240326	3865	1.81	20240524	12350	-68.14	20231013	3640	8.10	20231122	1.88	N	238120	500	71 억		700172	N	N	0	N	00	N
76	20240617	140930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3930	-105	5	-2.60	161669595	41062	39.21	4030	4050	3900	5240	2825	4035	3937.21	4.87	0	-27998	4185	4110	4030	3955	3875	4070	3915	72	1205	500	2740	5	1	14378896	565	17.47	1.80	12	0.29	225.00	2178.00	6175	20231013	-36.36	3460	20231030	13.58	4640	-15.30	20240326	3865	1.68	20240524	12350	-68.18	20231013	3640	7.97	20231122	1.88	N	238120	500	71 억		700172	N	N	0	N	00	N
77	20240617	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	-85	5	-2.11	156843060	39839	38.05	4030	4050	3900	5240	2825	4035	3936.92	4.87	0	-26825	4185	4110	4030	3955	3875	4070	3915	72	1205	500	2740	5	1	14378896	568	17.56	1.81	12	0.28	225.00	2178.00	6175	20231013	-36.03	3460	20231030	14.16	4640	-14.87	20240326	3865	2.20	20240524	12350	-68.02	20231013	3640	8.52	20231122	1.88	N	238120	500	71 억		700172	N	N	0	N	00	N
78	20240617	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3950	-85	5	-2.11	142861950	36290	34.66	4030	4050	3900	5240	2825	4035	3936.68	4.87	0	-23587	4185	4110	4030	3955	3875	4070	3915	72	1205	500	2740	5	1	14378896	568	17.56	1.81	12	0.25	225.00	2178.00	6175	20231013	-36.03	3460	20231030	14.16	4640	-14.87	20240326	3865	2.20	20240524	12350	-68.02	20231013	3640	8.52	20231122	1.88	N	238120	500	71 억		700172	N	N	0	N	00	N
79	20240617	110922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3925	-110	5	-2.73	76705965	19455	18.58	4030	4030	3925	5240	2825	4035	3942.74	4.87	0	-11978	4185	4110	4030	3955	3875	4070	3915	72	1205	500	2740	5	1	14378896	564	17.44	1.80	12	0.14	225.00	2178.00	6175	20231013	-36.44	3460	20231030	13.44	4640	-15.41	20240326	3865	1.55	20240524	12350	-68.22	20231013	3640	7.83	20231122	1.88	N	238120	500	71 억		700172	N	N	0	N	00	N
80	20240617	100923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3940	-95	5	-2.35	42121765	10672	10.19	4030	4030	3925	5240	2825	4035	3946.94	4.87	0	-5305	4185	4110	4030	3955	3875	4070	3915	72	1205	500	2740	5	1	14378896	567	17.51	1.81	12	0.07	225.00	2178.00	6175	20231013	-36.19	3460	20231030	13.87	4640	-15.09	20240326	3865	1.94	20240524	12350	-68.10	20231013	3640	8.24	20231122	1.88	N	238120	500	71 억		700172	N	N	0	N	00	N
81	20240617	090927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3955	-80	5	-1.98	2672740	671	0.64	4030	4030	3955	5240	2825	4035	3983.22	4.87	0	-524	4185	4110	4030	3955	3875	4070	3915	72	1205	500	2740	5	1	14378896	569	17.58	1.82	12	0.00	225.00	2178.00	6175	20231013	-35.95	3460	20231030	14.31	4640	-14.76	20240326	3865	2.33	20240524	12350	-67.98	20231013	3640	8.65	20231122	1.88	N	238120	500	71 억		700172	N	N	0	N	00	N
82	20240614	160805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	-20	5	-0.49	418265330	104714	379.08	4055	4105	3950	5270	2840	4055	3994.36	4.91	0	-45688	4101	4077	4056	4032	4011	4067	4022	72	1215	500	2750	5	1	14378896	580	17.93	1.85	12	0.73	225.00	2178.00	6175	20231013	-34.66	3460	20231030	16.62	4640	-13.04	20240326	3865	4.40	20240524	12350	-67.33	20231013	3640	10.85	20231122	1.86	N	238120	500	71 억		705324	N	N	0	N	00	N
83	20240614	150808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3985	-70	5	-1.73	273264210	68144	246.69	4055	4105	3965	5270	2840	4055	4010.10	4.91	0	-17142	4101	4077	4056	4032	4011	4067	4022	72	1215	500	2750	5	1	14378896	573	17.71	1.83	12	0.47	225.00	2178.00	6175	20231013	-35.47	3460	20231030	15.17	4640	-14.12	20240326	3865	3.10	20240524	12350	-67.73	20231013	3640	9.48	20231122	1.86	N	238120	500	71 억		705324	N	N	0	N	00	N
84	20240614	140806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	-55	5	-1.36	171133050	42487	153.81	4055	4105	3980	5270	2840	4055	4027.89	4.91	0	-6419	4101	4077	4056	4032	4011	4067	4022	72	1215	500	2750	5	1	14378896	575	17.78	1.84	12	0.30	225.00	2178.00	6175	20231013	-35.22	3460	20231030	15.61	4640	-13.79	20240326	3865	3.49	20240524	12350	-67.61	20231013	3640	9.89	20231122	1.86	N	238120	500	71 억		705324	N	N	0	N	00	N
85	20240614	130809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	-45	5	-1.11	162174400	40246	145.70	4055	4105	3980	5270	2840	4055	4029.58	4.91	0	-5817	4101	4077	4056	4032	4011	4067	4022	72	1215	500	2750	5	1	14378896	577	17.82	1.84	12	0.28	225.00	2178.00	6175	20231013	-35.06	3460	20231030	15.90	4640	-13.58	20240326	3865	3.75	20240524	12350	-67.53	20231013	3640	10.16	20231122	1.86	N	238120	500	71 억		705324	N	N	0	N	00	N
86	20240614	120811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4010	-45	5	-1.11	161329750	40035	144.93	4055	4105	3980	5270	2840	4055	4029.72	4.91	0	-5606	4101	4077	4056	4032	4011	4067	4022	72	1215	500	2750	5	1	14378896	577	17.82	1.84	12	0.28	225.00	2178.00	6175	20231013	-35.06	3460	20231030	15.90	4640	-13.58	20240326	3865	3.75	20240524	12350	-67.53	20231013	3640	10.16	20231122	1.86	N	238120	500	71 억		705324	N	N	0	N	00	N
87	20240614	110913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4025	-30	5	-0.74	155633710	38613	139.79	4055	4105	3980	5270	2840	4055	4030.60	4.91	0	-4809	4101	4077	4056	4032	4011	4067	4022	72	1215	500	2750	5	1	14378896	579	17.89	1.85	12	0.27	225.00	2178.00	6175	20231013	-34.82	3460	20231030	16.33	4640	-13.25	20240326	3865	4.14	20240524	12350	-67.41	20231013	3640	10.58	20231122	1.86	N	238120	500	71 억		705324	N	N	0	N	00	N
88	20240614	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4005	-50	5	-1.23	104141025	25723	93.12	4055	4105	4000	5270	2840	4055	4048.56	4.91	0	2102	4101	4077	4056	4032	4011	4067	4022	72	1215	500	2750	5	1	14378896	576	17.80	1.84	12	0.18	225.00	2178.00	6175	20231013	-35.14	3460	20231030	15.75	4640	-13.69	20240326	3865	3.62	20240524	12350	-67.57	20231013	3640	10.03	20231122	1.86	N	238120	500	71 억		705324	N	N	0	N	00	N
89	20240614	090917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	5	2	0.12	55763915	13669	49.48	4055	4105	4055	5270	2840	4055	4079.59	4.91	0	7163	4101	4077	4056	4032	4011	4067	4022	72	1215	500	2750	5	1	14378896	584	18.04	1.86	12	0.10	225.00	2178.00	6175	20231013	-34.25	3460	20231030	17.34	4640	-12.50	20240326	3865	5.05	20240524	12350	-67.13	20231013	3640	11.54	20231122	1.86	N	238120	500	71 억		705324	N	N	0	N	00	N
90	20240613	160903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	-10	5	-0.25	111878030	27623	141.94	4065	4080	4035	5280	2850	4065	4050.18	4.96	0	-8832	4115	4090	4070	4045	4025	4080	4035	72	1215	500	2760	5	1	14378896	583	18.02	1.86	12	0.19	225.00	2178.00	6175	20231013	-34.33	3460	20231030	17.20	4640	-12.61	20240326	3865	4.92	20240524	12350	-67.17	20231013	3640	11.40	20231122	1.70	N	238120	500	71 억		713456	N	N	0	N	00	N
91	20240613	150919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-5	5	-0.12	93669645	23125	118.83	4065	4080	4035	5280	2850	4065	4050.58	4.96	0	-5474	4115	4090	4070	4045	4025	4080	4035	72	1215	500	2760	5	1	14378896	584	18.04	1.86	12	0.16	225.00	2178.00	6175	20231013	-34.25	3460	20231030	17.34	4640	-12.50	20240326	3865	5.05	20240524	12350	-67.13	20231013	3640	11.54	20231122	1.70	N	238120	500	71 억		713456	N	N	0	N	00	N
92	20240613	140909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	-15	5	-0.37	89737440	22154	113.84	4065	4080	4035	5280	2850	4065	4050.62	4.96	0	-5137	4115	4090	4070	4045	4025	4080	4035	72	1215	500	2760	5	1	14378896	582	18.00	1.86	12	0.15	225.00	2178.00	6175	20231013	-34.41	3460	20231030	17.05	4640	-12.72	20240326	3865	4.79	20240524	12350	-67.21	20231013	3640	11.26	20231122	1.70	N	238120	500	71 억		713456	N	N	0	N	00	N
93	20240613	130907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	-15	5	-0.37	85489895	21104	108.44	4065	4080	4035	5280	2850	4065	4050.89	4.96	0	-4091	4115	4090	4070	4045	4025	4080	4035	72	1215	500	2760	5	1	14378896	582	18.00	1.86	12	0.15	225.00	2178.00	6175	20231013	-34.41	3460	20231030	17.05	4640	-12.72	20240326	3865	4.79	20240524	12350	-67.21	20231013	3640	11.26	20231122	1.70	N	238120	500	71 억		713456	N	N	0	N	00	N
94	20240613	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	-20	5	-0.49	81800335	20192	103.76	4065	4080	4035	5280	2850	4065	4051.13	4.96	0	-3180	4115	4090	4070	4045	4025	4080	4035	72	1215	500	2760	5	1	14378896	582	17.98	1.86	12	0.14	225.00	2178.00	6175	20231013	-34.49	3460	20231030	16.91	4640	-12.82	20240326	3865	4.66	20240524	12350	-67.25	20231013	3640	11.13	20231122	1.70	N	238120	500	71 억		713456	N	N	0	N	00	N
95	20240613	110903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	-25	5	-0.62	68979170	17021	87.46	4065	4080	4035	5280	2850	4065	4052.59	4.96	0	-902	4115	4090	4070	4045	4025	4080	4035	72	1215	500	2760	5	1	14378896	581	17.96	1.85	12	0.12	225.00	2178.00	6175	20231013	-34.57	3460	20231030	16.76	4640	-12.93	20240326	3865	4.53	20240524	12350	-67.29	20231013	3640	10.99	20231122	1.70	N	238120	500	71 억		713456	N	N	0	N	00	N
96	20240613	100903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	-15	5	-0.37	57757575	14243	73.19	4065	4080	4040	5280	2850	4065	4055.16	4.96	0	-72	4115	4090	4070	4045	4025	4080	4035	72	1215	500	2760	5	1	14378896	582	18.00	1.86	12	0.10	225.00	2178.00	6175	20231013	-34.41	3460	20231030	17.05	4640	-12.72	20240326	3865	4.79	20240524	12350	-67.21	20231013	3640	11.26	20231122	1.70	N	238120	500	71 억		713456	N	N	0	N	00	N
97	20240613	090911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	-10	5	-0.25	28668365	7059	36.27	4065	4080	4055	5280	2850	4065	4061.25	4.96	0	246	4115	4090	4070	4045	4025	4080	4035	72	1215	500	2760	5	1	14378896	583	18.02	1.86	12	0.05	225.00	2178.00	6175	20231013	-34.33	3460	20231030	17.20	4640	-12.61	20240326	3865	4.92	20240524	12350	-67.17	20231013	3640	11.40	20231122	1.70	N	238120	500	71 억		713456	N	N	0	N	00	N
98	20240612	160855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	-15	5	-0.37	79030570	19461	13.67	4070	4095	4050	5300	2860	4080	4060.97	5.05	0	-11822	4313	4196	4118	4001	3923	4157	3962	72	1220	500	2770	5	1	14378896	585	18.07	1.87	12	0.14	225.00	2178.00	6175	20231013	-34.17	3460	20231030	17.49	4640	-12.39	20240326	3865	5.17	20240524	12350	-67.09	20231013	3640	11.68	20231122	1.51	N	238120	500	71 억		726821	N	N	0	N	00	N
99	20240612	150907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-20	5	-0.49	67735845	16682	11.71	4070	4095	4050	5300	2860	4080	4060.42	5.05	0	-11614	4313	4196	4118	4001	3923	4157	3962	72	1220	500	2770	5	1	14378896	584	18.04	1.86	12	0.12	225.00	2178.00	6175	20231013	-34.25	3460	20231030	17.34	4640	-12.50	20240326	3865	5.05	20240524	12350	-67.13	20231013	3640	11.54	20231122	1.51	N	238120	500	71 억		726821	N	N	0	N	00	N
100	20240612	140900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	-30	5	-0.74	44766295	11012	7.73	4070	4095	4050	5300	2860	4080	4065.23	5.05	0	-7609	4313	4196	4118	4001	3923	4157	3962	72	1220	500	2770	5	1	14378896	582	18.00	1.86	12	0.08	225.00	2178.00	6175	20231013	-34.41	3460	20231030	17.05	4640	-12.72	20240326	3865	4.79	20240524	12350	-67.21	20231013	3640	11.26	20231122	1.51	N	238120	500	71 억		726821	N	N	0	N	00	N
101	20240612	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	0	3	0.00	22113410	5432	3.81	4070	4095	4065	5300	2860	4080	4070.95	5.05	0	-3872	4313	4196	4118	4001	3923	4157	3962	72	1220	500	2770	5	1	14378896	587	18.13	1.87	12	0.04	225.00	2178.00	6175	20231013	-33.93	3460	20231030	17.92	4640	-12.07	20240326	3865	5.56	20240524	12350	-66.96	20231013	3640	12.09	20231122	1.51	N	238120	500	71 억		726821	N	N	0	N	00	N
102	20240612	120858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	0	3	0.00	22072610	5422	3.81	4070	4095	4065	5300	2860	4080	4070.94	5.05	0	-3863	4313	4196	4118	4001	3923	4157	3962	72	1220	500	2770	5	1	14378896	587	18.13	1.87	12	0.04	225.00	2178.00	6175	20231013	-33.93	3460	20231030	17.92	4640	-12.07	20240326	3865	5.56	20240524	12350	-66.96	20231013	3640	12.09	20231122	1.51	N	238120	500	71 억		726821	N	N	0	N	00	N
103	20240612	110858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	15	2	0.37	17460465	4289	3.01	4070	4095	4065	5300	2860	4080	4070.99	5.05	0	-3120	4313	4196	4118	4001	3923	4157	3962	72	1220	500	2770	5	1	14378896	589	18.20	1.88	12	0.03	225.00	2178.00	6175	20231013	-33.68	3460	20231030	18.35	4640	-11.75	20240326	3865	5.95	20240524	12350	-66.84	20231013	3640	12.50	20231122	1.51	N	238120	500	71 억		726821	N	N	0	N	00	N
104	20240612	100901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	-15	5	-0.37	11334170	2786	1.96	4070	4080	4065	5300	2860	4080	4068.26	5.05	0	-1855	4313	4196	4118	4001	3923	4157	3962	72	1220	500	2770	5	1	14378896	585	18.07	1.87	12	0.02	225.00	2178.00	6175	20231013	-34.17	3460	20231030	17.49	4640	-12.39	20240326	3865	5.17	20240524	12350	-67.09	20231013	3640	11.68	20231122	1.51	N	238120	500	71 억		726821	N	N	0	N	00	N
105	20240612	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	0	3	0.00	5182660	1274	0.89	4070	4080	4065	5300	2860	4080	4068.02	5.05	0	-1274	4313	4196	4118	4001	3923	4157	3962	72	1220	500	2770	5	1	14378896	587	18.13	1.87	12	0.01	225.00	2178.00	6175	20231013	-33.93	3460	20231030	17.92	4640	-12.07	20240326	3865	5.56	20240524	12350	-66.96	20231013	3640	12.09	20231122	1.51	N	238120	500	71 억		726821	N	N	0	N	00	N
106	20240610	160852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	55	2	1.34	580953230	142653	384.95	4105	4160	4005	5330	2875	4105	4072.49	5.27	0	234	4198	4151	4118	4071	4038	4135	4055	72	1225	500	2790	5	1	14378896	598	18.49	1.91	12	0.99	225.00	2178.00	6175	20231013	-32.63	3460	20231030	20.23	4640	-10.34	20240326	3865	7.63	20240524	12350	-66.32	20231013	3640	14.29	20231122	1.52	N	238120	500	71 억		757894	N	N	0	N	00	N
107	20240610	150901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-20	5	-0.49	568332225	139587	376.67	4105	4120	4005	5330	2875	4105	4071.53	5.27	0	143	4198	4151	4118	4071	4038	4135	4055	72	1225	500	2790	5	1	14378896	587	18.16	1.88	12	0.97	225.00	2178.00	6175	20231013	-33.85	3460	20231030	18.06	4640	-11.96	20240326	3865	5.69	20240524	12350	-66.92	20231013	3640	12.23	20231122	1.52	N	238120	500	71 억		757894	N	N	0	N	00	N
108	20240610	140857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-20	5	-0.49	546023800	134112	361.90	4105	4120	4005	5330	2875	4105	4071.40	5.27	0	892	4198	4151	4118	4071	4038	4135	4055	72	1225	500	2790	5	1	14378896	587	18.16	1.88	12	0.93	225.00	2178.00	6175	20231013	-33.85	3460	20231030	18.06	4640	-11.96	20240326	3865	5.69	20240524	12350	-66.92	20231013	3640	12.23	20231122	1.52	N	238120	500	71 억		757894	N	N	0	N	00	N
109	20240610	130853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-10	5	-0.24	537759865	132088	356.44	4105	4120	4005	5330	2875	4105	4071.22	5.27	0	1082	4198	4151	4118	4071	4038	4135	4055	72	1225	500	2790	5	1	14378896	589	18.20	1.88	12	0.92	225.00	2178.00	6175	20231013	-33.68	3460	20231030	18.35	4640	-11.75	20240326	3865	5.95	20240524	12350	-66.84	20231013	3640	12.50	20231122	1.52	N	238120	500	71 억		757894	N	N	0	N	00	N
110	20240610	120855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	0	3	0.00	332610795	82152	221.68	4105	4110	4005	5330	2875	4105	4048.72	5.27	0	9104	4198	4151	4118	4071	4038	4135	4055	72	1225	500	2790	5	1	14378896	590	18.24	1.88	12	0.57	225.00	2178.00	6175	20231013	-33.52	3460	20231030	18.64	4640	-11.53	20240326	3865	6.21	20240524	12350	-66.76	20231013	3640	12.77	20231122	1.52	N	238120	500	71 억		757894	N	N	0	N	00	N
111	20240610	110857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-15	5	-0.37	52652010	12937	34.91	4105	4110	4050	5330	2875	4105	4069.88	5.27	0	-7770	4198	4151	4118	4071	4038	4135	4055	72	1225	500	2790	5	1	14378896	588	18.18	1.88	12	0.09	225.00	2178.00	6175	20231013	-33.77	3460	20231030	18.21	4640	-11.85	20240326	3865	5.82	20240524	12350	-66.88	20231013	3640	12.36	20231122	1.52	N	238120	500	71 억		757894	N	N	0	N	00	N
112	20240610	100854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-20	5	-0.49	48017480	11804	31.85	4105	4110	4050	5330	2875	4105	4067.90	5.27	0	-7298	4198	4151	4118	4071	4038	4135	4055	72	1225	500	2790	5	1	14378896	587	18.16	1.88	12	0.08	225.00	2178.00	6175	20231013	-33.85	3460	20231030	18.06	4640	-11.96	20240326	3865	5.69	20240524	12350	-66.92	20231013	3640	12.23	20231122	1.52	N	238120	500	71 억		757894	N	N	0	N	00	N
113	20240610	090900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-20	5	-0.49	36756300	9045	24.41	4105	4105	4050	5330	2875	4105	4063.71	5.27	0	-5121	4198	4151	4118	4071	4038	4135	4055	72	1225	500	2790	5	1	14378896	587	18.16	1.88	12	0.06	225.00	2178.00	6175	20231013	-33.85	3460	20231030	18.06	4640	-11.96	20240326	3865	5.69	20240524	12350	-66.92	20231013	3640	12.23	20231122	1.52	N	238120	500	71 억		757894	N	N	0	N	00	N
114	20240607	160924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	0	3	0.00	151804530	37053	37.17	4115	4165	4085	5330	2875	4105	4096.96	5.37	0	-13813	4265	4185	4105	4025	3945	4225	4065	72	1225	500	2790	5	1	14378896	590	18.24	1.88	12	0.26	225.00	2178.00	6175	20231013	-33.52	3460	20231030	18.64	4640	-11.53	20240326	3865	6.21	20240524	12350	-66.76	20231013	3640	12.77	20231122	1.48	N	238120	500	71 억		771640	N	N	0	N	00	N
115	20240607	150930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-15	5	-0.37	143327170	34982	35.10	4115	4165	4085	5330	2875	4105	4097.17	5.37	0	-13662	4265	4185	4105	4025	3945	4225	4065	72	1225	500	2790	5	1	14378896	588	18.18	1.88	12	0.24	225.00	2178.00	6175	20231013	-33.77	3460	20231030	18.21	4640	-11.85	20240326	3865	5.82	20240524	12350	-66.88	20231013	3640	12.36	20231122	1.48	N	238120	500	71 억		771640	N	N	0	N	00	N
116	20240607	140925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-15	5	-0.37	130471750	31841	31.94	4115	4165	4085	5330	2875	4105	4097.60	5.37	0	-10650	4265	4185	4105	4025	3945	4225	4065	72	1225	500	2790	5	1	14378896	588	18.18	1.88	12	0.22	225.00	2178.00	6175	20231013	-33.77	3460	20231030	18.21	4640	-11.85	20240326	3865	5.82	20240524	12350	-66.88	20231013	3640	12.36	20231122	1.48	N	238120	500	71 억		771640	N	N	0	N	00	N
117	20240607	130920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	10	2	0.24	105328345	25698	25.78	4115	4165	4085	5330	2875	4105	4098.70	5.37	0	-4557	4265	4185	4105	4025	3945	4225	4065	72	1225	500	2790	5	1	14378896	592	18.29	1.89	12	0.18	225.00	2178.00	6175	20231013	-33.36	3460	20231030	18.93	4640	-11.31	20240326	3865	6.47	20240524	12350	-66.68	20231013	3640	13.05	20231122	1.48	N	238120	500	71 억		771640	N	N	0	N	00	N
118	20240607	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-5	5	-0.12	103730245	25309	25.39	4115	4165	4085	5330	2875	4105	4098.55	5.37	0	-4463	4265	4185	4105	4025	3945	4225	4065	72	1225	500	2790	5	1	14378896	590	18.22	1.88	12	0.18	225.00	2178.00	6175	20231013	-33.60	3460	20231030	18.50	4640	-11.64	20240326	3865	6.08	20240524	12350	-66.80	20231013	3640	12.64	20231122	1.48	N	238120	500	71 억		771640	N	N	0	N	00	N
119	20240607	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-10	5	-0.24	97819955	23868	23.95	4115	4165	4085	5330	2875	4105	4098.37	5.37	0	-4463	4265	4185	4105	4025	3945	4225	4065	72	1225	500	2790	5	1	14378896	589	18.20	1.88	12	0.17	225.00	2178.00	6175	20231013	-33.68	3460	20231030	18.35	4640	-11.75	20240326	3865	5.95	20240524	12350	-66.84	20231013	3640	12.50	20231122	1.48	N	238120	500	71 억		771640	N	N	0	N	00	N
120	20240607	100925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-5	5	-0.12	89277415	21780	21.85	4115	4165	4085	5330	2875	4105	4099.05	5.37	0	-3593	4265	4185	4105	4025	3945	4225	4065	72	1225	500	2790	5	1	14378896	590	18.22	1.88	12	0.15	225.00	2178.00	6175	20231013	-33.60	3460	20231030	18.50	4640	-11.64	20240326	3865	6.08	20240524	12350	-66.80	20231013	3640	12.64	20231122	1.48	N	238120	500	71 억		771640	N	N	0	N	00	N
121	20240607	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-5	5	-0.12	35912210	8747	8.78	4115	4165	4100	5330	2875	4105	4105.66	5.37	0	720	4265	4185	4105	4025	3945	4225	4065	72	1225	500	2790	5	1	14378896	590	18.22	1.88	12	0.06	225.00	2178.00	6175	20231013	-33.60	3460	20231030	18.50	4640	-11.64	20240326	3865	6.08	20240524	12350	-66.80	20231013	3640	12.64	20231122	1.48	N	238120	500	71 억		771640	N	N	0	N	00	N
122	20240605	160921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	20	2	0.49	407851430	99677	45.31	4085	4185	4025	5310	2860	4085	4091.72	5.33	0	7234	4388	4236	4148	3996	3908	4192	3952	72	1225	500	2770	5	1	14378896	590	18.24	1.88	12	0.69	225.00	2178.00	6175	20231013	-33.52	3460	20231030	18.64	4640	-11.53	20240326	3865	6.21	20240524	12350	-66.76	20231013	3640	12.77	20231122	1.62	N	238120	500	71 억		766465	N	N	0	N	00	N
123	20240605	150918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	0	3	0.00	399760650	97700	44.42	4085	4185	4025	5310	2860	4085	4091.72	5.33	0	7741	4388	4236	4148	3996	3908	4192	3952	72	1225	500	2770	5	1	14378896	587	18.16	1.88	12	0.68	225.00	2178.00	6175	20231013	-33.85	3460	20231030	18.06	4640	-11.96	20240326	3865	5.69	20240524	12350	-66.92	20231013	3640	12.23	20231122	1.62	N	238120	500	71 억		766465	N	N	0	N	00	N
124	20240605	140920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	45	2	1.10	379648550	92803	42.19	4085	4185	4025	5310	2860	4085	4090.91	5.33	0	7321	4388	4236	4148	3996	3908	4192	3952	72	1225	500	2770	5	1	14378896	594	18.36	1.90	12	0.65	225.00	2178.00	6175	20231013	-33.12	3460	20231030	19.36	4640	-10.99	20240326	3865	6.86	20240524	12350	-66.56	20231013	3640	13.46	20231122	1.62	N	238120	500	71 억		766465	N	N	0	N	00	N
125	20240605	130919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	-5	5	-0.12	329603525	80616	36.65	4085	4185	4025	5310	2860	4085	4088.56	5.33	0	1426	4388	4236	4148	3996	3908	4192	3952	72	1225	500	2770	5	1	14378896	587	18.13	1.87	12	0.56	225.00	2178.00	6175	20231013	-33.93	3460	20231030	17.92	4640	-12.07	20240326	3865	5.56	20240524	12350	-66.96	20231013	3640	12.09	20231122	1.62	N	238120	500	71 억		766465	N	N	0	N	00	N
126	20240605	120917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	20	2	0.49	301696745	73764	33.53	4085	4185	4025	5310	2860	4085	4090.03	5.33	0	2191	4388	4236	4148	3996	3908	4192	3952	72	1225	500	2770	5	1	14378896	590	18.24	1.88	12	0.51	225.00	2178.00	6175	20231013	-33.52	3460	20231030	18.64	4640	-11.53	20240326	3865	6.21	20240524	12350	-66.76	20231013	3640	12.77	20231122	1.62	N	238120	500	71 억		766465	N	N	0	N	00	N
127	20240605	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	25	2	0.61	301102250	73619	33.47	4085	4185	4025	5310	2860	4085	4090.01	5.33	0	2335	4388	4236	4148	3996	3908	4192	3952	72	1225	500	2770	5	1	14378896	591	18.27	1.89	12	0.51	225.00	2178.00	6175	20231013	-33.44	3460	20231030	18.79	4640	-11.42	20240326	3865	6.34	20240524	12350	-66.72	20231013	3640	12.91	20231122	1.62	N	238120	500	71 억		766465	N	N	0	N	00	N
128	20240605	100917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	-30	5	-0.73	125838740	30682	13.95	4085	4185	4055	5310	2860	4085	4101.39	5.33	0	-854	4388	4236	4148	3996	3908	4192	3952	72	1225	500	2770	5	1	14378896	583	18.02	1.86	12	0.21	225.00	2178.00	6175	20231013	-34.33	3460	20231030	17.20	4640	-12.61	20240326	3865	4.92	20240524	12350	-67.17	20231013	3640	11.40	20231122	1.62	N	238120	500	71 억		766465	N	N	0	N	00	N
129	20240605	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	70	2	1.71	70748825	17169	7.81	4085	4185	4085	5310	2860	4085	4120.73	5.33	0	9159	4388	4236	4148	3996	3908	4192	3952	72	1225	500	2770	5	1	14378896	597	18.47	1.91	12	0.12	225.00	2178.00	6175	20231013	-32.71	3460	20231030	20.09	4640	-10.45	20240326	3865	7.50	20240524	12350	-66.36	20231013	3640	14.15	20231122	1.62	N	238120	500	71 억		766465	N	N	0	N	00	N
130	20240604	160908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-55	5	-1.33	905623285	219967	266.98	4140	4300	4060	5380	2900	4140	4117.09	5.09	0	316	4196	4167	4121	4092	4046	4182	4107	72	1240	500	2810	5	1	14378896	587	18.16	1.88	12	1.53	225.00	2178.00	6175	20231013	-33.85	3460	20231030	18.06	4640	-11.96	20240326	3865	5.69	20240524	12350	-66.92	20231013	3640	12.23	20231122	1.55	N	238120	500	71 억		731980	N	N	0	N	00	N
131	20240604	150909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-40	5	-0.97	857604900	208242	252.75	4140	4300	4060	5380	2900	4140	4118.31	5.09	0	3410	4196	4167	4121	4092	4046	4182	4107	72	1240	500	2810	5	1	14378896	590	18.22	1.88	12	1.45	225.00	2178.00	6175	20231013	-33.60	3460	20231030	18.50	4640	-11.64	20240326	3865	6.08	20240524	12350	-66.80	20231013	3640	12.64	20231122	1.55	N	238120	500	71 억		731980	N	N	0	N	00	N
132	20240604	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	-35	5	-0.85	830219405	201555	244.63	4140	4300	4060	5380	2900	4140	4119.07	5.09	0	8241	4196	4167	4121	4092	4046	4182	4107	72	1240	500	2810	5	1	14378896	590	18.24	1.88	12	1.40	225.00	2178.00	6175	20231013	-33.52	3460	20231030	18.64	4640	-11.53	20240326	3865	6.21	20240524	12350	-66.76	20231013	3640	12.77	20231122	1.55	N	238120	500	71 억		731980	N	N	0	N	00	N
133	20240604	130909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-45	5	-1.09	621739350	150654	182.85	4140	4300	4060	5380	2900	4140	4126.94	5.09	0	6380	4196	4167	4121	4092	4046	4182	4107	72	1240	500	2810	5	1	14378896	589	18.20	1.88	12	1.05	225.00	2178.00	6175	20231013	-33.68	3460	20231030	18.35	4640	-11.75	20240326	3865	5.95	20240524	12350	-66.84	20231013	3640	12.50	20231122	1.55	N	238120	500	71 억		731980	N	N	0	N	00	N
134	20240604	120907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	-30	5	-0.72	613563730	148661	180.43	4140	4300	4060	5380	2900	4140	4127.27	5.09	0	7383	4196	4167	4121	4092	4046	4182	4107	72	1240	500	2810	5	1	14378896	591	18.27	1.89	12	1.03	225.00	2178.00	6175	20231013	-33.44	3460	20231030	18.79	4640	-11.42	20240326	3865	6.34	20240524	12350	-66.72	20231013	3640	12.91	20231122	1.55	N	238120	500	71 억		731980	N	N	0	N	00	N
135	20240604	110904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	-30	5	-0.72	448975225	108410	131.58	4140	4300	4095	5380	2900	4140	4141.46	5.09	0	2389	4196	4167	4121	4092	4046	4182	4107	72	1240	500	2810	5	1	14378896	591	18.27	1.89	12	0.75	225.00	2178.00	6175	20231013	-33.44	3460	20231030	18.79	4640	-11.42	20240326	3865	6.34	20240524	12350	-66.72	20231013	3640	12.91	20231122	1.55	N	238120	500	71 억		731980	N	N	0	N	00	N
136	20240604	100906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	15	2	0.36	437322605	105571	128.13	4140	4300	4095	5380	2900	4140	4142.45	5.09	0	2527	4196	4167	4121	4092	4046	4182	4107	72	1240	500	2810	5	1	14378896	597	18.47	1.91	12	0.73	225.00	2178.00	6175	20231013	-32.71	3460	20231030	20.09	4640	-10.45	20240326	3865	7.50	20240524	12350	-66.36	20231013	3640	14.15	20231122	1.55	N	238120	500	71 억		731980	N	N	0	N	00	N
137	20240604	090906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	30	2	0.72	104844020	25249	30.65	4140	4300	4110	5380	2900	4140	4152.40	5.09	0	4749	4196	4167	4121	4092	4046	4182	4107	72	1240	500	2810	5	1	14378896	600	18.53	1.91	12	0.18	225.00	2178.00	6175	20231013	-32.47	3460	20231030	20.52	4640	-10.13	20240326	3865	7.89	20240524	12350	-66.23	20231013	3640	14.56	20231122	1.55	N	238120	500	71 억		731980	N	N	0	N	00	N
138	20240603	160856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	10	2	0.24	339788560	82391	38.31	4100	4150	4075	5360	2895	4130	4124.10	5.10	0	-2558	4343	4236	4088	3981	3833	4290	4035	72	1230	500	2800	5	1	14378896	595	18.40	1.90	12	0.57	225.00	2178.00	6175	20231013	-32.96	3460	20231030	19.65	4640	-10.78	20240326	3865	7.12	20240524	12350	-66.48	20231013	3640	13.74	20231122	1.51	N	238120	500	71 억		733163	N	N	0	N	00	N
139	20240603	150857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	-20	5	-0.48	339383225	82293	38.26	4100	4150	4075	5360	2895	4130	4124.08	5.10	0	-2529	4343	4236	4088	3981	3833	4290	4035	72	1230	500	2800	5	1	14378896	591	18.27	1.89	12	0.57	225.00	2178.00	6175	20231013	-33.44	3460	20231030	18.79	4640	-11.42	20240326	3865	6.34	20240524	12350	-66.72	20231013	3640	12.91	20231122	1.51	N	238120	500	71 억		733163	N	N	0	N	00	N
140	20240603	140856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	-55	5	-1.33	329399400	79847	37.12	4100	4150	4075	5360	2895	4130	4125.38	5.10	0	-2673	4343	4236	4088	3981	3833	4290	4035	72	1230	500	2800	5	1	14378896	586	18.11	1.87	12	0.56	225.00	2178.00	6175	20231013	-34.01	3460	20231030	17.77	4640	-12.18	20240326	3865	5.43	20240524	12350	-67.00	20231013	3640	11.95	20231122	1.51	N	238120	500	71 억		733163	N	N	0	N	00	N
141	20240603	130857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	-50	5	-1.21	319139085	77332	35.95	4100	4150	4080	5360	2895	4130	4126.87	5.10	0	-2573	4343	4236	4088	3981	3833	4290	4035	72	1230	500	2800	5	1	14378896	587	18.13	1.87	12	0.54	225.00	2178.00	6175	20231013	-33.93	3460	20231030	17.92	4640	-12.07	20240326	3865	5.56	20240524	12350	-66.96	20231013	3640	12.09	20231122	1.51	N	238120	500	71 억		733163	N	N	0	N	00	N
142	20240603	120856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	-10	5	-0.24	274809020	66506	30.92	4100	4150	4100	5360	2895	4130	4132.09	5.10	0	-1546	4343	4236	4088	3981	3833	4290	4035	72	1230	500	2800	5	1	14378896	592	18.31	1.89	12	0.46	225.00	2178.00	6175	20231013	-33.28	3460	20231030	19.08	4640	-11.21	20240326	3865	6.60	20240524	12350	-66.64	20231013	3640	13.19	20231122	1.51	N	238120	500	71 억		733163	N	N	0	N	00	N
143	20240603	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	-10	5	-0.24	237440990	57443	26.71	4100	4150	4100	5360	2895	4130	4133.51	5.10	0	1122	4343	4236	4088	3981	3833	4290	4035	72	1230	500	2800	5	1	14378896	592	18.31	1.89	12	0.40	225.00	2178.00	6175	20231013	-33.28	3460	20231030	19.08	4640	-11.21	20240326	3865	6.60	20240524	12350	-66.64	20231013	3640	13.19	20231122	1.51	N	238120	500	71 억		733163	N	N	0	N	00	N
144	20240603	100846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	-10	5	-0.24	196207635	47446	22.06	4100	4150	4100	5360	2895	4130	4135.39	5.10	0	-958	4343	4236	4088	3981	3833	4290	4035	72	1230	500	2800	5	1	14378896	592	18.31	1.89	12	0.33	225.00	2178.00	6175	20231013	-33.28	3460	20231030	19.08	4640	-11.21	20240326	3865	6.60	20240524	12350	-66.64	20231013	3640	13.19	20231122	1.51	N	238120	500	71 억		733163	N	N	0	N	00	N
145	20240603	090847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	-5	5	-0.12	5104600	1245	0.58	4100	4125	4100	5360	2895	4130	4100.08	5.10	0	-335	4343	4236	4088	3981	3833	4290	4035	72	1230	500	2800	5	1	14378896	593	18.33	1.89	12	0.01	225.00	2178.00	6175	20231013	-33.20	3460	20231030	19.22	4640	-11.10	20240326	3865	6.73	20240524	12350	-66.60	20231013	3640	13.32	20231122	1.51	N	238120	500	71 억		733163	N	N	0	N	00	N