KissMeData/226400/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	161032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	-70	5	-1.51	471923940	102270	174.84	4665	4700	4530	6030	3255	4645	4614.49	0.88	0	2122	4765	4705	4630	4570	4495	4735	4600	103	1385	500	3250	5	1	20661601	945	25.70	1.74	12	0.49	178.00	2633.00	7080	20230724	-35.38	3920	20231024	16.71	6050	-24.38	20240109	4060	12.68	20240610	7080	-35.38	20230724	3920	16.71	20231024	4.30	N	226400	500	103 억		182270	N	N	0	N	00	N
3	20240628	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	-15	5	-0.32	434289545	94084	160.84	4665	4700	4530	6030	3255	4645	4615.98	0.88	0	3444	4765	4705	4630	4570	4495	4735	4600	103	1385	500	3250	5	1	20661601	957	26.01	1.76	12	0.46	178.00	2633.00	7080	20230724	-34.60	3920	20231024	18.11	6050	-23.47	20240109	4060	14.04	20240610	7080	-34.60	20230724	3920	18.11	20231024	4.30	N	226400	500	103 억		182270	N	N	0	N	00	N
4	20240628	141044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	-45	5	-0.97	386644950	83732	143.14	4665	4700	4530	6030	3255	4645	4617.65	0.88	0	5607	4765	4705	4630	4570	4495	4735	4600	103	1385	500	3250	5	1	20661601	950	25.84	1.75	12	0.41	178.00	2633.00	7080	20230724	-35.03	3920	20231024	17.35	6050	-23.97	20240109	4060	13.30	20240610	7080	-35.03	20230724	3920	17.35	20231024	4.30	N	226400	500	103 억		182270	N	N	0	N	00	N
5	20240628	131043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	-15	5	-0.32	258211970	55592	95.04	4665	4700	4595	6030	3255	4645	4644.77	0.88	0	911	4765	4705	4630	4570	4495	4735	4600	103	1385	500	3250	5	1	20661601	957	26.01	1.76	12	0.27	178.00	2633.00	7080	20230724	-34.60	3920	20231024	18.11	6050	-23.47	20240109	4060	14.04	20240610	7080	-34.60	20230724	3920	18.11	20231024	4.30	N	226400	500	103 억		182270	N	N	0	N	00	N
6	20240628	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	0	3	0.00	187936000	40337	68.96	4665	4700	4625	6030	3255	4645	4659.15	0.88	0	-2304	4765	4705	4630	4570	4495	4735	4600	103	1385	500	3250	5	1	20661601	960	26.10	1.76	12	0.20	178.00	2633.00	7080	20230724	-34.39	3920	20231024	18.49	6050	-23.22	20240109	4060	14.41	20240610	7080	-34.39	20230724	3920	18.49	20231024	4.30	N	226400	500	103 억		182270	N	N	0	N	00	N
7	20240628	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	20	2	0.43	161990785	34749	59.41	4665	4700	4625	6030	3255	4645	4661.74	0.88	0	-717	4765	4705	4630	4570	4495	4735	4600	103	1385	500	3250	5	1	20661601	964	26.21	1.77	12	0.17	178.00	2633.00	7080	20230724	-34.11	3920	20231024	19.01	6050	-22.89	20240109	4060	14.90	20240610	7080	-34.11	20230724	3920	19.01	20231024	4.30	N	226400	500	103 억		182270	N	N	0	N	00	N
8	20240628	101021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	30	2	0.65	131190945	28132	48.09	4665	4700	4625	6030	3255	4645	4663.41	0.88	0	1403	4765	4705	4630	4570	4495	4735	4600	103	1385	500	3250	5	1	20661601	966	26.26	1.78	12	0.14	178.00	2633.00	7080	20230724	-33.97	3920	20231024	19.26	6050	-22.73	20240109	4060	15.15	20240610	7080	-33.97	20230724	3920	19.26	20231024	4.30	N	226400	500	103 억		182270	N	N	0	N	00	N
9	20240628	091023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	10	2	0.22	3818095	820	1.40	4665	4665	4625	6030	3255	4645	4656.21	0.88	0	20	4765	4705	4630	4570	4495	4735	4600	103	1385	500	3250	5	1	20661601	962	26.15	1.77	12	0.00	178.00	2633.00	7080	20230724	-34.25	3920	20231024	18.75	6050	-23.06	20240109	4060	14.66	20240610	7080	-34.25	20230724	3920	18.75	20231024	4.30	N	226400	500	103 억		182270	N	N	0	N	00	N
10	20240627	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	5	2	0.11	268313735	58332	84.79	4625	4690	4555	6030	3250	4640	4599.76	0.91	0	-6991	4723	4681	4628	4586	4533	4702	4607	103	1390	500	3240	5	1	20661601	960	26.10	1.76	12	0.28	178.00	2633.00	7080	20230724	-34.39	3920	20231024	18.49	6050	-23.22	20240109	4060	14.41	20240610	7080	-34.39	20230724	3920	18.49	20231024	4.36	N	226400	500	103 억		189017	N	N	0	N	00	N
11	20240627	151022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4635	-5	5	-0.11	242274415	52711	76.62	4625	4690	4555	6030	3250	4640	4596.28	0.91	0	-4953	4723	4681	4628	4586	4533	4702	4607	103	1390	500	3240	5	1	20661601	958	26.04	1.76	12	0.26	178.00	2633.00	7080	20230724	-34.53	3920	20231024	18.24	6050	-23.39	20240109	4060	14.16	20240610	7080	-34.53	20230724	3920	18.24	20231024	4.36	N	226400	500	103 억		189017	N	N	0	N	00	N
12	20240627	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-50	5	-1.08	181426015	39482	57.39	4625	4690	4555	6030	3250	4640	4595.16	0.91	0	-6337	4723	4681	4628	4586	4533	4702	4607	103	1390	500	3240	5	1	20661601	948	25.79	1.74	12	0.19	178.00	2633.00	7080	20230724	-35.17	3920	20231024	17.09	6050	-24.13	20240109	4060	13.05	20240610	7080	-35.17	20230724	3920	17.09	20231024	4.36	N	226400	500	103 억		189017	N	N	0	N	00	N
13	20240627	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-50	5	-1.08	146229130	31780	46.19	4625	4690	4560	6030	3250	4640	4601.29	0.91	0	-6432	4723	4681	4628	4586	4533	4702	4607	103	1390	500	3240	5	1	20661601	948	25.79	1.74	12	0.15	178.00	2633.00	7080	20230724	-35.17	3920	20231024	17.09	6050	-24.13	20240109	4060	13.05	20240610	7080	-35.17	20230724	3920	17.09	20231024	4.36	N	226400	500	103 억		189017	N	N	0	N	00	N
14	20240627	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4585	-55	5	-1.19	124931520	27139	39.45	4625	4690	4560	6030	3250	4640	4603.39	0.91	0	-6856	4723	4681	4628	4586	4533	4702	4607	103	1390	500	3240	5	1	20661601	947	25.76	1.74	12	0.13	178.00	2633.00	7080	20230724	-35.24	3920	20231024	16.96	6050	-24.21	20240109	4060	12.93	20240610	7080	-35.24	20230724	3920	16.96	20231024	4.36	N	226400	500	103 억		189017	N	N	0	N	00	N
15	20240627	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4615	-25	5	-0.54	62886625	13606	19.78	4625	4690	4590	6030	3250	4640	4621.98	0.91	0	-4213	4723	4681	4628	4586	4533	4702	4607	103	1390	500	3240	5	1	20661601	954	25.93	1.75	12	0.07	178.00	2633.00	7080	20230724	-34.82	3920	20231024	17.73	6050	-23.72	20240109	4060	13.67	20240610	7080	-34.82	20230724	3920	17.73	20231024	4.36	N	226400	500	103 억		189017	N	N	0	N	00	N
16	20240627	101021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	0	3	0.00	41520740	8967	13.03	4625	4690	4590	6030	3250	4640	4630.39	0.91	0	-1372	4723	4681	4628	4586	4533	4702	4607	103	1390	500	3240	5	1	20661601	959	26.07	1.76	12	0.04	178.00	2633.00	7080	20230724	-34.46	3920	20231024	18.37	6050	-23.31	20240109	4060	14.29	20240610	7080	-34.46	20230724	3920	18.37	20231024	4.36	N	226400	500	103 억		189017	N	N	0	N	00	N
17	20240627	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	-15	5	-0.32	10805880	2339	3.40	4625	4670	4615	6030	3250	4640	4619.87	0.91	0	-253	4723	4681	4628	4586	4533	4702	4607	103	1390	500	3240	5	1	20661601	956	25.98	1.76	12	0.01	178.00	2633.00	7080	20230724	-34.68	3920	20231024	17.98	6050	-23.55	20240109	4060	13.92	20240610	7080	-34.68	20230724	3920	17.98	20231024	4.36	N	226400	500	103 억		189017	N	N	0	N	00	N
18	20240626	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	0	3	0.00	316802645	68689	71.60	4635	4670	4575	6030	3250	4640	4612.13	0.83	0	16222	4786	4712	4626	4552	4466	4720	4560	103	1390	500	3240	5	1	20661601	959	26.07	1.76	12	0.33	178.00	2633.00	7080	20230724	-34.46	3920	20231024	18.37	6050	-23.31	20240109	4060	14.29	20240610	7080	-34.46	20230724	3920	18.37	20231024	4.42	N	226400	500	103 억		172222	N	N	0	N	00	N
19	20240626	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4635	-5	5	-0.11	303534400	65828	68.62	4635	4670	4575	6030	3250	4640	4611.02	0.83	0	16636	4786	4712	4626	4552	4466	4720	4560	103	1390	500	3240	5	1	20661601	958	26.04	1.76	12	0.32	178.00	2633.00	7080	20230724	-34.53	3920	20231024	18.24	6050	-23.39	20240109	4060	14.16	20240610	7080	-34.53	20230724	3920	18.24	20231024	4.42	N	226400	500	103 억		172222	N	N	0	N	00	N
20	20240626	141017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	0	3	0.00	225112130	48928	51.00	4635	4640	4575	6030	3250	4640	4600.89	0.83	0	12387	4786	4712	4626	4552	4466	4720	4560	103	1390	500	3240	5	1	20661601	959	26.07	1.76	12	0.24	178.00	2633.00	7080	20230724	-34.46	3920	20231024	18.37	6050	-23.31	20240109	4060	14.29	20240610	7080	-34.46	20230724	3920	18.37	20231024	4.42	N	226400	500	103 억		172222	N	N	0	N	00	N
21	20240626	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	-15	5	-0.32	185669470	40404	42.12	4635	4635	4575	6030	3250	4640	4595.32	0.83	0	9103	4786	4712	4626	4552	4466	4720	4560	103	1390	500	3240	5	1	20661601	956	25.98	1.76	12	0.20	178.00	2633.00	7080	20230724	-34.68	3920	20231024	17.98	6050	-23.55	20240109	4060	13.92	20240610	7080	-34.68	20230724	3920	17.98	20231024	4.42	N	226400	500	103 억		172222	N	N	0	N	00	N
22	20240626	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	-40	5	-0.86	168490560	36669	38.23	4635	4635	4575	6030	3250	4640	4594.90	0.83	0	9180	4786	4712	4626	4552	4466	4720	4560	103	1390	500	3240	5	1	20661601	950	25.84	1.75	12	0.18	178.00	2633.00	7080	20230724	-35.03	3920	20231024	17.35	6050	-23.97	20240109	4060	13.30	20240610	7080	-35.03	20230724	3920	17.35	20231024	4.42	N	226400	500	103 억		172222	N	N	0	N	00	N
23	20240626	111019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	-45	5	-0.97	115542920	25145	26.21	4635	4635	4575	6030	3250	4640	4595.07	0.83	0	7592	4786	4712	4626	4552	4466	4720	4560	103	1390	500	3240	5	1	20661601	949	25.81	1.75	12	0.12	178.00	2633.00	7080	20230724	-35.10	3920	20231024	17.22	6050	-24.05	20240109	4060	13.18	20240610	7080	-35.10	20230724	3920	17.22	20231024	4.42	N	226400	500	103 억		172222	N	N	0	N	00	N
24	20240626	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4635	-5	5	-0.11	67511945	14677	15.30	4635	4635	4580	6030	3250	4640	4599.85	0.83	0	3825	4786	4712	4626	4552	4466	4720	4560	103	1390	500	3240	5	1	20661601	958	26.04	1.76	12	0.07	178.00	2633.00	7080	20230724	-34.53	3920	20231024	18.24	6050	-23.39	20240109	4060	14.16	20240610	7080	-34.53	20230724	3920	18.24	20231024	4.42	N	226400	500	103 억		172222	N	N	0	N	00	N
25	20240626	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	-15	5	-0.32	2464740	532	0.55	4635	4635	4625	6030	3250	4640	4632.97	0.83	0	-195	4786	4712	4626	4552	4466	4720	4560	103	1390	500	3240	5	1	20661601	956	25.98	1.76	12	0.00	178.00	2633.00	7080	20230724	-34.68	3920	20231024	17.98	6050	-23.55	20240109	4060	13.92	20240610	7080	-34.68	20230724	3920	17.98	20231024	4.42	N	226400	500	103 억		172222	N	N	0	N	00	N
26	20240625	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	0	3	0.00	440033610	95917	67.81	4640	4700	4540	6030	3250	4640	4587.64	0.81	0	4479	4890	4765	4660	4535	4430	4827	4597	103	1390	500	3240	5	1	20661601	959	26.07	1.76	12	0.46	178.00	2633.00	7080	20230724	-34.46	3920	20231024	18.37	6050	-23.31	20240109	4060	14.29	20240610	7080	-34.46	20230724	3920	18.37	20231024	4.44	N	226400	500	103 억		167511	N	N	0	N	00	N
27	20240625	151013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	0	3	0.00	418277355	91216	64.48	4640	4700	4540	6030	3250	4640	4585.57	0.81	0	5110	4890	4765	4660	4535	4430	4827	4597	103	1390	500	3240	5	1	20661601	959	26.07	1.76	12	0.44	178.00	2633.00	7080	20230724	-34.46	3920	20231024	18.37	6050	-23.31	20240109	4060	14.29	20240610	7080	-34.46	20230724	3920	18.37	20231024	4.44	N	226400	500	103 억		167511	N	N	0	N	00	N
28	20240625	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	-45	5	-0.97	360721115	78708	55.64	4640	4700	4540	6030	3250	4640	4583.03	0.81	0	167	4890	4765	4660	4535	4430	4827	4597	103	1390	500	3240	5	1	20661601	949	25.81	1.75	12	0.38	178.00	2633.00	7080	20230724	-35.10	3920	20231024	17.22	6050	-24.05	20240109	4060	13.18	20240610	7080	-35.10	20230724	3920	17.22	20231024	4.44	N	226400	500	103 억		167511	N	N	0	N	00	N
29	20240625	131017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-70	5	-1.51	322581655	70348	49.73	4640	4700	4540	6030	3250	4640	4585.51	0.81	0	-4922	4890	4765	4660	4535	4430	4827	4597	103	1390	500	3240	5	1	20661601	944	25.67	1.74	12	0.34	178.00	2633.00	7080	20230724	-35.45	3920	20231024	16.58	6050	-24.46	20240109	4060	12.56	20240610	7080	-35.45	20230724	3920	16.58	20231024	4.44	N	226400	500	103 억		167511	N	N	0	N	00	N
30	20240625	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	-100	5	-2.16	268193125	58433	41.31	4640	4700	4540	6030	3250	4640	4589.75	0.81	0	-11014	4890	4765	4660	4535	4430	4827	4597	103	1390	500	3240	5	1	20661601	938	25.51	1.72	12	0.28	178.00	2633.00	7080	20230724	-35.88	3920	20231024	15.82	6050	-24.96	20240109	4060	11.82	20240610	7080	-35.88	20230724	3920	15.82	20231024	4.44	N	226400	500	103 억		167511	N	N	0	N	00	N
31	20240625	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	-65	5	-1.40	222999780	48516	34.30	4640	4700	4550	6030	3250	4640	4596.42	0.81	0	-12847	4890	4765	4660	4535	4430	4827	4597	103	1390	500	3240	5	1	20661601	945	25.70	1.74	12	0.23	178.00	2633.00	7080	20230724	-35.38	3920	20231024	16.71	6050	-24.38	20240109	4060	12.68	20240610	7080	-35.38	20230724	3920	16.71	20231024	4.44	N	226400	500	103 억		167511	N	N	0	N	00	N
32	20240625	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-50	5	-1.08	153493795	33267	23.52	4640	4700	4555	6030	3250	4640	4614.00	0.81	0	-11271	4890	4765	4660	4535	4430	4827	4597	103	1390	500	3240	5	1	20661601	948	25.79	1.74	12	0.16	178.00	2633.00	7080	20230724	-35.17	3920	20231024	17.09	6050	-24.13	20240109	4060	13.05	20240610	7080	-35.17	20230724	3920	17.09	20231024	4.44	N	226400	500	103 억		167511	N	N	0	N	00	N
33	20240625	091016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	-15	5	-0.32	11292380	2436	1.72	4640	4650	4615	6030	3250	4640	4635.62	0.81	0	187	4890	4765	4660	4535	4430	4827	4597	103	1390	500	3240	5	1	20661601	956	25.98	1.76	12	0.01	178.00	2633.00	7080	20230724	-34.68	3920	20231024	17.98	6050	-23.55	20240109	4060	13.92	20240610	7080	-34.68	20230724	3920	17.98	20231024	4.44	N	226400	500	103 억		167511	N	N	0	N	00	N
34	20240624	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	90	2	1.98	661932470	141450	149.97	4585	4785	4555	5910	3185	4550	4679.65	0.76	0	11848	4666	4607	4536	4477	4406	4637	4507	103	1360	500	3180	5	1	20661601	959	26.07	1.76	12	0.68	178.00	2633.00	7080	20230724	-34.46	3920	20231024	18.37	6050	-23.31	20240109	4060	14.29	20240610	7080	-34.46	20230724	3920	18.37	20231024	4.44	N	226400	500	103 억		156291	N	N	0	N	00	N
35	20240624	151013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	105	2	2.31	603503075	128825	136.58	4585	4785	4555	5910	3185	4550	4684.67	0.76	0	7640	4666	4607	4536	4477	4406	4637	4507	103	1360	500	3180	5	1	20661601	962	26.15	1.77	12	0.62	178.00	2633.00	7080	20230724	-34.25	3920	20231024	18.75	6050	-23.06	20240109	4060	14.66	20240610	7080	-34.25	20230724	3920	18.75	20231024	4.44	N	226400	500	103 억		156291	N	N	0	N	00	N
36	20240624	141013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	145	2	3.19	504875545	107639	114.12	4585	4785	4555	5910	3185	4550	4690.45	0.76	0	3443	4666	4607	4536	4477	4406	4637	4507	103	1360	500	3180	5	1	20661601	970	26.38	1.78	12	0.52	178.00	2633.00	7080	20230724	-33.69	3920	20231024	19.77	6050	-22.40	20240109	4060	15.64	20240610	7080	-33.69	20230724	3920	19.77	20231024	4.44	N	226400	500	103 억		156291	N	N	0	N	00	N
37	20240624	131012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	185	2	4.07	466859610	99574	105.57	4585	4785	4555	5910	3185	4550	4688.57	0.76	0	4336	4666	4607	4536	4477	4406	4637	4507	103	1360	500	3180	5	1	20661601	978	26.60	1.80	12	0.48	178.00	2633.00	7080	20230724	-33.12	3920	20231024	20.79	6050	-21.74	20240109	4060	16.63	20240610	7080	-33.12	20230724	3920	20.79	20231024	4.44	N	226400	500	103 억		156291	N	N	0	N	00	N
38	20240624	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	135	2	2.97	270147015	58011	61.51	4585	4695	4555	5910	3185	4550	4656.82	0.76	0	-9	4666	4607	4536	4477	4406	4637	4507	103	1360	500	3180	5	1	20661601	968	26.32	1.78	12	0.28	178.00	2633.00	7080	20230724	-33.83	3920	20231024	19.52	6050	-22.56	20240109	4060	15.39	20240610	7080	-33.83	20230724	3920	19.52	20231024	4.44	N	226400	500	103 억		156291	N	N	0	N	00	N
39	20240624	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	130	2	2.86	206616210	44427	47.10	4585	4690	4555	5910	3185	4550	4650.69	0.76	0	-3678	4666	4607	4536	4477	4406	4637	4507	103	1360	500	3180	5	1	20661601	967	26.29	1.78	12	0.22	178.00	2633.00	7080	20230724	-33.90	3920	20231024	19.39	6050	-22.64	20240109	4060	15.27	20240610	7080	-33.90	20230724	3920	19.39	20231024	4.44	N	226400	500	103 억		156291	N	N	0	N	00	N
40	20240624	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	115	2	2.53	132885300	28649	30.37	4585	4690	4555	5910	3185	4550	4638.39	0.76	0	-5323	4666	4607	4536	4477	4406	4637	4507	103	1360	500	3180	5	1	20661601	964	26.21	1.77	12	0.14	178.00	2633.00	7080	20230724	-34.11	3920	20231024	19.01	6050	-22.89	20240109	4060	14.90	20240610	7080	-34.11	20230724	3920	19.01	20231024	4.44	N	226400	500	103 억		156291	N	N	0	N	00	N
41	20240624	091013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	60	2	1.32	23183960	5038	5.34	4585	4630	4555	5910	3185	4550	4601.82	0.76	0	-2087	4666	4607	4536	4477	4406	4637	4507	103	1360	500	3180	5	1	20661601	952	25.90	1.75	12	0.02	178.00	2633.00	7080	20230724	-34.89	3920	20231024	17.60	6050	-23.80	20240109	4060	13.55	20240610	7080	-34.89	20230724	3920	17.60	20231024	4.44	N	226400	500	103 억		156291	N	N	0	N	00	N
42	20240621	160940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	30	2	0.66	424324420	94291	127.06	4475	4595	4465	5870	3165	4520	4500.04	0.67	0	18613	4706	4612	4551	4457	4396	4582	4427	103	1350	500	3160	5	1	20661601	940	25.56	1.73	12	0.46	178.00	2633.00	7080	20230724	-35.73	3920	20231024	16.07	6050	-24.79	20240109	4060	12.07	20240610	7080	-35.73	20230724	3920	16.07	20231024	4.48	N	226400	500	103 억		137912	N	N	0	N	00	N
43	20240621	150940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	50	2	1.11	397748770	88463	119.20	4475	4570	4465	5870	3165	4520	4496.22	0.67	0	19747	4706	4612	4551	4457	4396	4582	4427	103	1350	500	3160	5	1	20661601	944	25.67	1.74	12	0.43	178.00	2633.00	7080	20230724	-35.45	3920	20231024	16.58	6050	-24.46	20240109	4060	12.56	20240610	7080	-35.45	20230724	3920	16.58	20231024	4.48	N	226400	500	103 억		137912	N	N	0	N	00	N
44	20240621	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4485	-35	5	-0.77	270956090	60338	81.31	4475	4555	4465	5870	3165	4520	4490.64	0.67	0	10563	4706	4612	4551	4457	4396	4582	4427	103	1350	500	3160	5	1	20661601	927	25.20	1.70	12	0.29	178.00	2633.00	7080	20230724	-36.65	3920	20231024	14.41	6050	-25.87	20240109	4060	10.47	20240610	7080	-36.65	20230724	3920	14.41	20231024	4.48	N	226400	500	103 억		137912	N	N	0	N	00	N
45	20240621	130940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4485	-35	5	-0.77	242645350	54035	72.81	4475	4555	4465	5870	3165	4520	4490.52	0.67	0	10547	4706	4612	4551	4457	4396	4582	4427	103	1350	500	3160	5	1	20661601	927	25.20	1.70	12	0.26	178.00	2633.00	7080	20230724	-36.65	3920	20231024	14.41	6050	-25.87	20240109	4060	10.47	20240610	7080	-36.65	20230724	3920	14.41	20231024	4.48	N	226400	500	103 억		137912	N	N	0	N	00	N
46	20240621	120943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-40	5	-0.88	216937660	48290	65.07	4475	4555	4470	5870	3165	4520	4492.39	0.67	0	9435	4706	4612	4551	4457	4396	4582	4427	103	1350	500	3160	5	1	20661601	926	25.17	1.70	12	0.23	178.00	2633.00	7080	20230724	-36.72	3920	20231024	14.29	6050	-25.95	20240109	4060	10.34	20240610	7080	-36.72	20230724	3920	14.29	20231024	4.48	N	226400	500	103 억		137912	N	N	0	N	00	N
47	20240621	110940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	-20	5	-0.44	180826130	40245	54.23	4475	4555	4470	5870	3165	4520	4493.13	0.67	0	7546	4706	4612	4551	4457	4396	4582	4427	103	1350	500	3160	5	1	20661601	930	25.28	1.71	12	0.19	178.00	2633.00	7080	20230724	-36.44	3920	20231024	14.80	6050	-25.62	20240109	4060	10.84	20240610	7080	-36.44	20230724	3920	14.80	20231024	4.48	N	226400	500	103 억		137912	N	N	0	N	00	N
48	20240621	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	-10	5	-0.22	147903890	32952	44.40	4475	4555	4470	5870	3165	4520	4488.46	0.67	0	6437	4706	4612	4551	4457	4396	4582	4427	103	1350	500	3160	5	1	20661601	932	25.34	1.71	12	0.16	178.00	2633.00	7080	20230724	-36.30	3920	20231024	15.05	6050	-25.45	20240109	4060	11.08	20240610	7080	-36.30	20230724	3920	15.05	20231024	4.48	N	226400	500	103 억		137912	N	N	0	N	00	N
49	20240621	090943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	0	3	0.00	29422250	6552	8.83	4475	4555	4475	5870	3165	4520	4490.58	0.67	0	-349	4706	4612	4551	4457	4396	4582	4427	103	1350	500	3160	5	1	20661601	934	25.39	1.72	12	0.03	178.00	2633.00	7080	20230724	-36.16	3920	20231024	15.31	6050	-25.29	20240109	4060	11.33	20240610	7080	-36.16	20230724	3920	15.31	20231024	4.48	N	226400	500	103 억		137912	N	N	0	N	00	N
50	20240620	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	-55	5	-1.20	336610370	74211	63.51	4550	4645	4490	5940	3205	4575	4535.87	0.72	0	-11565	4781	4677	4626	4522	4471	4652	4497	103	1365	500	3200	5	1	20661601	934	25.39	1.72	12	0.36	178.00	2633.00	7080	20230724	-36.16	3920	20231024	15.31	6050	-25.29	20240109	4060	11.33	20240610	7080	-36.16	20230724	3920	15.31	20231024	4.54	N	226400	500	103 억		149117	N	N	0	N	00	N
51	20240620	150937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	-65	5	-1.42	306929185	67642	57.89	4550	4645	4490	5940	3205	4575	4537.55	0.72	0	-11038	4781	4677	4626	4522	4471	4652	4497	103	1365	500	3200	5	1	20661601	932	25.34	1.71	12	0.33	178.00	2633.00	7080	20230724	-36.30	3920	20231024	15.05	6050	-25.45	20240109	4060	11.08	20240610	7080	-36.30	20230724	3920	15.05	20231024	4.54	N	226400	500	103 억		149117	N	N	0	N	00	N
52	20240620	140937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	-50	5	-1.09	188633265	41394	35.42	4550	4645	4520	5940	3205	4575	4557.02	0.72	0	-11303	4781	4677	4626	4522	4471	4652	4497	103	1365	500	3200	5	1	20661601	935	25.42	1.72	12	0.20	178.00	2633.00	7080	20230724	-36.09	3920	20231024	15.43	6050	-25.21	20240109	4060	11.45	20240610	7080	-36.09	20230724	3920	15.43	20231024	4.54	N	226400	500	103 억		149117	N	N	0	N	00	N
53	20240620	130937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	-35	5	-0.77	150557890	32987	28.23	4550	4645	4520	5940	3205	4575	4564.16	0.72	0	-10750	4781	4677	4626	4522	4471	4652	4497	103	1365	500	3200	5	1	20661601	938	25.51	1.72	12	0.16	178.00	2633.00	7080	20230724	-35.88	3920	20231024	15.82	6050	-24.96	20240109	4060	11.82	20240610	7080	-35.88	20230724	3920	15.82	20231024	4.54	N	226400	500	103 억		149117	N	N	0	N	00	N
54	20240620	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	-25	5	-0.55	125218495	27404	23.45	4550	4645	4520	5940	3205	4575	4569.35	0.72	0	-9613	4781	4677	4626	4522	4471	4652	4497	103	1365	500	3200	5	1	20661601	940	25.56	1.73	12	0.13	178.00	2633.00	7080	20230724	-35.73	3920	20231024	16.07	6050	-24.79	20240109	4060	12.07	20240610	7080	-35.73	20230724	3920	16.07	20231024	4.54	N	226400	500	103 억		149117	N	N	0	N	00	N
55	20240620	110937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	-45	5	-0.98	113824580	24895	21.30	4550	4645	4520	5940	3205	4575	4572.19	0.72	0	-9478	4781	4677	4626	4522	4471	4652	4497	103	1365	500	3200	5	1	20661601	936	25.45	1.72	12	0.12	178.00	2633.00	7080	20230724	-36.02	3920	20231024	15.56	6050	-25.12	20240109	4060	11.58	20240610	7080	-36.02	20230724	3920	15.56	20231024	4.54	N	226400	500	103 억		149117	N	N	0	N	00	N
56	20240620	100936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	0	3	0.00	64955215	14146	12.11	4550	4645	4550	5940	3205	4575	4591.77	0.72	0	-7647	4781	4677	4626	4522	4471	4652	4497	103	1365	500	3200	5	1	20661601	945	25.70	1.74	12	0.07	178.00	2633.00	7080	20230724	-35.38	3920	20231024	16.71	6050	-24.38	20240109	4060	12.68	20240610	7080	-35.38	20230724	3920	16.71	20231024	4.54	N	226400	500	103 억		149117	N	N	0	N	00	N
57	20240620	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	30	2	0.66	5236145	1140	0.98	4550	4645	4550	5940	3205	4575	4593.11	0.72	0	-268	4781	4677	4626	4522	4471	4652	4497	103	1365	500	3200	5	1	20661601	951	25.87	1.75	12	0.01	178.00	2633.00	7080	20230724	-34.96	3920	20231024	17.47	6050	-23.88	20240109	4060	13.42	20240610	7080	-34.96	20230724	3920	17.47	20231024	4.54	N	226400	500	103 억		149117	N	N	0	N	00	N
58	20240619	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	-155	5	-3.28	535795475	115452	32.06	4665	4730	4575	6140	3315	4730	4641.33	0.79	0	-14940	4943	4836	4708	4601	4473	4890	4655	103	1410	500	3310	5	1	20661601	945	25.70	1.74	12	0.56	178.00	2633.00	7080	20230724	-35.38	3920	20231024	16.71	6050	-24.38	20240109	4060	12.68	20240610	7080	-35.38	20230724	3920	16.71	20231024	4.53	N	226400	500	103 억		162656	N	N	0	N	00	N
59	20240619	150932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4605	-125	5	-2.64	474889970	102190	28.38	4665	4730	4600	6140	3315	4730	4647.13	0.79	0	-13021	4943	4836	4708	4601	4473	4890	4655	103	1410	500	3310	5	1	20661601	951	25.87	1.75	12	0.49	178.00	2633.00	7080	20230724	-34.96	3920	20231024	17.47	6050	-23.88	20240109	4060	13.42	20240610	7080	-34.96	20230724	3920	17.47	20231024	4.53	N	226400	500	103 억		162656	N	N	0	N	00	N
60	20240619	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	-120	5	-2.54	378346560	81256	22.56	4665	4730	4600	6140	3315	4730	4656.23	0.79	0	-10909	4943	4836	4708	4601	4473	4890	4655	103	1410	500	3310	5	1	20661601	952	25.90	1.75	12	0.39	178.00	2633.00	7080	20230724	-34.89	3920	20231024	17.60	6050	-23.80	20240109	4060	13.55	20240610	7080	-34.89	20230724	3920	17.60	20231024	4.53	N	226400	500	103 억		162656	N	N	0	N	00	N
61	20240619	130928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4615	-115	5	-2.43	324412015	69542	19.31	4665	4730	4610	6140	3315	4730	4664.98	0.79	0	-9057	4943	4836	4708	4601	4473	4890	4655	103	1410	500	3310	5	1	20661601	954	25.93	1.75	12	0.34	178.00	2633.00	7080	20230724	-34.82	3920	20231024	17.73	6050	-23.72	20240109	4060	13.67	20240610	7080	-34.82	20230724	3920	17.73	20231024	4.53	N	226400	500	103 억		162656	N	N	0	N	00	N
62	20240619	120930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-65	5	-1.37	253122900	54176	15.04	4665	4730	4650	6140	3315	4730	4672.23	0.79	0	-2803	4943	4836	4708	4601	4473	4890	4655	103	1410	500	3310	5	1	20661601	964	26.21	1.77	12	0.26	178.00	2633.00	7080	20230724	-34.11	3920	20231024	19.01	6050	-22.89	20240109	4060	14.90	20240610	7080	-34.11	20230724	3920	19.01	20231024	4.53	N	226400	500	103 억		162656	N	N	0	N	00	N
63	20240619	110933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	-55	5	-1.16	215974200	46208	12.83	4665	4730	4650	6140	3315	4730	4673.96	0.79	0	-2809	4943	4836	4708	4601	4473	4890	4655	103	1410	500	3310	5	1	20661601	966	26.26	1.78	12	0.22	178.00	2633.00	7080	20230724	-33.97	3920	20231024	19.26	6050	-22.73	20240109	4060	15.15	20240610	7080	-33.97	20230724	3920	19.26	20231024	4.53	N	226400	500	103 억		162656	N	N	0	N	00	N
64	20240619	100936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4715	-15	5	-0.32	88928840	18986	5.27	4665	4730	4660	6140	3315	4730	4683.92	0.79	0	-1285	4943	4836	4708	4601	4473	4890	4655	103	1410	500	3310	5	1	20661601	974	26.49	1.79	12	0.09	178.00	2633.00	7080	20230724	-33.40	3920	20231024	20.28	6050	-22.07	20240109	4060	16.13	20240610	7080	-33.40	20230724	3920	20.28	20231024	4.53	N	226400	500	103 억		162656	N	N	0	N	00	N
65	20240619	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4705	-25	5	-0.53	13958625	2989	0.83	4665	4710	4660	6140	3315	4730	4670.00	0.79	0	46	4943	4836	4708	4601	4473	4890	4655	103	1410	500	3310	5	1	20661601	972	26.43	1.79	12	0.01	178.00	2633.00	7080	20230724	-33.55	3920	20231024	20.03	6050	-22.23	20240109	4060	15.89	20240610	7080	-33.55	20230724	3920	20.03	20231024	4.53	N	226400	500	103 억		162656	N	N	0	N	00	N
66	20240618	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	20	2	0.42	1696360665	359525	166.55	4615	4815	4580	6120	3300	4710	4718.29	0.74	0	6155	4846	4777	4686	4617	4526	4812	4652	103	1410	500	3290	5	1	20661601	977	26.57	1.80	12	1.74	178.00	2633.00	7080	20230724	-33.19	3920	20231024	20.66	6050	-21.82	20240109	4060	16.50	20240610	7080	-33.19	20230724	3920	20.66	20231024	4.49	N	226400	500	103 억		153751	N	N	0	N	00	N
67	20240618	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	55	2	1.17	1575001470	334094	154.77	4615	4815	4580	6120	3300	4710	4714.25	0.74	0	9951	4846	4777	4686	4617	4526	4812	4652	103	1410	500	3290	5	1	20661601	985	26.77	1.81	12	1.62	178.00	2633.00	7080	20230724	-32.70	3920	20231024	21.56	6050	-21.24	20240109	4060	17.36	20240610	7080	-32.70	20230724	3920	21.56	20231024	4.49	N	226400	500	103 억		153751	N	N	0	N	00	N
68	20240618	140930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	70	2	1.49	1442292235	306213	141.85	4615	4815	4580	6120	3300	4710	4710.09	0.74	0	21768	4846	4777	4686	4617	4526	4812	4652	103	1410	500	3290	5	1	20661601	988	26.85	1.82	12	1.48	178.00	2633.00	7080	20230724	-32.49	3920	20231024	21.94	6050	-20.99	20240109	4060	17.73	20240610	7080	-32.49	20230724	3920	21.94	20231024	4.49	N	226400	500	103 억		153751	N	N	0	N	00	N
69	20240618	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4725	15	2	0.32	1230872615	261781	121.27	4615	4815	4580	6120	3300	4710	4701.92	0.74	0	26124	4846	4777	4686	4617	4526	4812	4652	103	1410	500	3290	5	1	20661601	976	26.54	1.79	12	1.27	178.00	2633.00	7080	20230724	-33.26	3920	20231024	20.54	6050	-21.90	20240109	4060	16.38	20240610	7080	-33.26	20230724	3920	20.54	20231024	4.49	N	226400	500	103 억		153751	N	N	0	N	00	N
70	20240618	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4795	85	2	1.80	1087830220	231688	107.33	4615	4815	4580	6120	3300	4710	4695.24	0.74	0	37767	4846	4777	4686	4617	4526	4812	4652	103	1410	500	3290	5	1	20661601	991	26.94	1.82	12	1.12	178.00	2633.00	7080	20230724	-32.27	3920	20231024	22.32	6050	-20.74	20240109	4060	18.10	20240610	7080	-32.27	20230724	3920	22.32	20231024	4.49	N	226400	500	103 억		153751	N	N	0	N	00	N
71	20240618	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	90	2	1.91	950441105	203039	94.06	4615	4800	4580	6120	3300	4710	4681.08	0.74	0	38283	4846	4777	4686	4617	4526	4812	4652	103	1410	500	3290	5	1	20661601	992	26.97	1.82	12	0.98	178.00	2633.00	7080	20230724	-32.20	3920	20231024	22.45	6050	-20.66	20240109	4060	18.23	20240610	7080	-32.20	20230724	3920	22.45	20231024	4.49	N	226400	500	103 억		153751	N	N	0	N	00	N
72	20240618	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	-10	5	-0.21	556913655	120222	55.69	4615	4735	4580	6120	3300	4710	4632.38	0.74	0	16655	4846	4777	4686	4617	4526	4812	4652	103	1410	500	3290	5	1	20661601	971	26.40	1.79	12	0.58	178.00	2633.00	7080	20230724	-33.62	3920	20231024	19.90	6050	-22.31	20240109	4060	15.76	20240610	7080	-33.62	20230724	3920	19.90	20231024	4.49	N	226400	500	103 억		153751	N	N	0	N	00	N
73	20240618	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	-15	5	-0.32	253254775	54814	25.39	4615	4700	4590	6120	3300	4710	4620.26	0.74	0	-243	4846	4777	4686	4617	4526	4812	4652	103	1410	500	3290	5	1	20661601	970	26.38	1.78	12	0.27	178.00	2633.00	7080	20230724	-33.69	3920	20231024	19.77	6050	-22.40	20240109	4060	15.64	20240610	7080	-33.69	20230724	3920	19.77	20231024	4.49	N	226400	500	103 억		153751	N	N	0	N	00	N
74	20240617	160921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	10	2	0.21	995831340	214056	72.15	4705	4755	4595	6110	3290	4700	4652.12	0.65	0	22263	4913	4806	4753	4646	4593	4780	4620	103	1410	500	3290	5	1	20661601	973	26.46	1.79	12	1.04	178.00	2633.00	7080	20230724	-33.47	3920	20231024	20.15	6050	-22.15	20240109	4060	16.01	20240610	7080	-33.47	20230724	3920	20.15	20231024	4.61	N	226400	500	103 억		135042	N	N	0	N	00	N
75	20240617	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4650	-50	5	-1.06	956034745	205570	69.29	4705	4755	4595	6110	3290	4700	4650.57	0.65	0	24815	4913	4806	4753	4646	4593	4780	4620	103	1410	500	3290	5	1	20661601	961	26.12	1.77	12	0.99	178.00	2633.00	7080	20230724	-34.32	3920	20231024	18.62	6050	-23.14	20240109	4060	14.53	20240610	7080	-34.32	20230724	3920	18.62	20231024	4.61	N	226400	500	103 억		135042	N	N	0	N	00	N
76	20240617	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	-70	5	-1.49	877071855	188504	63.54	4705	4755	4595	6110	3290	4700	4652.71	0.65	0	26049	4913	4806	4753	4646	4593	4780	4620	103	1410	500	3290	5	1	20661601	957	26.01	1.76	12	0.91	178.00	2633.00	7080	20230724	-34.60	3920	20231024	18.11	6050	-23.47	20240109	4060	14.04	20240610	7080	-34.60	20230724	3920	18.11	20231024	4.61	N	226400	500	103 억		135042	N	N	0	N	00	N
77	20240617	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	-55	5	-1.17	857180535	184201	62.09	4705	4755	4595	6110	3290	4700	4653.42	0.65	0	25856	4913	4806	4753	4646	4593	4780	4620	103	1410	500	3290	5	1	20661601	960	26.10	1.76	12	0.89	178.00	2633.00	7080	20230724	-34.39	3920	20231024	18.49	6050	-23.22	20240109	4060	14.41	20240610	7080	-34.39	20230724	3920	18.49	20231024	4.61	N	226400	500	103 억		135042	N	N	0	N	00	N
78	20240617	120919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	-75	5	-1.60	775326690	166447	56.10	4705	4755	4595	6110	3290	4700	4658.01	0.65	0	19804	4913	4806	4753	4646	4593	4780	4620	103	1410	500	3290	5	1	20661601	956	25.98	1.76	12	0.81	178.00	2633.00	7080	20230724	-34.68	3920	20231024	17.98	6050	-23.55	20240109	4060	13.92	20240610	7080	-34.68	20230724	3920	17.98	20231024	4.61	N	226400	500	103 억		135042	N	N	0	N	00	N
79	20240617	110912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4625	-75	5	-1.60	631929040	135424	45.65	4705	4755	4600	6110	3290	4700	4666.21	0.65	0	30263	4913	4806	4753	4646	4593	4780	4620	103	1410	500	3290	5	1	20661601	956	25.98	1.76	12	0.66	178.00	2633.00	7080	20230724	-34.68	3920	20231024	17.98	6050	-23.55	20240109	4060	13.92	20240610	7080	-34.68	20230724	3920	17.98	20231024	4.61	N	226400	500	103 억		135042	N	N	0	N	00	N
80	20240617	100912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	10	2	0.21	282230820	60229	20.30	4705	4755	4650	6110	3290	4700	4685.88	0.65	0	22765	4913	4806	4753	4646	4593	4780	4620	103	1410	500	3290	5	1	20661601	973	26.46	1.79	12	0.29	178.00	2633.00	7080	20230724	-33.47	3920	20231024	20.15	6050	-22.15	20240109	4060	16.01	20240610	7080	-33.47	20230724	3920	20.15	20231024	4.61	N	226400	500	103 억		135042	N	N	0	N	00	N
81	20240617	090917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	10	2	0.21	34839555	7444	2.51	4705	4740	4650	6110	3290	4700	4679.24	0.65	0	1493	4913	4806	4753	4646	4593	4780	4620	103	1410	500	3290	5	1	20661601	973	26.46	1.79	12	0.04	178.00	2633.00	7080	20230724	-33.47	3920	20231024	20.15	6050	-22.15	20240109	4060	16.01	20240610	7080	-33.47	20230724	3920	20.15	20231024	4.61	N	226400	500	103 억		135042	N	N	0	N	00	N
82	20240614	160756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	-195	5	-3.98	1406523450	296296	16.68	4845	4860	4700	6360	3430	4895	4747.04	0.72	0	-18888	5631	5262	4931	4562	4231	5097	4397	103	1465	500	3420	5	1	20661601	971	26.40	1.79	12	1.43	178.00	2633.00	7080	20230724	-33.62	3920	20231024	19.90	6050	-22.31	20240109	4060	15.76	20240610	7080	-33.62	20230724	3920	19.90	20231024	4.37	N	226400	500	103 억		149279	N	N	5	N	00	N
83	20240614	150759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4720	-175	5	-3.58	1302795365	274270	15.44	4845	4860	4700	6360	3430	4895	4750.05	0.72	0	-8569	5631	5262	4931	4562	4231	5097	4397	103	1465	500	3420	5	1	20661601	975	26.52	1.79	12	1.33	178.00	2633.00	7080	20230724	-33.33	3920	20231024	20.41	6050	-21.98	20240109	4060	16.26	20240610	7080	-33.33	20230724	3920	20.41	20231024	4.37	N	226400	500	103 억		149279	N	N	5	N	00	N
84	20240614	140758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	-165	5	-3.37	1075724200	226130	12.73	4845	4860	4700	6360	3430	4895	4757.10	0.72	0	15386	5631	5262	4931	4562	4231	5097	4397	103	1465	500	3420	5	1	20661601	977	26.57	1.80	12	1.09	178.00	2633.00	7080	20230724	-33.19	3920	20231024	20.66	6050	-21.82	20240109	4060	16.50	20240610	7080	-33.19	20230724	3920	20.66	20231024	4.37	N	226400	500	103 억		149279	N	N	5	N	00	N
85	20240614	130800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4735	-160	5	-3.27	941304765	197796	11.13	4845	4860	4700	6360	3430	4895	4758.97	0.72	0	25491	5631	5262	4931	4562	4231	5097	4397	103	1465	500	3420	5	1	20661601	978	26.60	1.80	12	0.96	178.00	2633.00	7080	20230724	-33.12	3920	20231024	20.79	6050	-21.74	20240109	4060	16.63	20240610	7080	-33.12	20230724	3920	20.79	20231024	4.37	N	226400	500	103 억		149279	N	N	5	N	00	N
86	20240614	120802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4745	-150	5	-3.06	865145060	181738	10.23	4845	4860	4700	6360	3430	4895	4760.40	0.72	0	29631	5631	5262	4931	4562	4231	5097	4397	103	1465	500	3420	5	1	20661601	980	26.66	1.80	12	0.88	178.00	2633.00	7080	20230724	-32.98	3920	20231024	21.05	6050	-21.57	20240109	4060	16.87	20240610	7080	-32.98	20230724	3920	21.05	20231024	4.37	N	226400	500	103 억		149279	N	N	5	N	00	N
87	20240614	110903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-155	5	-3.17	810901250	170275	9.59	4845	4860	4700	6360	3430	4895	4762.30	0.72	0	28098	5631	5262	4931	4562	4231	5097	4397	103	1465	500	3420	5	1	20661601	979	26.63	1.80	12	0.82	178.00	2633.00	7080	20230724	-33.05	3920	20231024	20.92	6050	-21.65	20240109	4060	16.75	20240610	7080	-33.05	20230724	3920	20.92	20231024	4.37	N	226400	500	103 억		149279	N	N	5	N	00	N
88	20240614	100901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4740	-155	5	-3.17	521792670	109164	6.15	4845	4860	4730	6360	3430	4895	4779.90	0.72	0	14682	5631	5262	4931	4562	4231	5097	4397	103	1465	500	3420	5	1	20661601	979	26.63	1.80	12	0.53	178.00	2633.00	7080	20230724	-33.05	3920	20231024	20.92	6050	-21.65	20240109	4060	16.75	20240610	7080	-33.05	20230724	3920	20.92	20231024	4.37	N	226400	500	103 억		149279	N	N	5	N	00	N
89	20240614	090906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4855	-40	5	-0.82	162081750	33763	1.90	4845	4860	4775	6360	3430	4895	4800.57	0.72	0	6199	5631	5262	4931	4562	4231	5097	4397	103	1465	500	3420	5	1	20661601	1003	27.28	1.84	12	0.16	178.00	2633.00	7080	20230724	-31.43	3920	20231024	23.85	6050	-19.75	20240109	4060	19.58	20240610	7080	-31.43	20230724	3920	23.85	20231024	4.37	N	226400	500	103 억		149279	N	N	5	N	00	N
90	20240613	160853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4895	95	2	1.98	8656523445	1771270	642.01	5240	5300	4600	6240	3360	4800	4887.18	1.75	0	-215165	4986	4892	4706	4612	4426	4940	4660	103	1440	500	3360	5	1	20661601	1011	27.50	1.86	12	8.57	178.00	2633.00	7080	20230724	-30.86	3920	20231024	24.87	6050	-19.09	20240109	4060	20.57	20240610	7080	-30.86	20230724	3920	24.87	20231024	4.73	N	226400	500	103 억		360979	N	N	5	N	00	N
91	20240613	150908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4830	30	2	0.62	8513686785	1741967	631.39	5240	5300	4600	6240	3360	4800	4887.40	1.75	0	-212800	4986	4892	4706	4612	4426	4940	4660	103	1440	500	3360	5	1	20661601	998	27.13	1.83	12	8.43	178.00	2633.00	7080	20230724	-31.78	3920	20231024	23.21	6050	-20.17	20240109	4060	18.97	20240610	7080	-31.78	20230724	3920	23.21	20231024	4.73	N	226400	500	103 억		360979	N	N	3	N	00	N
92	20240613	140858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	150	2	3.12	8237196350	1685271	610.84	5240	5300	4600	6240	3360	4800	4887.76	1.75	0	-214337	4986	4892	4706	4612	4426	4940	4660	103	1440	500	3360	5	1	20661601	1023	27.81	1.88	12	8.16	178.00	2633.00	7080	20230724	-30.08	3920	20231024	26.28	6050	-18.18	20240109	4060	21.92	20240610	7080	-30.08	20230724	3920	26.28	20231024	4.73	N	226400	500	103 억		360979	N	N	3	N	00	N
93	20240613	130857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	-10	5	-0.21	6975672745	1427226	517.31	5240	5300	4600	6240	3360	4800	4887.57	1.75	0	-215774	4986	4892	4706	4612	4426	4940	4660	103	1440	500	3360	5	1	20661601	990	26.91	1.82	12	6.91	178.00	2633.00	7080	20230724	-32.34	3920	20231024	22.19	6050	-20.83	20240109	4060	17.98	20240610	7080	-32.34	20230724	3920	22.19	20231024	4.73	N	226400	500	103 억		360979	N	N	3	N	00	N
94	20240613	120900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	-110	5	-2.29	6640873850	1356860	491.80	5240	5300	4600	6240	3360	4800	4894.30	1.75	0	-214107	4986	4892	4706	4612	4426	4940	4660	103	1440	500	3360	5	1	20661601	969	26.35	1.78	12	6.57	178.00	2633.00	7080	20230724	-33.76	3920	20231024	19.64	6050	-22.48	20240109	4060	15.52	20240610	7080	-33.76	20230724	3920	19.64	20231024	4.73	N	226400	500	103 억		360979	N	N	3	N	00	N
95	20240613	110853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4705	-95	5	-1.98	6395559495	1304434	472.80	5240	5300	4600	6240	3360	4800	4902.94	1.75	0	-198723	4986	4892	4706	4612	4426	4940	4660	103	1440	500	3360	5	1	20661601	972	26.43	1.79	12	6.31	178.00	2633.00	7080	20230724	-33.55	3920	20231024	20.03	6050	-22.23	20240109	4060	15.89	20240610	7080	-33.55	20230724	3920	20.03	20231024	4.73	N	226400	500	103 억		360979	N	N	3	N	00	N
96	20240613	100853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	-125	5	-2.60	5993628100	1218051	441.49	5240	5300	4600	6240	3360	4800	4920.67	1.75	0	-181076	4986	4892	4706	4612	4426	4940	4660	103	1440	500	3360	5	1	20661601	966	26.26	1.78	12	5.90	178.00	2633.00	7080	20230724	-33.97	3920	20231024	19.26	6050	-22.73	20240109	4060	15.15	20240610	7080	-33.97	20230724	3920	19.26	20231024	4.73	N	226400	500	103 억		360979	N	N	3	N	00	N
97	20240613	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4835	35	2	0.73	3352522495	661851	239.89	5240	5300	4830	6240	3360	4800	5065.37	1.75	0	-52795	4986	4892	4706	4612	4426	4940	4660	103	1440	500	3360	5	1	20661601	999	27.16	1.84	12	3.20	178.00	2633.00	7080	20230724	-31.71	3920	20231024	23.34	6050	-20.08	20240109	4060	19.09	20240610	7080	-31.71	20230724	3920	23.34	20231024	4.73	N	226400	500	103 억		360979	N	N	3	N	00	N
98	20240612	160845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	155	2	3.34	1264302965	270918	45.09	4675	4800	4520	6030	3255	4645	4665.58	1.91	0	-34017	5005	4825	4505	4325	4005	4915	4415	103	1385	500	3250	5	1	20661601	992	26.97	1.82	12	1.31	178.00	2633.00	7080	20230724	-32.20	3920	20231024	22.45	6050	-20.66	20240109	4060	18.23	20240610	7080	-32.20	20230724	3920	22.45	20231024	4.75	N	226400	500	103 억		394747	N	N	3	N	00	N
99	20240612	150856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	105	2	2.26	1017052850	219242	36.49	4675	4765	4520	6030	3255	4645	4638.95	1.91	0	-26699	5005	4825	4505	4325	4005	4915	4415	103	1385	500	3250	5	1	20661601	981	26.69	1.80	12	1.06	178.00	2633.00	7080	20230724	-32.91	3920	20231024	21.17	6050	-21.49	20240109	4060	17.00	20240610	7080	-32.91	20230724	3920	21.17	20231024	4.75	N	226400	500	103 억		394747	N	N	21	N	00	N
100	20240612	140849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	0	3	0.00	654807145	142372	23.69	4675	4685	4520	6030	3255	4645	4599.27	1.91	0	-17521	5005	4825	4505	4325	4005	4915	4415	103	1385	500	3250	5	1	20661601	960	26.10	1.76	12	0.69	178.00	2633.00	7080	20230724	-34.39	3920	20231024	18.49	6050	-23.22	20240109	4060	14.41	20240610	7080	-34.39	20230724	3920	18.49	20231024	4.75	N	226400	500	103 억		394747	N	N	21	N	00	N
101	20240612	130851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4570	-75	5	-1.61	485380765	105228	17.51	4675	4685	4555	6030	3255	4645	4612.66	1.91	0	-13364	5005	4825	4505	4325	4005	4915	4415	103	1385	500	3250	5	1	20661601	944	25.67	1.74	12	0.51	178.00	2633.00	7080	20230724	-35.45	3920	20231024	16.58	6050	-24.46	20240109	4060	12.56	20240610	7080	-35.45	20230724	3920	16.58	20231024	4.75	N	226400	500	103 억		394747	N	N	21	N	00	N
102	20240612	120848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	-70	5	-1.51	459100855	99475	16.56	4675	4685	4555	6030	3255	4645	4615.24	1.91	0	-13063	5005	4825	4505	4325	4005	4915	4415	103	1385	500	3250	5	1	20661601	945	25.70	1.74	12	0.48	178.00	2633.00	7080	20230724	-35.38	3920	20231024	16.71	6050	-24.38	20240109	4060	12.68	20240610	7080	-35.38	20230724	3920	16.71	20231024	4.75	N	226400	500	103 억		394747	N	N	21	N	00	N
103	20240612	110848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	-55	5	-1.18	414489910	89703	14.93	4675	4685	4555	6030	3255	4645	4620.69	1.91	0	-7995	5005	4825	4505	4325	4005	4915	4415	103	1385	500	3250	5	1	20661601	948	25.79	1.74	12	0.43	178.00	2633.00	7080	20230724	-35.17	3920	20231024	17.09	6050	-24.13	20240109	4060	13.05	20240610	7080	-35.17	20230724	3920	17.09	20231024	4.75	N	226400	500	103 억		394747	N	N	21	N	00	N
104	20240612	100851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	0	3	0.00	298281380	64373	10.71	4675	4685	4580	6030	3255	4645	4633.64	1.91	0	-2459	5005	4825	4505	4325	4005	4915	4415	103	1385	500	3250	5	1	20661601	960	26.10	1.76	12	0.31	178.00	2633.00	7080	20230724	-34.39	3920	20231024	18.49	6050	-23.22	20240109	4060	14.41	20240610	7080	-34.39	20230724	3920	18.49	20231024	4.75	N	226400	500	103 억		394747	N	N	21	N	00	N
105	20240612	090851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	0	3	0.00	108016490	23301	3.88	4675	4685	4580	6030	3255	4645	4635.70	1.91	0	-5466	5005	4825	4505	4325	4005	4915	4415	103	1385	500	3250	5	1	20661601	960	26.10	1.76	12	0.11	178.00	2633.00	7080	20230724	-34.39	3920	20231024	18.49	6050	-23.22	20240109	4060	14.41	20240610	7080	-34.39	20230724	3920	18.49	20231024	4.75	N	226400	500	103 억		394747	N	N	21	N	00	N
106	20240610	160842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4205	25	2	0.60	360378485	87220	67.37	4130	4205	4060	5430	2930	4180	4131.83	1.79	0	31079	4333	4256	4198	4121	4063	4227	4092	103	1250	500	2920	5	1	20661601	869	23.62	1.60	12	0.42	178.00	2633.00	7080	20230724	-40.61	3920	20231024	7.27	6050	-30.50	20240109	4060	3.57	20240610	7080	-40.61	20230724	3920	7.27	20231024	4.81	N	226400	500	103 억		370641	N	N	3	N	00	N
107	20240610	150851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	0	3	0.00	314829820	76363	58.99	4130	4190	4060	5430	2930	4180	4122.81	1.79	0	28011	4333	4256	4198	4121	4063	4227	4092	103	1250	500	2920	5	1	20661601	864	23.48	1.59	12	0.37	178.00	2633.00	7080	20230724	-40.96	3920	20231024	6.63	6050	-30.91	20240109	4060	2.96	20240610	7080	-40.96	20230724	3920	6.63	20231024	4.81	N	226400	500	103 억		370641	N	N	12	N	00	N
108	20240610	140847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	-30	5	-0.72	274583585	66718	51.54	4130	4190	4060	5430	2930	4180	4115.58	1.79	0	28324	4333	4256	4198	4121	4063	4227	4092	103	1250	500	2920	5	1	20661601	857	23.31	1.58	12	0.32	178.00	2633.00	7080	20230724	-41.38	3920	20231024	5.87	6050	-31.40	20240109	4060	2.22	20240610	7080	-41.38	20230724	3920	5.87	20231024	4.81	N	226400	500	103 억		370641	N	N	12	N	00	N
109	20240610	130843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	-30	5	-0.72	217880905	53034	40.97	4130	4190	4060	5430	2930	4180	4108.32	1.79	0	16606	4333	4256	4198	4121	4063	4227	4092	103	1250	500	2920	5	1	20661601	857	23.31	1.58	12	0.26	178.00	2633.00	7080	20230724	-41.38	3920	20231024	5.87	6050	-31.40	20240109	4060	2.22	20240610	7080	-41.38	20230724	3920	5.87	20231024	4.81	N	226400	500	103 억		370641	N	N	12	N	00	N
110	20240610	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4130	-50	5	-1.20	200149650	48743	37.65	4130	4190	4060	5430	2930	4180	4106.22	1.79	0	16501	4333	4256	4198	4121	4063	4227	4092	103	1250	500	2920	5	1	20661601	853	23.20	1.57	12	0.24	178.00	2633.00	7080	20230724	-41.67	3920	20231024	5.36	6050	-31.74	20240109	4060	1.72	20240610	7080	-41.67	20230724	3920	5.36	20231024	4.81	N	226400	500	103 억		370641	N	N	12	N	00	N
111	20240610	110847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	-15	5	-0.36	183744840	44791	34.60	4130	4165	4060	5430	2930	4180	4102.27	1.79	0	14527	4333	4256	4198	4121	4063	4227	4092	103	1250	500	2920	5	1	20661601	861	23.40	1.58	12	0.22	178.00	2633.00	7080	20230724	-41.17	3920	20231024	6.25	6050	-31.16	20240109	4060	2.59	20240610	7080	-41.17	20230724	3920	6.25	20231024	4.81	N	226400	500	103 억		370641	N	N	12	N	00	N
112	20240610	100844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-80	5	-1.91	161914645	39517	30.52	4130	4150	4060	5430	2930	4180	4097.34	1.79	0	11215	4333	4256	4198	4121	4063	4227	4092	103	1250	500	2920	5	1	20661601	847	23.03	1.56	12	0.19	178.00	2633.00	7080	20230724	-42.09	3920	20231024	4.59	6050	-32.23	20240109	4060	0.99	20240610	7080	-42.09	20230724	3920	4.59	20231024	4.81	N	226400	500	103 억		370641	N	N	12	N	00	N
113	20240610	090849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	-30	5	-0.72	30284235	7331	5.66	4130	4150	4125	5430	2930	4180	4130.98	1.79	0	575	4333	4256	4198	4121	4063	4227	4092	103	1250	500	2920	5	1	20661601	857	23.31	1.58	12	0.04	178.00	2633.00	7080	20230724	-41.38	3920	20231024	5.87	6050	-31.40	20240109	4125	0.61	20240610	7080	-41.38	20230724	3920	5.87	20231024	4.81	N	226400	500	103 억		370641	N	N	12	N	00	N
114	20240607	160913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	-75	5	-1.76	536244665	128105	263.01	4255	4275	4140	5530	2980	4255	4185.98	1.96	0	-35216	4331	4292	4251	4212	4171	4272	4192	103	1275	500	2970	5	1	20661601	864	23.48	1.59	12	0.62	178.00	2633.00	7080	20230724	-40.96	3920	20231024	6.63	6050	-30.91	20240109	4140	0.97	20240607	7080	-40.96	20230724	3920	6.63	20231024	4.82	N	226400	500	103 억		405857	N	N	12	N	00	N
115	20240607	150920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	-90	5	-2.12	514818920	122967	252.46	4255	4275	4140	5530	2980	4255	4186.64	1.96	0	-32216	4331	4292	4251	4212	4171	4272	4192	103	1275	500	2970	5	1	20661601	861	23.40	1.58	12	0.60	178.00	2633.00	7080	20230724	-41.17	3920	20231024	6.25	6050	-31.16	20240109	4140	0.60	20240607	7080	-41.17	20230724	3920	6.25	20231024	4.82	N	226400	500	103 억		405857	N	N	0	N	00	N
116	20240607	140914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	-100	5	-2.35	483004630	115319	236.76	4255	4275	4140	5530	2980	4255	4188.42	1.96	0	-27495	4331	4292	4251	4212	4171	4272	4192	103	1275	500	2970	5	1	20661601	858	23.34	1.58	12	0.56	178.00	2633.00	7080	20230724	-41.31	3920	20231024	5.99	6050	-31.32	20240109	4140	0.36	20240607	7080	-41.31	20230724	3920	5.99	20231024	4.82	N	226400	500	103 억		405857	N	N	0	N	00	N
117	20240607	130910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	-85	5	-2.00	457980790	109306	224.41	4255	4275	4140	5530	2980	4255	4189.90	1.96	0	-24667	4331	4292	4251	4212	4171	4272	4192	103	1275	500	2970	5	1	20661601	862	23.43	1.58	12	0.53	178.00	2633.00	7080	20230724	-41.10	3920	20231024	6.38	6050	-31.07	20240109	4140	0.72	20240607	7080	-41.10	20230724	3920	6.38	20231024	4.82	N	226400	500	103 억		405857	N	N	0	N	00	N
118	20240607	120915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4145	-110	5	-2.59	407963670	97268	199.70	4255	4275	4140	5530	2980	4255	4194.22	1.96	0	-16558	4331	4292	4251	4212	4171	4272	4192	103	1275	500	2970	5	1	20661601	856	23.29	1.57	12	0.47	178.00	2633.00	7080	20230724	-41.45	3920	20231024	5.74	6050	-31.49	20240109	4140	0.12	20240607	7080	-41.45	20230724	3920	5.74	20231024	4.82	N	226400	500	103 억		405857	N	N	0	N	00	N
119	20240607	110901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	-75	5	-1.76	346983975	82582	169.55	4255	4275	4150	5530	2980	4255	4201.69	1.96	0	-6804	4331	4292	4251	4212	4171	4272	4192	103	1275	500	2970	5	1	20661601	864	23.48	1.59	12	0.40	178.00	2633.00	7080	20230724	-40.96	3920	20231024	6.63	6050	-30.91	20240109	4150	0.72	20240607	7080	-40.96	20230724	3920	6.63	20231024	4.82	N	226400	500	103 억		405857	N	N	0	N	00	N
120	20240607	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	-25	5	-0.59	159458830	37683	77.37	4255	4275	4210	5530	2980	4255	4231.59	1.96	0	-1285	4331	4292	4251	4212	4171	4272	4192	103	1275	500	2970	5	1	20661601	874	23.76	1.61	12	0.18	178.00	2633.00	7080	20230724	-40.25	3920	20231024	7.91	6050	-30.08	20240109	4150	1.93	20240405	7080	-40.25	20230724	3920	7.91	20231024	4.82	N	226400	500	103 억		405857	N	N	0	N	00	N
121	20240607	090912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	5	2	0.12	6570750	1543	3.17	4255	4275	4255	5530	2980	4255	4258.43	1.96	0	296	4331	4292	4251	4212	4171	4272	4192	103	1275	500	2970	5	1	20661601	880	23.93	1.62	12	0.01	178.00	2633.00	7080	20230724	-39.83	3920	20231024	8.67	6050	-29.59	20240109	4150	2.65	20240405	7080	-39.83	20230724	3920	8.67	20231024	4.82	N	226400	500	103 억		405857	N	N	0	N	00	N
122	20240605	160911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	-20	5	-0.47	206332575	48687	51.86	4280	4290	4210	5550	2995	4275	4237.94	1.99	0	-5022	4428	4351	4308	4231	4188	4330	4210	103	1275	500	2990	5	1	20661601	879	23.90	1.62	12	0.24	178.00	2633.00	7080	20230724	-39.90	3860	20230530	10.23	6050	-29.67	20240109	4150	2.53	20240405	7080	-39.90	20230724	3920	8.55	20231024	4.80	N	226400	500	103 억		410514	N	N	37	N	00	N
123	20240605	150908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	0	3	0.00	182913265	43185	46.00	4280	4290	4210	5550	2995	4275	4235.57	1.99	0	-2988	4428	4351	4308	4231	4188	4330	4210	103	1275	500	2990	5	1	20661601	883	24.02	1.62	12	0.21	178.00	2633.00	7080	20230724	-39.62	3860	20230530	10.75	6050	-29.34	20240109	4150	3.01	20240405	7080	-39.62	20230724	3920	9.06	20231024	4.80	N	226400	500	103 억		410514	N	N	37	N	00	N
124	20240605	140910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-30	5	-0.70	169168485	39957	42.56	4280	4290	4210	5550	2995	4275	4233.76	1.99	0	-2162	4428	4351	4308	4231	4188	4330	4210	103	1275	500	2990	5	1	20661601	877	23.85	1.61	12	0.19	178.00	2633.00	7080	20230724	-40.04	3860	20230530	9.97	6050	-29.83	20240109	4150	2.29	20240405	7080	-40.04	20230724	3920	8.29	20231024	4.80	N	226400	500	103 억		410514	N	N	37	N	00	N
125	20240605	130909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	-35	5	-0.82	157361230	37161	39.58	4280	4290	4210	5550	2995	4275	4234.58	1.99	0	-2598	4428	4351	4308	4231	4188	4330	4210	103	1275	500	2990	5	1	20661601	876	23.82	1.61	12	0.18	178.00	2633.00	7080	20230724	-40.11	3860	20230530	9.84	6050	-29.92	20240109	4150	2.17	20240405	7080	-40.11	20230724	3920	8.16	20231024	4.80	N	226400	500	103 억		410514	N	N	37	N	00	N
126	20240605	120907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-40	5	-0.94	118856620	28053	29.88	4280	4290	4210	5550	2995	4275	4236.86	1.99	0	-2447	4428	4351	4308	4231	4188	4330	4210	103	1275	500	2990	5	1	20661601	875	23.79	1.61	12	0.14	178.00	2633.00	7080	20230724	-40.18	3860	20230530	9.72	6050	-30.00	20240109	4150	2.05	20240405	7080	-40.18	20230724	3920	8.04	20231024	4.80	N	226400	500	103 억		410514	N	N	37	N	00	N
127	20240605	110908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	-60	5	-1.40	109505110	25843	27.53	4280	4290	4210	5550	2995	4275	4237.32	1.99	0	-2817	4428	4351	4308	4231	4188	4330	4210	103	1275	500	2990	5	1	20661601	871	23.68	1.60	12	0.13	178.00	2633.00	7080	20230724	-40.47	3860	20230530	9.20	6050	-30.33	20240109	4150	1.57	20240405	7080	-40.47	20230724	3920	7.53	20231024	4.80	N	226400	500	103 억		410514	N	N	37	N	00	N
128	20240605	100906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	-25	5	-0.58	85177140	20080	21.39	4280	4290	4220	5550	2995	4275	4241.89	1.99	0	-3354	4428	4351	4308	4231	4188	4330	4210	103	1275	500	2990	5	1	20661601	878	23.88	1.61	12	0.10	178.00	2633.00	7080	20230724	-39.97	3860	20230530	10.10	6050	-29.75	20240109	4150	2.41	20240405	7080	-39.97	20230724	3920	8.42	20231024	4.80	N	226400	500	103 억		410514	N	N	37	N	00	N
129	20240605	090904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	0	3	0.00	12393510	2907	3.10	4280	4290	4250	5550	2995	4275	4263.33	1.99	0	-349	4428	4351	4308	4231	4188	4330	4210	103	1275	500	2990	5	1	20661601	883	24.02	1.62	12	0.01	178.00	2633.00	7080	20230724	-39.62	3860	20230530	10.75	6050	-29.34	20240109	4150	3.01	20240405	7080	-39.62	20230724	3920	9.06	20231024	4.80	N	226400	500	103 억		410514	N	N	37	N	00	N
130	20240604	160859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	-115	5	-2.62	403957680	93825	132.37	4350	4385	4265	5700	3075	4390	4305.44	1.93	0	12051	4476	4432	4356	4312	4236	4455	4335	103	1310	500	3070	5	1	20661601	883	24.02	1.62	12	0.45	178.00	2633.00	7080	20230724	-39.62	3860	20230530	10.75	6050	-29.34	20240109	4150	3.01	20240405	7080	-39.62	20230724	3920	9.06	20231024	4.83	N	226400	500	103 억		398451	N	N	37	N	00	N
131	20240604	150858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	-85	5	-1.94	372415175	86448	121.97	4350	4385	4275	5700	3075	4390	4307.97	1.93	0	14250	4476	4432	4356	4312	4236	4455	4335	103	1310	500	3070	5	1	20661601	889	24.19	1.64	12	0.42	178.00	2633.00	7080	20230724	-39.19	3860	20230530	11.53	6050	-28.84	20240109	4150	3.73	20240405	7080	-39.19	20230724	3920	9.82	20231024	4.83	N	226400	500	103 억		398451	N	N	5	N	00	N
132	20240604	140902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-60	5	-1.37	328031870	76124	107.40	4350	4385	4275	5700	3075	4390	4309.18	1.93	0	22085	4476	4432	4356	4312	4236	4455	4335	103	1310	500	3070	5	1	20661601	895	24.33	1.64	12	0.37	178.00	2633.00	7080	20230724	-38.84	3860	20230530	12.18	6050	-28.43	20240109	4150	4.34	20240405	7080	-38.84	20230724	3920	10.46	20231024	4.83	N	226400	500	103 억		398451	N	N	5	N	00	N
133	20240604	130858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	-90	5	-2.05	301485725	69956	98.70	4350	4385	4275	5700	3075	4390	4309.65	1.93	0	27005	4476	4432	4356	4312	4236	4455	4335	103	1310	500	3070	5	1	20661601	888	24.16	1.63	12	0.34	178.00	2633.00	7080	20230724	-39.27	3860	20230530	11.40	6050	-28.93	20240109	4150	3.61	20240405	7080	-39.27	20230724	3920	9.69	20231024	4.83	N	226400	500	103 억		398451	N	N	5	N	00	N
134	20240604	120857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	-85	5	-1.94	266114100	61728	87.09	4350	4385	4275	5700	3075	4390	4311.08	1.93	0	25573	4476	4432	4356	4312	4236	4455	4335	103	1310	500	3070	5	1	20661601	889	24.19	1.64	12	0.30	178.00	2633.00	7080	20230724	-39.19	3860	20230530	11.53	6050	-28.84	20240109	4150	3.73	20240405	7080	-39.19	20230724	3920	9.82	20231024	4.83	N	226400	500	103 억		398451	N	N	5	N	00	N
135	20240604	110854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	-80	5	-1.82	189161970	43811	61.81	4350	4385	4275	5700	3075	4390	4317.68	1.93	0	18811	4476	4432	4356	4312	4236	4455	4335	103	1310	500	3070	5	1	20661601	891	24.21	1.64	12	0.21	178.00	2633.00	7080	20230724	-39.12	3860	20230530	11.66	6050	-28.76	20240109	4150	3.86	20240405	7080	-39.12	20230724	3920	9.95	20231024	4.83	N	226400	500	103 억		398451	N	N	5	N	00	N
136	20240604	100856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	-90	5	-2.05	114744945	26515	37.41	4350	4385	4275	5700	3075	4390	4327.55	1.93	0	8967	4476	4432	4356	4312	4236	4455	4335	103	1310	500	3070	5	1	20661601	888	24.16	1.63	12	0.13	178.00	2633.00	7080	20230724	-39.27	3860	20230530	11.40	6050	-28.93	20240109	4150	3.61	20240405	7080	-39.27	20230724	3920	9.69	20231024	4.83	N	226400	500	103 억		398451	N	N	5	N	00	N
137	20240604	090856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	-5	5	-0.11	12583090	2885	4.07	4350	4385	4350	5700	3075	4390	4361.56	1.93	0	-205	4476	4432	4356	4312	4236	4455	4335	103	1310	500	3070	5	1	20661601	906	24.63	1.67	12	0.01	178.00	2633.00	7080	20230724	-38.06	3860	20230530	13.60	6050	-27.52	20240109	4150	5.66	20240405	7080	-38.06	20230724	3920	11.86	20231024	4.83	N	226400	500	103 억		398451	N	N	5	N	00	N
138	20240603	160846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	40	2	0.92	306619265	70879	120.03	4315	4400	4280	5650	3045	4350	4325.31	1.97	0	-8331	4446	4397	4321	4272	4196	4422	4297	103	1300	500	3040	5	1	20661601	907	24.66	1.67	12	0.34	178.00	2633.00	7080	20230724	-37.99	3860	20230530	13.73	6050	-27.44	20240109	4150	5.78	20240405	7080	-37.99	20230724	3920	11.99	20231024	4.94	N	226400	500	103 억		406738	N	N	5	N	00	N
139	20240603	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4365	15	2	0.34	287470445	66514	112.64	4315	4400	4280	5650	3045	4350	4321.95	1.97	0	-6234	4446	4397	4321	4272	4196	4422	4297	103	1300	500	3040	5	1	20661601	902	24.52	1.66	12	0.32	178.00	2633.00	7080	20230724	-38.35	3860	20230530	13.08	6050	-27.85	20240109	4150	5.18	20240405	7080	-38.35	20230724	3920	11.35	20231024	4.94	N	226400	500	103 억		406738	N	N	0	N	00	N
140	20240603	140847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-30	5	-0.69	260630895	60325	102.16	4315	4400	4280	5650	3045	4350	4320.45	1.97	0	-6357	4446	4397	4321	4272	4196	4422	4297	103	1300	500	3040	5	1	20661601	893	24.27	1.64	12	0.29	178.00	2633.00	7080	20230724	-38.98	3860	20230530	11.92	6050	-28.60	20240109	4150	4.10	20240405	7080	-38.98	20230724	3920	10.20	20231024	4.94	N	226400	500	103 억		406738	N	N	0	N	00	N
141	20240603	130847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	-50	5	-1.15	197573940	45666	77.33	4315	4400	4290	5650	3045	4350	4326.50	1.97	0	-8906	4446	4397	4321	4272	4196	4422	4297	103	1300	500	3040	5	1	20661601	888	24.16	1.63	12	0.22	178.00	2633.00	7080	20230724	-39.27	3860	20230530	11.40	6050	-28.93	20240109	4150	3.61	20240405	7080	-39.27	20230724	3920	9.69	20231024	4.94	N	226400	500	103 억		406738	N	N	0	N	00	N
142	20240603	120846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	-25	5	-0.57	174119910	40215	68.10	4315	4400	4305	5650	3045	4350	4329.73	1.97	0	-7988	4446	4397	4321	4272	4196	4422	4297	103	1300	500	3040	5	1	20661601	894	24.30	1.64	12	0.19	178.00	2633.00	7080	20230724	-38.91	3860	20230530	12.05	6050	-28.51	20240109	4150	4.22	20240405	7080	-38.91	20230724	3920	10.33	20231024	4.94	N	226400	500	103 억		406738	N	N	0	N	00	N
143	20240603	110841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-30	5	-0.69	90197615	20798	35.22	4315	4400	4305	5650	3045	4350	4336.84	1.97	0	-6567	4446	4397	4321	4272	4196	4422	4297	103	1300	500	3040	5	1	20661601	893	24.27	1.64	12	0.10	178.00	2633.00	7080	20230724	-38.98	3860	20230530	11.92	6050	-28.60	20240109	4150	4.10	20240405	7080	-38.98	20230724	3920	10.20	20231024	4.94	N	226400	500	103 억		406738	N	N	0	N	00	N
144	20240603	100836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-10	5	-0.23	29514735	6779	11.48	4315	4400	4305	5650	3045	4350	4353.85	1.97	0	-1908	4446	4397	4321	4272	4196	4422	4297	103	1300	500	3040	5	1	20661601	897	24.38	1.65	12	0.03	178.00	2633.00	7080	20230724	-38.70	3860	20230530	12.44	6050	-28.26	20240109	4150	4.58	20240405	7080	-38.70	20230724	3920	10.71	20231024	4.94	N	226400	500	103 억		406738	N	N	0	N	00	N
145	20240603	090837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	40	2	0.92	9999280	2300	3.89	4315	4400	4315	5650	3045	4350	4347.51	1.97	0	-557	4446	4397	4321	4272	4196	4422	4297	103	1300	500	3040	5	1	20661601	907	24.66	1.67	12	0.01	178.00	2633.00	7080	20230724	-37.99	3860	20230530	13.73	6050	-27.44	20240109	4150	5.78	20240405	7080	-37.99	20230724	3920	11.99	20231024	4.94	N	226400	500	103 억		406738	N	N	0	N	00	N