KissMeData/290660/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	161139	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	916	32	2	3.62	137071023	150175	22.99	884	958	865	1149	619	884	912.74	0.22	0	26570	1042	963	918	839	794	940	816	207	265	500	600	1	1	41371281	379	-4.47	1.22	12	0.36	-205.00	749.00	1985	20230626	-53.85	865	20240628	5.90	1580	-42.03	20240131	865	5.90	20240628	1818	-49.61	20230628	865	5.90	20240628	0.00	N	290660	500	206 억		89848	N	Y	0	N	00	N
3	20240628	151152	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	896	12	2	1.36	133521647	146279	22.40	884	958	865	1149	619	884	912.79	0.22	0	26143	1042	963	918	839	794	940	816	207	265	500	600	1	1	41371281	371	-4.37	1.20	12	0.35	-205.00	749.00	1985	20230626	-54.86	865	20240628	3.58	1580	-43.29	20240131	865	3.58	20240628	1818	-50.72	20230628	865	3.58	20240628	0.00	N	290660	500	206 억		89848	N	N	0	N	00	N
4	20240628	141152	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	905	21	2	2.38	125862360	137758	21.09	884	958	865	1149	619	884	913.65	0.22	0	20999	1042	963	918	839	794	940	816	207	265	500	600	1	1	41371281	374	-4.41	1.21	12	0.33	-205.00	749.00	1985	20230626	-54.41	865	20240628	4.62	1580	-42.72	20240131	865	4.62	20240628	1818	-50.22	20230628	865	4.62	20240628	0.00	N	290660	500	206 억		89848	N	N	0	N	00	N
5	20240628	131150	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	925	41	2	4.64	112625763	123187	18.86	884	958	865	1149	619	884	914.27	0.22	0	17444	1042	963	918	839	794	940	816	207	265	500	600	1	1	41371281	383	-4.51	1.23	12	0.30	-205.00	749.00	1985	20230626	-53.40	865	20240628	6.94	1580	-41.46	20240131	865	6.94	20240628	1818	-49.12	20230628	865	6.94	20240628	0.00	N	290660	500	206 억		89848	N	N	0	N	00	N
6	20240628	121147	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	915	31	2	3.51	98716296	108227	16.57	884	958	865	1149	619	884	912.12	0.22	0	20335	1042	963	918	839	794	940	816	207	265	500	600	1	1	41371281	379	-4.46	1.22	12	0.26	-205.00	749.00	1985	20230626	-53.90	865	20240628	5.78	1580	-42.09	20240131	865	5.78	20240628	1818	-49.67	20230628	865	5.78	20240628	0.00	N	290660	500	206 억		89848	N	N	0	N	00	N
7	20240628	111129	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	906	22	2	2.49	90674715	99383	15.22	884	958	865	1149	619	884	912.38	0.22	0	18059	1042	963	918	839	794	940	816	207	265	500	600	1	1	41371281	375	-4.42	1.21	12	0.24	-205.00	749.00	1985	20230626	-54.36	865	20240628	4.74	1580	-42.66	20240131	865	4.74	20240628	1818	-50.17	20230628	865	4.74	20240628	0.00	N	290660	500	206 억		89848	N	N	0	N	00	N
8	20240628	101125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	900	16	2	1.81	82215943	90019	13.78	884	958	865	1149	619	884	913.32	0.22	0	10571	1042	963	918	839	794	940	816	207	265	500	600	1	1	41371281	372	-4.39	1.20	12	0.22	-205.00	749.00	1985	20230626	-54.66	865	20240628	4.05	1580	-43.04	20240131	865	4.05	20240628	1818	-50.50	20230628	865	4.05	20240628	0.00	N	290660	500	206 억		89848	N	N	0	N	00	N
9	20240628	091129	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	894	10	2	1.13	56811445	61465	9.41	884	958	865	1149	619	884	924.29	0.22	0	2403	1042	963	918	839	794	940	816	207	265	500	600	1	1	41371281	370	-4.36	1.19	12	0.15	-205.00	749.00	1985	20230626	-54.96	865	20240628	3.35	1580	-43.42	20240131	865	3.35	20240628	1818	-50.83	20230628	865	3.35	20240628	0.00	N	290660	500	206 억		89848	N	N	0	N	00	N
10	20240627	161119	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	884	-22	5	-2.43	609330052	653025	359.55	907	997	873	1177	635	906	933.09	0.27	0	-23700	934	919	896	881	858	908	870	207	271	500	610	1	1	41371281	366	-4.31	1.18	12	1.58	-205.00	749.00	1985	20230626	-55.47	873	20240627	1.26	1580	-44.05	20240131	873	1.26	20240627	1904	-53.57	20230627	873	1.26	20240627	0.00	N	290660	500	206 억		113236	N	N	0	N	00	N
11	20240627	151126	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	892	-14	5	-1.55	585547381	626245	344.80	907	997	873	1177	635	906	935.01	0.27	0	-20508	934	919	896	881	858	908	870	207	271	500	610	1	1	41371281	369	-4.35	1.19	12	1.51	-205.00	749.00	1985	20230626	-55.06	873	20240627	2.18	1580	-43.54	20240131	873	2.18	20240627	1904	-53.15	20230627	873	2.18	20240627	0.00	N	290660	500	206 억		113236	N	N	0	N	00	N
12	20240627	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	901	-5	5	-0.55	524349627	557110	306.74	907	997	894	1177	635	906	941.20	0.27	0	-25967	934	919	896	881	858	908	870	207	271	500	610	1	1	41371281	373	-4.40	1.20	12	1.35	-205.00	749.00	1985	20230626	-54.61	873	20240626	3.21	1580	-42.97	20240131	873	3.21	20240626	1904	-52.68	20230627	873	3.21	20240626	0.00	N	290660	500	206 억		113236	N	N	0	N	00	N
13	20240627	131124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	918	12	2	1.32	33556931	37030	20.39	907	918	897	1177	635	906	906.21	0.27	0	-3122	934	919	896	881	858	908	870	207	271	500	610	1	1	41371281	380	-4.48	1.23	12	0.09	-205.00	749.00	1985	20230626	-53.75	873	20240626	5.15	1580	-41.90	20240131	873	5.15	20240626	1904	-51.79	20230627	873	5.15	20240626	0.00	N	290660	500	206 억		113236	N	N	0	N	00	N
14	20240627	121126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	903	-3	5	-0.33	25285878	27892	15.36	907	915	897	1177	635	906	906.56	0.27	0	-4155	934	919	896	881	858	908	870	207	271	500	610	1	1	41371281	374	-4.40	1.21	12	0.07	-205.00	749.00	1985	20230626	-54.51	873	20240626	3.44	1580	-42.85	20240131	873	3.44	20240626	1904	-52.57	20230627	873	3.44	20240626	0.00	N	290660	500	206 억		113236	N	N	0	N	00	N
15	20240627	111126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	907	1	2	0.11	22044777	24311	13.39	907	915	897	1177	635	906	906.78	0.27	0	-4015	934	919	896	881	858	908	870	207	271	500	610	1	1	41371281	375	-4.42	1.21	12	0.06	-205.00	749.00	1985	20230626	-54.31	873	20240626	3.89	1580	-42.59	20240131	873	3.89	20240626	1904	-52.36	20230627	873	3.89	20240626	0.00	N	290660	500	206 억		113236	N	N	0	N	00	N
16	20240627	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	909	3	2	0.33	17627320	19451	10.71	907	910	897	1177	635	906	906.24	0.27	0	-5805	934	919	896	881	858	908	870	207	271	500	610	1	1	41371281	376	-4.43	1.21	12	0.05	-205.00	749.00	1985	20230626	-54.21	873	20240626	4.12	1580	-42.47	20240131	873	4.12	20240626	1904	-52.26	20230627	873	4.12	20240626	0.00	N	290660	500	206 억		113236	N	N	0	N	00	N
17	20240627	091125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	910	4	2	0.44	5265340	5810	3.20	907	910	906	1177	635	906	906.25	0.27	0	-881	934	919	896	881	858	908	870	207	271	500	610	1	1	41371281	376	-4.44	1.21	12	0.01	-205.00	749.00	1985	20230626	-54.16	873	20240626	4.24	1580	-42.41	20240131	873	4.24	20240626	1904	-52.21	20230627	873	4.24	20240626	0.00	N	290660	500	206 억		113236	N	N	0	N	00	N
18	20240626	161121	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	906	-3	5	-0.33	161056809	181537	159.19	909	911	873	1181	637	909	887.18	0.22	0	21568	977	942	921	886	865	932	876	207	272	500	610	1	1	41371281	375	-4.42	1.21	12	0.44	-205.00	749.00	1985	20230626	-54.36	873	20240626	3.78	1580	-42.66	20240131	873	3.78	20240626	1985	-54.36	20230626	873	3.78	20240626	0.00	N	290660	500	206 억		91585	N	N	0	N	00	N
19	20240626	151125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	902	-7	5	-0.77	159176778	179453	157.37	909	911	873	1181	637	909	887.01	0.22	0	22740	977	942	921	886	865	932	876	207	272	500	610	1	1	41371281	373	-4.40	1.20	12	0.43	-205.00	749.00	1985	20230626	-54.56	873	20240626	3.32	1580	-42.91	20240131	873	3.32	20240626	1985	-54.56	20230626	873	3.32	20240626	0.00	N	290660	500	206 억		91585	N	N	0	N	00	N
20	20240626	141122	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	907	-2	5	-0.22	156775509	176799	155.04	909	911	873	1181	637	909	886.74	0.22	0	21219	977	942	921	886	865	932	876	207	272	500	610	1	1	41371281	375	-4.42	1.21	12	0.43	-205.00	749.00	1985	20230626	-54.31	873	20240626	3.89	1580	-42.59	20240131	873	3.89	20240626	1985	-54.31	20230626	873	3.89	20240626	0.00	N	290660	500	206 억		91585	N	N	0	N	00	N
21	20240626	131123	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	904	-5	5	-0.55	144699611	163411	143.30	909	911	873	1181	637	909	885.49	0.22	0	22638	977	942	921	886	865	932	876	207	272	500	610	1	1	41371281	374	-4.41	1.21	12	0.39	-205.00	749.00	1985	20230626	-54.46	873	20240626	3.55	1580	-42.78	20240131	873	3.55	20240626	1985	-54.46	20230626	873	3.55	20240626	0.00	N	290660	500	206 억		91585	N	N	0	N	00	N
22	20240626	121121	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	900	-9	5	-0.99	140083441	158287	138.81	909	911	873	1181	637	909	885.00	0.22	0	21503	977	942	921	886	865	932	876	207	272	500	610	1	1	41371281	372	-4.39	1.20	12	0.38	-205.00	749.00	1985	20230626	-54.66	873	20240626	3.09	1580	-43.04	20240131	873	3.09	20240626	1985	-54.66	20230626	873	3.09	20240626	0.00	N	290660	500	206 억		91585	N	N	0	N	00	N
23	20240626	111123	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	905	-4	5	-0.44	135053389	152725	133.93	909	911	873	1181	637	909	884.29	0.22	0	20180	977	942	921	886	865	932	876	207	272	500	610	1	1	41371281	374	-4.41	1.21	12	0.37	-205.00	749.00	1985	20230626	-54.41	873	20240626	3.67	1580	-42.72	20240131	873	3.67	20240626	1985	-54.41	20230626	873	3.67	20240626	0.00	N	290660	500	206 억		91585	N	N	0	N	00	N
24	20240626	101120	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	896	-13	5	-1.43	120593482	136616	119.80	909	911	873	1181	637	909	882.72	0.22	0	16760	977	942	921	886	865	932	876	207	272	500	610	1	1	41371281	371	-4.37	1.20	12	0.33	-205.00	749.00	1985	20230626	-54.86	873	20240626	2.63	1580	-43.29	20240131	873	2.63	20240626	1985	-54.86	20230626	873	2.63	20240626	0.00	N	290660	500	206 억		91585	N	N	0	N	00	N
25	20240626	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	900	-9	5	-0.99	3745448	4139	3.63	909	911	899	1181	637	909	904.92	0.22	0	1417	977	942	921	886	865	932	876	207	272	500	610	1	1	41371281	372	-4.39	1.20	12	0.01	-205.00	749.00	1985	20230626	-54.66	874	20240619	2.97	1580	-43.04	20240131	874	2.97	20240619	1985	-54.66	20230626	874	2.97	20240619	0.00	N	290660	500	206 억		91585	N	N	0	N	00	N
26	20240625	161119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	909	-19	5	-2.05	103286387	114015	141.27	928	956	900	1206	650	928	905.90	0.20	0	9364	982	955	937	910	892	946	901	207	278	500	630	1	1	41371281	376	-4.43	1.21	12	0.28	-205.00	749.00	1985	20230626	-54.21	874	20240619	4.00	1580	-42.47	20240131	874	4.00	20240619	1985	-54.21	20230626	874	4.00	20240619	0.00	N	290660	500	206 억		82221	N	N	0	N	00	N
27	20240625	151117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	907	-21	5	-2.26	101723054	112290	139.13	928	956	900	1206	650	928	905.90	0.20	0	10248	982	955	937	910	892	946	901	207	278	500	630	1	1	41371281	375	-4.42	1.21	12	0.27	-205.00	749.00	1985	20230626	-54.31	874	20240619	3.78	1580	-42.59	20240131	874	3.78	20240619	1985	-54.31	20230626	874	3.78	20240619	0.00	N	290660	500	206 억		82221	N	N	0	N	00	N
28	20240625	141121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	903	-25	5	-2.69	88487595	97649	120.99	928	956	900	1206	650	928	906.18	0.20	0	10723	982	955	937	910	892	946	901	207	278	500	630	1	1	41371281	374	-4.40	1.21	12	0.24	-205.00	749.00	1985	20230626	-54.51	874	20240619	3.32	1580	-42.85	20240131	874	3.32	20240619	1985	-54.51	20230626	874	3.32	20240619	0.00	N	290660	500	206 억		82221	N	N	0	N	00	N
29	20240625	131121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	912	-16	5	-1.72	81738805	90178	111.73	928	956	900	1206	650	928	906.42	0.20	0	5965	982	955	937	910	892	946	901	207	278	500	630	1	1	41371281	377	-4.45	1.22	12	0.22	-205.00	749.00	1985	20230626	-54.06	874	20240619	4.35	1580	-42.28	20240131	874	4.35	20240619	1985	-54.06	20230626	874	4.35	20240619	0.00	N	290660	500	206 억		82221	N	N	0	N	00	N
30	20240625	121124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	915	-13	5	-1.40	64744047	71336	88.39	928	956	900	1206	650	928	907.59	0.20	0	4173	982	955	937	910	892	946	901	207	278	500	630	1	1	41371281	379	-4.46	1.22	12	0.17	-205.00	749.00	1985	20230626	-53.90	874	20240619	4.69	1580	-42.09	20240131	874	4.69	20240619	1985	-53.90	20230626	874	4.69	20240619	0.00	N	290660	500	206 억		82221	N	N	0	N	00	N
31	20240625	111122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	916	-12	5	-1.29	63331108	69784	86.46	928	956	900	1206	650	928	907.53	0.20	0	4401	982	955	937	910	892	946	901	207	278	500	630	1	1	41371281	379	-4.47	1.22	12	0.17	-205.00	749.00	1985	20230626	-53.85	874	20240619	4.81	1580	-42.03	20240131	874	4.81	20240619	1985	-53.85	20230626	874	4.81	20240619	0.00	N	290660	500	206 억		82221	N	N	0	N	00	N
32	20240625	101120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	908	-20	5	-2.16	45111969	49783	61.68	928	956	900	1206	650	928	906.17	0.20	0	3093	982	955	937	910	892	946	901	207	278	500	630	1	1	41371281	376	-4.43	1.21	12	0.12	-205.00	749.00	1985	20230626	-54.26	874	20240619	3.89	1580	-42.53	20240131	874	3.89	20240619	1985	-54.26	20230626	874	3.89	20240619	0.00	N	290660	500	206 억		82221	N	N	0	N	00	N
33	20240625	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	949	21	2	2.26	1769048	1911	2.37	928	956	905	1206	650	928	925.72	0.20	0	583	982	955	937	910	892	946	901	207	278	500	630	1	1	41371281	393	-4.63	1.27	12	0.00	-205.00	749.00	1985	20230626	-52.19	874	20240619	8.58	1580	-39.94	20240131	874	8.58	20240619	1985	-52.19	20230626	874	8.58	20240619	0.00	N	290660	500	206 억		82221	N	N	0	N	00	N
34	20240624	161120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	928	-30	5	-3.13	75573693	80707	81.06	958	964	919	1245	671	958	936.40	0.18	0	6002	1024	990	964	930	904	978	918	207	287	500	650	1	1	41371281	384	-4.53	1.24	12	0.20	-205.00	749.00	1985	20230626	-53.25	874	20240619	6.18	1580	-41.27	20240131	874	6.18	20240619	1985	-53.25	20230626	874	6.18	20240619	0.00	N	290660	500	206 억		75997	N	N	0	N	00	N
35	20240624	151116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	934	-24	5	-2.51	72188093	77060	77.40	958	964	919	1245	671	958	936.78	0.18	0	6839	1024	990	964	930	904	978	918	207	287	500	650	1	1	41371281	386	-4.56	1.25	12	0.19	-205.00	749.00	1985	20230626	-52.95	874	20240619	6.86	1580	-40.89	20240131	874	6.86	20240619	1985	-52.95	20230626	874	6.86	20240619	0.00	N	290660	500	206 억		75997	N	N	0	N	00	N
36	20240624	141117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	936	-22	5	-2.30	46922553	49736	49.95	958	964	927	1245	671	958	943.43	0.18	0	6823	1024	990	964	930	904	978	918	207	287	500	650	1	1	41371281	387	-4.57	1.25	12	0.12	-205.00	749.00	1985	20230626	-52.85	874	20240619	7.09	1580	-40.76	20240131	874	7.09	20240619	1985	-52.85	20230626	874	7.09	20240619	0.00	N	290660	500	206 억		75997	N	N	0	N	00	N
37	20240624	131115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	935	-23	5	-2.40	45423182	48132	48.34	958	964	927	1245	671	958	943.72	0.18	0	7080	1024	990	964	930	904	978	918	207	287	500	650	1	1	41371281	387	-4.56	1.25	12	0.12	-205.00	749.00	1985	20230626	-52.90	874	20240619	6.98	1580	-40.82	20240131	874	6.98	20240619	1985	-52.90	20230626	874	6.98	20240619	0.00	N	290660	500	206 억		75997	N	N	0	N	00	N
38	20240624	121116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	932	-26	5	-2.71	38033205	40186	40.36	958	964	928	1245	671	958	946.43	0.18	0	5393	1024	990	964	930	904	978	918	207	287	500	650	1	1	41371281	386	-4.55	1.24	12	0.10	-205.00	749.00	1985	20230626	-53.05	874	20240619	6.64	1580	-41.01	20240131	874	6.64	20240619	1985	-53.05	20230626	874	6.64	20240619	0.00	N	290660	500	206 억		75997	N	N	0	N	00	N
39	20240624	111119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	940	-18	5	-1.88	31523470	33215	33.36	958	964	928	1245	671	958	949.07	0.18	0	4382	1024	990	964	930	904	978	918	207	287	500	650	1	1	41371281	389	-4.59	1.26	12	0.08	-205.00	749.00	1985	20230626	-52.64	874	20240619	7.55	1580	-40.51	20240131	874	7.55	20240619	1985	-52.64	20230626	874	7.55	20240619	0.00	N	290660	500	206 억		75997	N	N	0	N	00	N
40	20240624	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	956	-2	5	-0.21	21828365	22872	22.97	958	964	949	1245	671	958	954.37	0.18	0	2426	1024	990	964	930	904	978	918	207	287	500	650	1	1	41371281	396	-4.66	1.28	12	0.06	-205.00	749.00	1985	20230626	-51.84	874	20240619	9.38	1580	-39.49	20240131	874	9.38	20240619	1985	-51.84	20230626	874	9.38	20240619	0.00	N	290660	500	206 억		75997	N	N	0	N	00	N
41	20240624	091117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	949	-9	5	-0.94	931117	972	0.98	958	959	949	1245	671	958	957.94	0.18	0	-159	1024	990	964	930	904	978	918	207	287	500	650	1	1	41371281	393	-4.63	1.27	12	0.00	-205.00	749.00	1985	20230626	-52.19	874	20240619	8.58	1580	-39.94	20240131	874	8.58	20240619	1985	-52.19	20230626	874	8.58	20240619	0.00	N	290660	500	206 억		75997	N	N	0	N	00	N
42	20240621	161039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	958	-18	5	-1.84	95108610	99517	57.52	976	998	938	1268	684	976	955.70	0.20	0	-5201	1026	1001	975	950	924	1013	962	207	292	500	660	1	1	41371281	396	-4.67	1.28	12	0.24	-205.00	749.00	1985	20230626	-51.74	874	20240619	9.61	1580	-39.37	20240131	874	9.61	20240619	1985	-51.74	20230626	874	9.61	20240619	0.00	N	290660	500	206 억		81769	N	N	0	N	00	N
43	20240621	151040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	958	-18	5	-1.84	92010566	96283	55.65	976	998	938	1268	684	976	955.63	0.20	0	-3200	1026	1001	975	950	924	1013	962	207	292	500	660	1	1	41371281	396	-4.67	1.28	12	0.23	-205.00	749.00	1985	20230626	-51.74	874	20240619	9.61	1580	-39.37	20240131	874	9.61	20240619	1985	-51.74	20230626	874	9.61	20240619	0.00	N	290660	500	206 억		81769	N	N	0	N	00	N
44	20240621	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	959	-17	5	-1.74	82630137	86447	49.96	976	998	938	1268	684	976	955.85	0.20	0	-901	1026	1001	975	950	924	1013	962	207	292	500	660	1	1	41371281	397	-4.68	1.28	12	0.21	-205.00	749.00	1985	20230626	-51.69	874	20240619	9.73	1580	-39.30	20240131	874	9.73	20240619	1985	-51.69	20230626	874	9.73	20240619	0.00	N	290660	500	206 억		81769	N	N	0	N	00	N
45	20240621	131041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	953	-23	5	-2.36	53707767	55897	32.31	976	998	940	1268	684	976	960.83	0.20	0	-2953	1026	1001	975	950	924	1013	962	207	292	500	660	1	1	41371281	394	-4.65	1.27	12	0.14	-205.00	749.00	1985	20230626	-51.99	874	20240619	9.04	1580	-39.68	20240131	874	9.04	20240619	1985	-51.99	20230626	874	9.04	20240619	0.00	N	290660	500	206 억		81769	N	N	0	N	00	N
46	20240621	121042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	952	-24	5	-2.46	51196942	53262	30.78	976	998	940	1268	684	976	961.23	0.20	0	-2073	1026	1001	975	950	924	1013	962	207	292	500	660	1	1	41371281	394	-4.64	1.27	12	0.13	-205.00	749.00	1985	20230626	-52.04	874	20240619	8.92	1580	-39.75	20240131	874	8.92	20240619	1985	-52.04	20230626	874	8.92	20240619	0.00	N	290660	500	206 억		81769	N	N	0	N	00	N
47	20240621	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	956	-20	5	-2.05	34622796	35821	20.70	976	998	956	1268	684	976	966.55	0.20	0	-2839	1026	1001	975	950	924	1013	962	207	292	500	660	1	1	41371281	396	-4.66	1.28	12	0.09	-205.00	749.00	1985	20230626	-51.84	874	20240619	9.38	1580	-39.49	20240131	874	9.38	20240619	1985	-51.84	20230626	874	9.38	20240619	0.00	N	290660	500	206 억		81769	N	N	0	N	00	N
48	20240621	101037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	960	-16	5	-1.64	23199072	23899	13.81	976	998	960	1268	684	976	970.71	0.20	0	-4426	1026	1001	975	950	924	1013	962	207	292	500	660	1	1	41371281	397	-4.68	1.28	12	0.06	-205.00	749.00	1985	20230626	-51.64	874	20240619	9.84	1580	-39.24	20240131	874	9.84	20240619	1985	-51.64	20230626	874	9.84	20240619	0.00	N	290660	500	206 억		81769	N	N	0	N	00	N
49	20240621	091043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	978	2	2	0.20	11055827	11302	6.53	976	998	976	1268	684	976	978.22	0.20	0	-3958	1026	1001	975	950	924	1013	962	207	292	500	660	1	1	41371281	405	-4.77	1.31	12	0.03	-205.00	749.00	1985	20230626	-50.73	874	20240619	11.90	1580	-38.10	20240131	874	11.90	20240619	1985	-50.73	20230626	874	11.90	20240619	0.00	N	290660	500	206 억		81769	N	N	0	N	00	N
50	20240620	161034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	976	4	2	0.41	166939141	172914	16.27	972	1000	949	1263	681	972	965.43	0.19	0	1507	1112	1042	958	888	804	1077	923	207	291	500	660	1	1	41371281	404	-4.76	1.30	12	0.42	-205.00	749.00	1985	20230626	-50.83	874	20240619	11.67	1580	-38.23	20240131	874	11.67	20240619	1985	-50.83	20230626	874	11.67	20240619	0.00	N	290660	500	206 억		80262	N	N	0	N	00	N
51	20240620	151034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	977	5	2	0.51	155295248	160959	15.15	972	1000	949	1263	681	972	964.81	0.19	0	2296	1112	1042	958	888	804	1077	923	207	291	500	660	1	1	41371281	404	-4.77	1.30	12	0.39	-205.00	749.00	1985	20230626	-50.78	874	20240619	11.78	1580	-38.16	20240131	874	11.78	20240619	1985	-50.78	20230626	874	11.78	20240619	0.00	N	290660	500	206 억		80262	N	N	0	N	00	N
52	20240620	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	961	-11	5	-1.13	126551870	131166	12.34	972	1000	949	1263	681	972	964.82	0.19	0	5410	1112	1042	958	888	804	1077	923	207	291	500	660	1	1	41371281	398	-4.69	1.28	12	0.32	-205.00	749.00	1985	20230626	-51.59	874	20240619	9.95	1580	-39.18	20240131	874	9.95	20240619	1985	-51.59	20230626	874	9.95	20240619	0.00	N	290660	500	206 억		80262	N	N	0	N	00	N
53	20240620	131036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	949	-23	5	-2.37	109949211	113907	10.72	972	1000	949	1263	681	972	965.25	0.19	0	4047	1112	1042	958	888	804	1077	923	207	291	500	660	1	1	41371281	393	-4.63	1.27	12	0.28	-205.00	749.00	1985	20230626	-52.19	874	20240619	8.58	1580	-39.94	20240131	874	8.58	20240619	1985	-52.19	20230626	874	8.58	20240619	0.00	N	290660	500	206 억		80262	N	N	0	N	00	N
54	20240620	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	953	-19	5	-1.95	101638595	105170	9.90	972	1000	949	1263	681	972	966.42	0.19	0	4052	1112	1042	958	888	804	1077	923	207	291	500	660	1	1	41371281	394	-4.65	1.27	12	0.25	-205.00	749.00	1985	20230626	-51.99	874	20240619	9.04	1580	-39.68	20240131	874	9.04	20240619	1985	-51.99	20230626	874	9.04	20240619	0.00	N	290660	500	206 억		80262	N	N	0	N	00	N
55	20240620	111036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	959	-13	5	-1.34	92510951	95601	9.00	972	1000	949	1263	681	972	967.68	0.19	0	3726	1112	1042	958	888	804	1077	923	207	291	500	660	1	1	41371281	397	-4.68	1.28	12	0.23	-205.00	749.00	1985	20230626	-51.69	874	20240619	9.73	1580	-39.30	20240131	874	9.73	20240619	1985	-51.69	20230626	874	9.73	20240619	0.00	N	290660	500	206 억		80262	N	N	0	N	00	N
56	20240620	101038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	979	7	2	0.72	56763680	58148	5.47	972	1000	953	1263	681	972	976.19	0.19	0	-3678	1112	1042	958	888	804	1077	923	207	291	500	660	1	1	41371281	405	-4.78	1.31	12	0.14	-205.00	749.00	1985	20230626	-50.68	874	20240619	12.01	1580	-38.04	20240131	874	12.01	20240619	1985	-50.68	20230626	874	12.01	20240619	0.00	N	290660	500	206 억		80262	N	N	0	N	00	N
57	20240620	091042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	972	0	3	0.00	18977303	19383	1.82	972	1000	968	1263	681	972	979.07	0.19	0	-2886	1112	1042	958	888	804	1077	923	207	291	500	660	1	1	41371281	402	-4.74	1.30	12	0.05	-205.00	749.00	1985	20230626	-51.03	874	20240619	11.21	1580	-38.48	20240131	874	11.21	20240619	1985	-51.03	20230626	874	11.21	20240619	0.00	N	290660	500	206 억		80262	N	N	0	N	00	N
58	20240619	161030	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	972	3	2	0.31	1006746845	1062476	13.94	969	1028	874	1259	679	969	947.54	0.29	0	-40566	1342	1155	1062	875	782	1109	829	207	290	500	650	1	1	41371281	402	-4.74	1.30	12	2.57	-205.00	749.00	1985	20230626	-51.03	874	20240619	11.21	1580	-38.48	20240131	874	11.21	20240619	1985	-51.03	20230626	874	11.21	20240619	0.00	N	290660	500	206 억		120726	N	N	0	N	00	N
59	20240619	151031	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	966	-3	5	-0.31	995442811	1050793	13.79	969	1028	874	1259	679	969	947.32	0.29	0	-40547	1342	1155	1062	875	782	1109	829	207	290	500	650	1	1	41371281	400	-4.71	1.29	12	2.54	-205.00	749.00	1985	20230626	-51.34	874	20240619	10.53	1580	-38.86	20240131	874	10.53	20240619	1985	-51.34	20230626	874	10.53	20240619	0.00	N	290660	500	206 억		120726	N	N	0	N	00	N
60	20240619	141040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	959	-10	5	-1.03	949947882	1003361	13.16	969	1028	874	1259	679	969	946.76	0.29	0	-37034	1342	1155	1062	875	782	1109	829	207	290	500	650	1	1	41371281	397	-4.68	1.28	12	2.43	-205.00	749.00	1985	20230626	-51.69	874	20240619	9.73	1580	-39.30	20240131	874	9.73	20240619	1985	-51.69	20230626	874	9.73	20240619	0.00	N	290660	500	206 억		120726	N	N	0	N	00	N
61	20240619	131027	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	955	-14	5	-1.44	938061777	990984	13.00	969	1028	874	1259	679	969	946.59	0.29	0	-37149	1342	1155	1062	875	782	1109	829	207	290	500	650	1	1	41371281	395	-4.66	1.28	12	2.40	-205.00	749.00	1985	20230626	-51.89	874	20240619	9.27	1580	-39.56	20240131	874	9.27	20240619	1985	-51.89	20230626	874	9.27	20240619	0.00	N	290660	500	206 억		120726	N	N	0	N	00	N
62	20240619	121029	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	965	-4	5	-0.41	922335491	974445	12.78	969	1028	874	1259	679	969	946.52	0.29	0	-38905	1342	1155	1062	875	782	1109	829	207	290	500	650	1	1	41371281	399	-4.71	1.29	12	2.36	-205.00	749.00	1985	20230626	-51.39	874	20240619	10.41	1580	-38.92	20240131	874	10.41	20240619	1985	-51.39	20230626	874	10.41	20240619	0.00	N	290660	500	206 억		120726	N	N	0	N	00	N
63	20240619	111032	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	971	2	2	0.21	766271726	812519	10.66	969	1028	874	1259	679	969	943.08	0.29	0	-23659	1342	1155	1062	875	782	1109	829	207	290	500	650	1	1	41371281	402	-4.74	1.30	12	1.96	-205.00	749.00	1985	20230626	-51.08	874	20240619	11.10	1580	-38.54	20240131	874	11.10	20240619	1985	-51.08	20230626	874	11.10	20240619	0.00	N	290660	500	206 억		120726	N	N	0	N	00	N
64	20240619	101036	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	921	-48	5	-4.95	432306979	463944	6.09	969	983	874	1259	679	969	931.79	0.29	0	-3430	1342	1155	1062	875	782	1109	829	207	290	500	650	1	1	41371281	381	-4.49	1.23	12	1.12	-205.00	749.00	1985	20230626	-53.60	874	20240619	5.38	1580	-41.71	20240131	874	5.38	20240619	1985	-53.60	20230626	874	5.38	20240619	0.00	N	290660	500	206 억		120726	N	N	0	N	00	N
65	20240619	091038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	951	-18	5	-1.86	108996915	113481	1.49	969	983	942	1259	679	969	960.47	0.29	0	13130	1342	1155	1062	875	782	1109	829	207	290	500	650	1	1	41371281	393	-4.64	1.27	12	0.27	-205.00	749.00	1985	20230626	-52.09	942	20240619	0.96	1580	-39.81	20240131	942	0.96	20240619	1985	-52.09	20230626	942	0.96	20240619	0.00	N	290660	500	206 억		120726	N	N	0	N	00	N
66	20240618	161026	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	969	-46	5	-4.53	8694319667	7606498	7893.83	1015	1249	969	1319	711	1015	1143.10	0.22	0	27348	1079	1047	1025	993	971	1036	982	207	304	500	690	1	1	41371281	401	-4.73	1.29	12	18.39	-205.00	749.00	1985	20230626	-51.18	969	20240618	0.00	1580	-38.67	20240131	969	0.00	20240618	1985	-51.18	20230626	969	0.00	20240618	0.00	N	290660	500	206 억		89849	N	N	0	N	00	N
67	20240618	151025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	988	-27	5	-2.66	8581753003	7491745	7774.75	1015	1249	969	1319	711	1015	1145.49	0.22	0	37616	1079	1047	1025	993	971	1036	982	207	304	500	690	1	1	41371281	409	-4.82	1.32	12	18.11	-205.00	749.00	1985	20230626	-50.23	969	20240618	1.96	1580	-37.47	20240131	969	1.96	20240618	1985	-50.23	20230626	969	1.96	20240618	0.00	N	290660	500	206 억		89849	N	N	0	N	00	N
68	20240618	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1020	5	2	0.49	8275065352	7181261	7452.53	1015	1249	1003	1319	711	1015	1152.31	0.22	0	-1670	1079	1047	1025	993	971	1036	982	207	304	500	690	1	1	41371281	422	-4.98	1.36	12	17.36	-205.00	749.00	1985	20230626	-48.61	1000	20240614	2.00	1580	-35.44	20240131	1000	2.00	20240614	1985	-48.61	20230626	1000	2.00	20240614	0.00	N	290660	500	206 억		89849	N	N	0	N	00	N
69	20240618	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1093	78	2	7.68	7743825134	6683100	6935.55	1015	1249	1003	1319	711	1015	1158.72	0.22	0	-22948	1079	1047	1025	993	971	1036	982	207	304	500	690	1	1	41371281	452	-5.33	1.46	12	16.15	-205.00	749.00	1985	20230626	-44.94	1000	20240614	9.30	1580	-30.82	20240131	1000	9.30	20240614	1985	-44.94	20230626	1000	9.30	20240614	0.00	N	290660	500	206 억		89849	N	N	0	N	00	N
70	20240618	121027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1168	153	2	15.07	6717909890	5766447	5984.27	1015	1249	1003	1319	711	1015	1165.00	0.22	0	-24767	1079	1047	1025	993	971	1036	982	207	304	500	690	1	1	41371281	483	-5.70	1.56	12	13.94	-205.00	749.00	1985	20230626	-41.16	1000	20240614	16.80	1580	-26.08	20240131	1000	16.80	20240614	1985	-41.16	20230626	1000	16.80	20240614	0.00	N	290660	500	206 억		89849	N	N	0	N	00	N
71	20240618	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1135	120	2	11.82	4018592423	3491870	3623.78	1015	1240	1003	1319	711	1015	1150.84	0.22	0	-16233	1079	1047	1025	993	971	1036	982	207	304	500	690	1	1	41371281	470	-5.54	1.52	12	8.44	-205.00	749.00	1985	20230626	-42.82	1000	20240614	13.50	1580	-28.16	20240131	1000	13.50	20240614	1985	-42.82	20230626	1000	13.50	20240614	0.00	N	290660	500	206 억		89849	N	N	0	N	00	N
72	20240618	101026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1063	48	2	4.73	2938111543	2557650	2654.27	1015	1240	1003	1319	711	1015	1148.75	0.22	0	-11857	1079	1047	1025	993	971	1036	982	207	304	500	690	1	1	41371281	440	-5.19	1.42	12	6.18	-205.00	749.00	1985	20230626	-46.45	1000	20240614	6.30	1580	-32.72	20240131	1000	6.30	20240614	1985	-46.45	20230626	1000	6.30	20240614	0.00	N	290660	500	206 억		89849	N	N	0	N	00	N
73	20240618	091036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1017	2	2	0.20	5901130	5874	6.10	1015	1017	1003	1319	711	1015	1004.62	0.22	0	-102	1079	1047	1025	993	971	1036	982	207	304	500	690	1	1	41371281	421	-4.96	1.36	12	0.01	-205.00	749.00	1985	20230626	-48.77	1000	20240614	1.70	1580	-35.63	20240131	1000	1.70	20240614	1985	-48.77	20230626	1000	1.70	20240614	0.00	N	290660	500	206 억		89849	N	N	0	N	00	N
74	20240617	161017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1015	-39	5	-3.70	96423811	94147	161.56	1045	1057	1003	1370	738	1054	1024.22	0.24	0	-10785	1127	1090	1045	1008	963	1068	986	207	316	500	710	1	1	41371281	420	-4.95	1.36	12	0.23	-205.00	749.00	1985	20230626	-48.87	1000	20240614	1.50	1580	-35.76	20240131	1000	1.50	20240614	1985	-48.87	20230626	1000	1.50	20240614	0.00	N	290660	500	206 억		100601	N	N	0	N	00	N
75	20240617	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1017	-37	5	-3.51	90241637	88058	151.11	1045	1057	1003	1370	738	1054	1024.80	0.24	0	-10838	1127	1090	1045	1008	963	1068	986	207	316	500	710	1	1	41371281	421	-4.96	1.36	12	0.21	-205.00	749.00	1985	20230626	-48.77	1000	20240614	1.70	1580	-35.63	20240131	1000	1.70	20240614	1985	-48.77	20230626	1000	1.70	20240614	0.00	N	290660	500	206 억		100601	N	N	0	N	00	N
76	20240617	141015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1016	-38	5	-3.61	82893078	80846	138.73	1045	1057	1003	1370	738	1054	1025.32	0.24	0	-6956	1127	1090	1045	1008	963	1068	986	207	316	500	710	1	1	41371281	420	-4.96	1.36	12	0.20	-205.00	749.00	1985	20230626	-48.82	1000	20240614	1.60	1580	-35.70	20240131	1000	1.60	20240614	1985	-48.82	20230626	1000	1.60	20240614	0.00	N	290660	500	206 억		100601	N	N	0	N	00	N
77	20240617	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1022	-32	5	-3.04	59868924	58100	99.70	1045	1057	1013	1370	738	1054	1030.45	0.24	0	-10845	1127	1090	1045	1008	963	1068	986	207	316	500	710	1	1	41371281	423	-4.99	1.36	12	0.14	-205.00	749.00	1985	20230626	-48.51	1000	20240614	2.20	1580	-35.32	20240131	1000	2.20	20240614	1985	-48.51	20230626	1000	2.20	20240614	0.00	N	290660	500	206 억		100601	N	N	0	N	00	N
78	20240617	121016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1027	-27	5	-2.56	41847098	40448	69.41	1045	1057	1024	1370	738	1054	1034.59	0.24	0	-5656	1127	1090	1045	1008	963	1068	986	207	316	500	710	1	1	41371281	425	-5.01	1.37	12	0.10	-205.00	749.00	1985	20230626	-48.26	1000	20240614	2.70	1580	-35.00	20240131	1000	2.70	20240614	1985	-48.26	20230626	1000	2.70	20240614	0.00	N	290660	500	206 억		100601	N	N	0	N	00	N
79	20240617	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1040	-14	5	-1.33	30052082	28970	49.71	1045	1057	1027	1370	738	1054	1037.35	0.24	0	222	1127	1090	1045	1008	963	1068	986	207	316	500	710	1	1	41371281	430	-5.07	1.39	12	0.07	-205.00	749.00	1985	20230626	-47.61	1000	20240614	4.00	1580	-34.18	20240131	1000	4.00	20240614	1985	-47.61	20230626	1000	4.00	20240614	0.00	N	290660	500	206 억		100601	N	N	0	N	00	N
80	20240617	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1045	-9	5	-0.85	24145662	23335	40.04	1045	1054	1027	1370	738	1054	1034.74	0.24	0	738	1127	1090	1045	1008	963	1068	986	207	316	500	710	1	1	41371281	432	-5.10	1.40	12	0.06	-205.00	749.00	1985	20230626	-47.36	1000	20240614	4.50	1580	-33.86	20240131	1000	4.50	20240614	1985	-47.36	20230626	1000	4.50	20240614	0.00	N	290660	500	206 억		100601	N	N	0	N	00	N
81	20240617	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1038	-16	5	-1.52	2582463	2470	4.24	1045	1054	1038	1370	738	1054	1045.53	0.24	0	-5	1127	1090	1045	1008	963	1068	986	207	316	500	710	1	1	41371281	429	-5.06	1.39	12	0.01	-205.00	749.00	1985	20230626	-47.71	1000	20240614	3.80	1580	-34.30	20240131	1000	3.80	20240614	1985	-47.71	20230626	1000	3.80	20240614	0.00	N	290660	500	206 억		100601	N	N	0	N	00	N
82	20240614	160844	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1054	-22	5	-2.04	61207189	58231	132.71	1076	1082	1000	1398	754	1076	1051.11	0.25	0	-4439	1148	1112	1094	1058	1040	1103	1049	207	322	500	730	1	1	41371281	436	-5.14	1.41	12	0.14	-205.00	749.00	1985	20230626	-46.90	1000	20240614	5.40	1580	-33.29	20240131	1000	5.40	20240614	1985	-46.90	20230626	1000	5.40	20240614	0.00	N	290660	500	206 억		105040	N	N	0	N	00	N
83	20240614	150847	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1039	-37	5	-3.44	54248323	51610	117.62	1076	1082	1000	1398	754	1076	1051.12	0.25	0	-2257	1148	1112	1094	1058	1040	1103	1049	207	322	500	730	1	1	41371281	430	-5.07	1.39	12	0.12	-205.00	749.00	1985	20230626	-47.66	1000	20240614	3.90	1580	-34.24	20240131	1000	3.90	20240614	1985	-47.66	20230626	1000	3.90	20240614	0.00	N	290660	500	206 억		105040	N	N	0	N	00	N
84	20240614	140846	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1047	-29	5	-2.70	43532173	41336	94.21	1076	1082	1000	1398	754	1076	1053.13	0.25	0	-2880	1148	1112	1094	1058	1040	1103	1049	207	322	500	730	1	1	41371281	433	-5.11	1.40	12	0.10	-205.00	749.00	1985	20230626	-47.25	1000	20240614	4.70	1580	-33.73	20240131	1000	4.70	20240614	1985	-47.25	20230626	1000	4.70	20240614	0.00	N	290660	500	206 억		105040	N	N	0	N	00	N
85	20240614	130848	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1054	-22	5	-2.04	41225451	39128	89.18	1076	1082	1000	1398	754	1076	1053.60	0.25	0	-3772	1148	1112	1094	1058	1040	1103	1049	207	322	500	730	1	1	41371281	436	-5.14	1.41	12	0.09	-205.00	749.00	1985	20230626	-46.90	1000	20240614	5.40	1580	-33.29	20240131	1000	5.40	20240614	1985	-46.90	20230626	1000	5.40	20240614	0.00	N	290660	500	206 억		105040	N	N	0	N	00	N
86	20240614	120851	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1054	-22	5	-2.04	38665582	36687	83.61	1076	1082	1000	1398	754	1076	1053.93	0.25	0	-3582	1148	1112	1094	1058	1040	1103	1049	207	322	500	730	1	1	41371281	436	-5.14	1.41	12	0.09	-205.00	749.00	1985	20230626	-46.90	1000	20240614	5.40	1580	-33.29	20240131	1000	5.40	20240614	1985	-46.90	20230626	1000	5.40	20240614	0.00	N	290660	500	206 억		105040	N	N	0	N	00	N
87	20240614	110958	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1040	-36	5	-3.35	36034726	34176	77.89	1076	1082	1000	1398	754	1076	1054.39	0.25	0	-3122	1148	1112	1094	1058	1040	1103	1049	207	322	500	730	1	1	41371281	430	-5.07	1.39	12	0.08	-205.00	749.00	1985	20230626	-47.61	1000	20240614	4.00	1580	-34.18	20240131	1000	4.00	20240614	1985	-47.61	20230626	1000	4.00	20240614	0.00	N	290660	500	206 억		105040	N	N	0	N	00	N
88	20240614	100957	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1054	-22	5	-2.04	30734315	29103	66.33	1076	1082	1000	1398	754	1076	1056.05	0.25	0	-2723	1148	1112	1094	1058	1040	1103	1049	207	322	500	730	1	1	41371281	436	-5.14	1.41	12	0.07	-205.00	749.00	1985	20230626	-46.90	1000	20240614	5.40	1580	-33.29	20240131	1000	5.40	20240614	1985	-46.90	20230626	1000	5.40	20240614	0.00	N	290660	500	206 억		105040	N	N	0	N	00	N
89	20240614	091002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1073	-3	5	-0.28	8041906	7499	17.09	1076	1082	1066	1398	754	1076	1072.40	0.25	0	-450	1148	1112	1094	1058	1040	1103	1049	207	322	500	730	1	1	41371281	444	-5.23	1.43	12	0.02	-205.00	749.00	1985	20230626	-45.94	1066	20240614	0.66	1580	-32.09	20240131	1066	0.66	20240614	1985	-45.94	20230626	1066	0.66	20240614	0.00	N	290660	500	206 억		105040	N	N	0	N	00	N
90	20240613	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1076	-15	5	-1.37	47710331	43877	340.18	1130	1130	1076	1418	764	1091	1087.37	0.26	0	-795	1144	1117	1103	1076	1062	1131	1090	207	327	500	740	1	1	41371281	445	-5.25	1.44	12	0.11	-205.00	749.00	1985	20230626	-45.79	1070	20240610	0.56	1580	-31.90	20240131	1070	0.56	20240610	1985	-45.79	20230626	1070	0.56	20240610	0.00	N	290660	500	206 억		105835	N	N	0	N	00	N
91	20240613	151004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1085	-6	5	-0.55	44528527	40920	317.26	1130	1130	1078	1418	764	1091	1088.18	0.26	0	161	1144	1117	1103	1076	1062	1131	1090	207	327	500	740	1	1	41371281	449	-5.29	1.45	12	0.10	-205.00	749.00	1985	20230626	-45.34	1070	20240610	1.40	1580	-31.33	20240131	1070	1.40	20240610	1985	-45.34	20230626	1070	1.40	20240610	0.00	N	290660	500	206 억		105835	N	N	0	N	00	N
92	20240613	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1082	-9	5	-0.82	41442598	38064	295.12	1130	1130	1080	1418	764	1091	1088.76	0.26	0	570	1144	1117	1103	1076	1062	1131	1090	207	327	500	740	1	1	41371281	448	-5.28	1.44	12	0.09	-205.00	749.00	1985	20230626	-45.49	1070	20240610	1.12	1580	-31.52	20240131	1070	1.12	20240610	1985	-45.49	20230626	1070	1.12	20240610	0.00	N	290660	500	206 억		105835	N	N	0	N	00	N
93	20240613	130951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1088	-3	5	-0.27	26610464	24374	188.98	1130	1130	1080	1418	764	1091	1091.76	0.26	0	1349	1144	1117	1103	1076	1062	1131	1090	207	327	500	740	1	1	41371281	450	-5.31	1.45	12	0.06	-205.00	749.00	1985	20230626	-45.19	1070	20240610	1.68	1580	-31.14	20240131	1070	1.68	20240610	1985	-45.19	20230626	1070	1.68	20240610	0.00	N	290660	500	206 억		105835	N	N	0	N	00	N
94	20240613	120955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1087	-4	5	-0.37	25858601	23682	183.61	1130	1130	1080	1418	764	1091	1091.91	0.26	0	1503	1144	1117	1103	1076	1062	1131	1090	207	327	500	740	1	1	41371281	450	-5.30	1.45	12	0.06	-205.00	749.00	1985	20230626	-45.24	1070	20240610	1.59	1580	-31.20	20240131	1070	1.59	20240610	1985	-45.24	20230626	1070	1.59	20240610	0.00	N	290660	500	206 억		105835	N	N	0	N	00	N
95	20240613	110948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1094	3	2	0.27	24599453	22521	174.61	1130	1130	1080	1418	764	1091	1092.29	0.26	0	1191	1144	1117	1103	1076	1062	1131	1090	207	327	500	740	1	1	41371281	453	-5.34	1.46	12	0.05	-205.00	749.00	1985	20230626	-44.89	1070	20240610	2.24	1580	-30.76	20240131	1070	2.24	20240610	1985	-44.89	20230626	1070	2.24	20240610	0.00	N	290660	500	206 억		105835	N	N	0	N	00	N
96	20240613	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1090	-1	5	-0.09	17303961	15798	122.48	1130	1130	1090	1418	764	1091	1095.33	0.26	0	1123	1144	1117	1103	1076	1062	1131	1090	207	327	500	740	1	1	41371281	451	-5.32	1.46	12	0.04	-205.00	749.00	1985	20230626	-45.09	1070	20240610	1.87	1580	-31.01	20240131	1070	1.87	20240610	1985	-45.09	20230626	1070	1.87	20240610	0.00	N	290660	500	206 억		105835	N	N	0	N	00	N
97	20240613	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1099	8	2	0.73	3731570	3391	26.29	1130	1130	1092	1418	764	1091	1100.43	0.26	0	1820	1144	1117	1103	1076	1062	1131	1090	207	327	500	740	1	1	41371281	455	-5.36	1.47	12	0.01	-205.00	749.00	1985	20230626	-44.63	1070	20240610	2.71	1580	-30.44	20240131	1070	2.71	20240610	1985	-44.63	20230626	1070	2.71	20240610	0.00	N	290660	500	206 억		105835	N	N	0	N	00	N
98	20240612	160939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1091	1	2	0.09	14114805	12898	44.54	1089	1130	1089	1417	763	1090	1094.34	0.26	0	-1117	1115	1102	1089	1076	1063	1109	1083	207	327	500	740	1	1	41371281	451	-5.32	1.46	12	0.03	-205.00	749.00	1985	20230626	-45.04	1070	20240610	1.96	1580	-30.95	20240131	1070	1.96	20240610	1985	-45.04	20230626	1070	1.96	20240610	0.00	N	290660	500	206 억		106952	N	N	0	N	00	N
99	20240612	150950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1095	5	2	0.46	11416716	10426	36.00	1089	1130	1089	1417	763	1090	1095.02	0.26	0	-1117	1115	1102	1089	1076	1063	1109	1083	207	327	500	740	1	1	41371281	453	-5.34	1.46	12	0.03	-205.00	749.00	1985	20230626	-44.84	1070	20240610	2.34	1580	-30.70	20240131	1070	2.34	20240610	1985	-44.84	20230626	1070	2.34	20240610	0.00	N	290660	500	206 억		106952	N	N	0	N	00	N
100	20240612	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1092	2	2	0.18	9522685	8695	30.03	1089	1130	1089	1417	763	1090	1095.19	0.26	0	-811	1115	1102	1089	1076	1063	1109	1083	207	327	500	740	1	1	41371281	452	-5.33	1.46	12	0.02	-205.00	749.00	1985	20230626	-44.99	1070	20240610	2.06	1580	-30.89	20240131	1070	2.06	20240610	1985	-44.99	20230626	1070	2.06	20240610	0.00	N	290660	500	206 억		106952	N	N	0	N	00	N
101	20240612	130945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1093	3	2	0.28	5854489	5337	18.43	1089	1130	1089	1417	763	1090	1096.96	0.26	0	18	1115	1102	1089	1076	1063	1109	1083	207	327	500	740	1	1	41371281	452	-5.33	1.46	12	0.01	-205.00	749.00	1985	20230626	-44.94	1070	20240610	2.15	1580	-30.82	20240131	1070	2.15	20240610	1985	-44.94	20230626	1070	2.15	20240610	0.00	N	290660	500	206 억		106952	N	N	0	N	00	N
102	20240612	120943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1090	0	3	0.00	5704951	5200	17.96	1089	1130	1089	1417	763	1090	1097.11	0.26	0	57	1115	1102	1089	1076	1063	1109	1083	207	327	500	740	1	1	41371281	451	-5.32	1.46	12	0.01	-205.00	749.00	1985	20230626	-45.09	1070	20240610	1.87	1580	-31.01	20240131	1070	1.87	20240610	1985	-45.09	20230626	1070	1.87	20240610	0.00	N	290660	500	206 억		106952	N	N	0	N	00	N
103	20240612	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1096	6	2	0.55	4277639	3893	13.44	1089	1130	1089	1417	763	1090	1098.80	0.26	0	-258	1115	1102	1089	1076	1063	1109	1083	207	327	500	740	1	1	41371281	453	-5.35	1.46	12	0.01	-205.00	749.00	1985	20230626	-44.79	1070	20240610	2.43	1580	-30.63	20240131	1070	2.43	20240610	1985	-44.79	20230626	1070	2.43	20240610	0.00	N	290660	500	206 억		106952	N	N	0	N	00	N
104	20240612	100944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1100	10	2	0.92	2513507	2294	7.92	1089	1102	1089	1417	763	1090	1095.69	0.26	0	-100	1115	1102	1089	1076	1063	1109	1083	207	327	500	740	1	1	41371281	455	-5.37	1.47	12	0.01	-205.00	749.00	1985	20230626	-44.58	1070	20240610	2.80	1580	-30.38	20240131	1070	2.80	20240610	1985	-44.58	20230626	1070	2.80	20240610	0.00	N	290660	500	206 억		106952	N	N	0	N	00	N
105	20240612	090947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1099	9	2	0.83	620220	567	1.96	1089	1099	1089	1417	763	1090	1093.86	0.26	0	-196	1115	1102	1089	1076	1063	1109	1083	207	327	500	740	1	1	41371281	455	-5.36	1.47	12	0.00	-205.00	749.00	1985	20230626	-44.63	1070	20240610	2.71	1580	-30.44	20240131	1070	2.71	20240610	1985	-44.63	20230626	1070	2.71	20240610	0.00	N	290660	500	206 억		106952	N	N	0	N	00	N
106	20240610	160936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1091	3	2	0.28	45221744	41292	104.69	1093	1105	1070	1414	762	1088	1095.17	0.30	0	-16507	1114	1100	1090	1076	1066	1096	1072	207	326	500	730	1	1	41371281	451	-5.32	1.46	12	0.10	-205.00	749.00	1985	20230626	-45.04	1070	20240610	1.96	1580	-30.95	20240131	1070	1.96	20240610	1985	-45.04	20230626	1070	1.96	20240610	0.00	N	290660	500	206 억		125120	N	N	0	N	00	N
107	20240610	150944	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1088	0	3	0.00	45112644	41192	104.44	1093	1105	1070	1414	762	1088	1095.18	0.30	0	-16504	1114	1100	1090	1076	1066	1096	1072	207	326	500	730	1	1	41371281	450	-5.31	1.45	12	0.10	-205.00	749.00	1985	20230626	-45.19	1070	20240610	1.68	1580	-31.14	20240131	1070	1.68	20240610	1985	-45.19	20230626	1070	1.68	20240610	0.00	N	290660	500	206 억		125120	N	N	0	N	00	N
108	20240610	140940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1089	1	2	0.09	42666884	38946	98.74	1093	1105	1070	1414	762	1088	1095.54	0.30	0	-17680	1114	1100	1090	1076	1066	1096	1072	207	326	500	730	1	1	41371281	451	-5.31	1.45	12	0.09	-205.00	749.00	1985	20230626	-45.14	1070	20240610	1.78	1580	-31.08	20240131	1070	1.78	20240610	1985	-45.14	20230626	1070	1.78	20240610	0.00	N	290660	500	206 억		125120	N	N	0	N	00	N
109	20240610	130936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1087	-1	5	-0.09	40995757	37411	94.85	1093	1105	1070	1414	762	1088	1095.82	0.30	0	-17680	1114	1100	1090	1076	1066	1096	1072	207	326	500	730	1	1	41371281	450	-5.30	1.45	12	0.09	-205.00	749.00	1985	20230626	-45.24	1070	20240610	1.59	1580	-31.20	20240131	1070	1.59	20240610	1985	-45.24	20230626	1070	1.59	20240610	0.00	N	290660	500	206 억		125120	N	N	0	N	00	N
110	20240610	120938	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1089	1	2	0.09	37633020	34311	86.99	1093	1105	1070	1414	762	1088	1096.82	0.30	0	-17630	1114	1100	1090	1076	1066	1096	1072	207	326	500	730	1	1	41371281	451	-5.31	1.45	12	0.08	-205.00	749.00	1985	20230626	-45.14	1070	20240610	1.78	1580	-31.08	20240131	1070	1.78	20240610	1985	-45.14	20230626	1070	1.78	20240610	0.00	N	290660	500	206 억		125120	N	N	0	N	00	N
111	20240610	110940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1092	4	2	0.37	36860837	33600	85.19	1093	1105	1070	1414	762	1088	1097.05	0.30	0	-17616	1114	1100	1090	1076	1066	1096	1072	207	326	500	730	1	1	41371281	452	-5.33	1.46	12	0.08	-205.00	749.00	1985	20230626	-44.99	1070	20240610	2.06	1580	-30.89	20240131	1070	2.06	20240610	1985	-44.99	20230626	1070	2.06	20240610	0.00	N	290660	500	206 억		125120	N	N	0	N	00	N
112	20240610	100938	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1098	10	2	0.92	31441715	28629	72.59	1093	1105	1070	1414	762	1088	1098.25	0.30	0	-17614	1114	1100	1090	1076	1066	1096	1072	207	326	500	730	1	1	41371281	454	-5.36	1.47	12	0.07	-205.00	749.00	1985	20230626	-44.69	1070	20240610	2.62	1580	-30.51	20240131	1070	2.62	20240610	1985	-44.69	20230626	1070	2.62	20240610	0.00	N	290660	500	206 억		125120	N	N	0	N	00	N
113	20240610	090944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1100	12	2	1.10	6101809	5547	14.06	1093	1105	1093	1414	762	1088	1100.02	0.30	0	-1491	1114	1100	1090	1076	1066	1096	1072	207	326	500	730	1	1	41371281	455	-5.37	1.47	12	0.01	-205.00	749.00	1985	20230626	-44.58	1071	20240527	2.71	1580	-30.38	20240131	1071	2.71	20240527	1985	-44.58	20230626	1071	2.71	20240527	0.00	N	290660	500	206 억		125120	N	N	0	N	00	N
114	20240607	161010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1088	-12	5	-1.09	42970140	39442	217.70	1089	1104	1080	1430	770	1100	1089.45	0.31	0	-1632	1119	1109	1100	1090	1081	1114	1095	207	330	500	740	1	1	41371281	450	-5.31	1.45	12	0.10	-205.00	749.00	1985	20230626	-45.19	1071	20240527	1.59	1580	-31.14	20240131	1071	1.59	20240527	1985	-45.19	20230626	1071	1.59	20240527	0.00	N	290660	500	206 억		126752	N	N	0	N	00	N
115	20240607	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1092	-8	5	-0.73	29669116	27219	150.23	1089	1104	1080	1430	770	1100	1090.01	0.31	0	-1369	1119	1109	1100	1090	1081	1114	1095	207	330	500	740	1	1	41371281	452	-5.33	1.46	12	0.07	-205.00	749.00	1985	20230626	-44.99	1071	20240527	1.96	1580	-30.89	20240131	1071	1.96	20240527	1985	-44.99	20230626	1071	1.96	20240527	0.00	N	290660	500	206 억		126752	N	N	0	N	00	N
116	20240607	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1094	-6	5	-0.55	28423815	26082	143.96	1089	1104	1080	1430	770	1100	1089.79	0.31	0	-310	1119	1109	1100	1090	1081	1114	1095	207	330	500	740	1	1	41371281	453	-5.34	1.46	12	0.06	-205.00	749.00	1985	20230626	-44.89	1071	20240527	2.15	1580	-30.76	20240131	1071	2.15	20240527	1985	-44.89	20230626	1071	2.15	20240527	0.00	N	290660	500	206 억		126752	N	N	0	N	00	N
117	20240607	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1091	-9	5	-0.82	28119070	25803	142.42	1089	1104	1080	1430	770	1100	1089.76	0.31	0	-300	1119	1109	1100	1090	1081	1114	1095	207	330	500	740	1	1	41371281	451	-5.32	1.46	12	0.06	-205.00	749.00	1985	20230626	-45.04	1071	20240527	1.87	1580	-30.95	20240131	1071	1.87	20240527	1985	-45.04	20230626	1071	1.87	20240527	0.00	N	290660	500	206 억		126752	N	N	0	N	00	N
118	20240607	121012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1095	-5	5	-0.45	24801476	22771	125.68	1089	1104	1080	1430	770	1100	1089.17	0.31	0	-424	1119	1109	1100	1090	1081	1114	1095	207	330	500	740	1	1	41371281	453	-5.34	1.46	12	0.06	-205.00	749.00	1985	20230626	-44.84	1071	20240527	2.24	1580	-30.70	20240131	1071	2.24	20240527	1985	-44.84	20230626	1071	2.24	20240527	0.00	N	290660	500	206 억		126752	N	N	0	N	00	N
119	20240607	110954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1095	-5	5	-0.45	20779627	19082	105.32	1089	1104	1080	1430	770	1100	1088.96	0.31	0	-174	1119	1109	1100	1090	1081	1114	1095	207	330	500	740	1	1	41371281	453	-5.34	1.46	12	0.05	-205.00	749.00	1985	20230626	-44.84	1071	20240527	2.24	1580	-30.70	20240131	1071	2.24	20240527	1985	-44.84	20230626	1071	2.24	20240527	0.00	N	290660	500	206 억		126752	N	N	0	N	00	N
120	20240607	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1097	-3	5	-0.27	12556633	11547	63.73	1089	1104	1080	1430	770	1100	1087.44	0.31	0	-1134	1119	1109	1100	1090	1081	1114	1095	207	330	500	740	1	1	41371281	454	-5.35	1.46	12	0.03	-205.00	749.00	1985	20230626	-44.74	1071	20240527	2.43	1580	-30.57	20240131	1071	2.43	20240527	1985	-44.74	20230626	1071	2.43	20240527	0.00	N	290660	500	206 억		126752	N	N	0	N	00	N
121	20240607	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1101	1	2	0.09	7021695	6479	35.76	1089	1104	1080	1430	770	1100	1083.76	0.31	0	-995	1119	1109	1100	1090	1081	1114	1095	207	330	500	740	1	1	41371281	455	-5.37	1.47	12	0.02	-205.00	749.00	1985	20230626	-44.53	1071	20240527	2.80	1580	-30.32	20240131	1071	2.80	20240527	1985	-44.53	20230626	1071	2.80	20240527	0.00	N	290660	500	206 억		126752	N	N	0	N	00	N
122	20240605	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1100	1	2	0.09	19919899	18117	62.39	1098	1110	1091	1428	770	1099	1099.51	0.31	0	-3219	1125	1112	1103	1090	1081	1118	1096	207	329	500	740	1	1	41371281	455	-5.37	1.47	12	0.04	-205.00	749.00	2075	20230530	-46.99	1071	20240527	2.71	1580	-30.38	20240131	1071	2.71	20240527	1985	-44.58	20230626	1071	2.71	20240527	0.00	N	290660	500	206 억		129971	N	N	0	N	00	N
123	20240605	151004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1096	-3	5	-0.27	17837237	16215	55.84	1098	1110	1091	1428	770	1099	1100.05	0.31	0	-3065	1125	1112	1103	1090	1081	1118	1096	207	329	500	740	1	1	41371281	453	-5.35	1.46	12	0.04	-205.00	749.00	2075	20230530	-47.18	1071	20240527	2.33	1580	-30.63	20240131	1071	2.33	20240527	1985	-44.79	20230626	1071	2.33	20240527	0.00	N	290660	500	206 억		129971	N	N	0	N	00	N
124	20240605	141005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1107	8	2	0.73	15493862	14080	48.48	1098	1110	1091	1428	770	1099	1100.42	0.31	0	-3180	1125	1112	1103	1090	1081	1118	1096	207	329	500	740	1	1	41371281	458	-5.40	1.48	12	0.03	-205.00	749.00	2075	20230530	-46.65	1071	20240527	3.36	1580	-29.94	20240131	1071	3.36	20240527	1985	-44.23	20230626	1071	3.36	20240527	0.00	N	290660	500	206 억		129971	N	N	0	N	00	N
125	20240605	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1097	-2	5	-0.18	11618536	10566	36.38	1098	1110	1091	1428	770	1099	1099.62	0.31	0	-3079	1125	1112	1103	1090	1081	1118	1096	207	329	500	740	1	1	41371281	454	-5.35	1.46	12	0.03	-205.00	749.00	2075	20230530	-47.13	1071	20240527	2.43	1580	-30.57	20240131	1071	2.43	20240527	1985	-44.74	20230626	1071	2.43	20240527	0.00	N	290660	500	206 억		129971	N	N	0	N	00	N
126	20240605	121003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1105	6	2	0.55	9123965	8291	28.55	1098	1110	1091	1428	770	1099	1100.47	0.31	0	-3840	1125	1112	1103	1090	1081	1118	1096	207	329	500	740	1	1	41371281	457	-5.39	1.48	12	0.02	-205.00	749.00	2075	20230530	-46.75	1071	20240527	3.17	1580	-30.06	20240131	1071	3.17	20240527	1985	-44.33	20230626	1071	3.17	20240527	0.00	N	290660	500	206 억		129971	N	N	0	N	00	N
127	20240605	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1100	1	2	0.09	7002893	6368	21.93	1098	1110	1091	1428	770	1099	1099.70	0.31	0	-2027	1125	1112	1103	1090	1081	1118	1096	207	329	500	740	1	1	41371281	455	-5.37	1.47	12	0.02	-205.00	749.00	2075	20230530	-46.99	1071	20240527	2.71	1580	-30.38	20240131	1071	2.71	20240527	1985	-44.58	20230626	1071	2.71	20240527	0.00	N	290660	500	206 억		129971	N	N	0	N	00	N
128	20240605	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1109	10	2	0.91	5853691	5328	18.35	1098	1110	1091	1428	770	1099	1098.67	0.31	0	-1696	1125	1112	1103	1090	1081	1118	1096	207	329	500	740	1	1	41371281	459	-5.41	1.48	12	0.01	-205.00	749.00	2075	20230530	-46.55	1071	20240527	3.55	1580	-29.81	20240131	1071	3.55	20240527	1985	-44.13	20230626	1071	3.55	20240527	0.00	N	290660	500	206 억		129971	N	N	0	N	00	N
129	20240605	091001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1098	-1	5	-0.09	1298104	1182	4.07	1098	1103	1098	1428	770	1099	1098.23	0.31	0	-404	1125	1112	1103	1090	1081	1118	1096	207	329	500	740	1	1	41371281	454	-5.36	1.47	12	0.00	-205.00	749.00	2075	20230530	-47.08	1071	20240527	2.52	1580	-30.51	20240131	1071	2.52	20240527	1985	-44.69	20230626	1071	2.52	20240527	0.00	N	290660	500	206 억		129971	N	N	0	N	00	N
130	20240604	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1099	2	2	0.18	31965048	29039	50.95	1097	1116	1094	1426	768	1097	1100.76	0.33	0	-5882	1173	1135	1112	1074	1051	1123	1062	207	329	500	740	1	1	41371281	455	-5.36	1.47	12	0.07	-205.00	749.00	2075	20230530	-47.04	1071	20240527	2.61	1580	-30.44	20240131	1071	2.61	20240527	1985	-44.63	20230626	1071	2.61	20240527	0.00	N	290660	500	206 억		135870	N	N	0	N	00	N
131	20240604	150954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1097	0	3	0.00	29693048	26966	47.31	1097	1116	1094	1426	768	1097	1101.13	0.33	0	-3827	1173	1135	1112	1074	1051	1123	1062	207	329	500	740	1	1	41371281	454	-5.35	1.46	12	0.07	-205.00	749.00	2075	20230530	-47.13	1071	20240527	2.43	1580	-30.57	20240131	1071	2.43	20240527	1985	-44.74	20230626	1071	2.43	20240527	0.00	N	290660	500	206 억		135870	N	N	0	N	00	N
132	20240604	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1100	3	2	0.27	25564476	23210	40.72	1097	1116	1094	1426	768	1097	1101.44	0.33	0	-2437	1173	1135	1112	1074	1051	1123	1062	207	329	500	740	1	1	41371281	455	-5.37	1.47	12	0.06	-205.00	749.00	2075	20230530	-46.99	1071	20240527	2.71	1580	-30.38	20240131	1071	2.71	20240527	1985	-44.58	20230626	1071	2.71	20240527	0.00	N	290660	500	206 억		135870	N	N	0	N	00	N
133	20240604	130952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1096	-1	5	-0.09	25213181	22890	40.16	1097	1116	1094	1426	768	1097	1101.49	0.33	0	-2521	1173	1135	1112	1074	1051	1123	1062	207	329	500	740	1	1	41371281	453	-5.35	1.46	12	0.06	-205.00	749.00	2075	20230530	-47.18	1071	20240527	2.33	1580	-30.63	20240131	1071	2.33	20240527	1985	-44.79	20230626	1071	2.33	20240527	0.00	N	290660	500	206 억		135870	N	N	0	N	00	N
134	20240604	120951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1102	5	2	0.46	20693693	18783	32.95	1097	1116	1094	1426	768	1097	1101.72	0.33	0	-1551	1173	1135	1112	1074	1051	1123	1062	207	329	500	740	1	1	41371281	456	-5.38	1.47	12	0.05	-205.00	749.00	2075	20230530	-46.89	1071	20240527	2.89	1580	-30.25	20240131	1071	2.89	20240527	1985	-44.48	20230626	1071	2.89	20240527	0.00	N	290660	500	206 억		135870	N	N	0	N	00	N
135	20240604	110948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1107	10	2	0.91	19913462	18074	31.71	1097	1116	1094	1426	768	1097	1101.77	0.33	0	-2088	1173	1135	1112	1074	1051	1123	1062	207	329	500	740	1	1	41371281	458	-5.40	1.48	12	0.04	-205.00	749.00	2075	20230530	-46.65	1071	20240527	3.36	1580	-29.94	20240131	1071	3.36	20240527	1985	-44.23	20230626	1071	3.36	20240527	0.00	N	290660	500	206 억		135870	N	N	0	N	00	N
136	20240604	100951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1108	11	2	1.00	17767959	16138	28.31	1097	1111	1094	1426	768	1097	1101.00	0.33	0	-2030	1173	1135	1112	1074	1051	1123	1062	207	329	500	740	1	1	41371281	458	-5.40	1.48	12	0.04	-205.00	749.00	2075	20230530	-46.60	1071	20240527	3.45	1580	-29.87	20240131	1071	3.45	20240527	1985	-44.18	20230626	1071	3.45	20240527	0.00	N	290660	500	206 억		135870	N	N	0	N	00	N
137	20240604	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1100	3	2	0.27	1497521	1365	2.39	1097	1103	1097	1426	768	1097	1097.08	0.33	0	-208	1173	1135	1112	1074	1051	1123	1062	207	329	500	740	1	1	41371281	455	-5.37	1.47	12	0.00	-205.00	749.00	2075	20230530	-46.99	1071	20240527	2.71	1580	-30.38	20240131	1071	2.71	20240527	1985	-44.58	20230626	1071	2.71	20240527	0.00	N	290660	500	206 억		135870	N	N	0	N	00	N
138	20240603	160940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1097	-4	5	-0.36	57168300	51912	52.59	1101	1150	1089	1431	771	1101	1101.25	0.33	0	-2071	1155	1128	1109	1082	1063	1118	1072	207	330	500	740	1	1	41371281	454	-5.35	1.46	12	0.13	-205.00	749.00	2075	20230530	-47.13	1071	20240527	2.43	1580	-30.57	20240131	1071	2.43	20240527	1985	-44.74	20230626	1071	2.43	20240527	0.00	N	290660	500	206 억		137941	N	N	0	N	00	N
139	20240603	150940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1089	-12	5	-1.09	54739022	49698	50.34	1101	1150	1089	1431	771	1101	1101.43	0.33	0	-1999	1155	1128	1109	1082	1063	1118	1072	207	330	500	740	1	1	41371281	451	-5.31	1.45	12	0.12	-205.00	749.00	2075	20230530	-47.52	1071	20240527	1.68	1580	-31.08	20240131	1071	1.68	20240527	1985	-45.14	20230626	1071	1.68	20240527	0.00	N	290660	500	206 억		137941	N	N	0	N	00	N
140	20240603	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1111	10	2	0.91	35535431	32237	32.66	1101	1150	1095	1431	771	1101	1102.32	0.33	0	-1940	1155	1128	1109	1082	1063	1118	1072	207	330	500	740	1	1	41371281	460	-5.42	1.48	12	0.08	-205.00	749.00	2075	20230530	-46.46	1071	20240527	3.73	1580	-29.68	20240131	1071	3.73	20240527	1985	-44.03	20230626	1071	3.73	20240527	0.00	N	290660	500	206 억		137941	N	N	0	N	00	N
141	20240603	130941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1111	10	2	0.91	34861393	31630	32.04	1101	1150	1095	1431	771	1101	1102.16	0.33	0	-1796	1155	1128	1109	1082	1063	1118	1072	207	330	500	740	1	1	41371281	460	-5.42	1.48	12	0.08	-205.00	749.00	2075	20230530	-46.46	1071	20240527	3.73	1580	-29.68	20240131	1071	3.73	20240527	1985	-44.03	20230626	1071	3.73	20240527	0.00	N	290660	500	206 억		137941	N	N	0	N	00	N
142	20240603	120940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1100	-1	5	-0.09	32723274	29690	30.08	1101	1150	1095	1431	771	1101	1102.16	0.33	0	-1806	1155	1128	1109	1082	1063	1118	1072	207	330	500	740	1	1	41371281	455	-5.37	1.47	12	0.07	-205.00	749.00	2075	20230530	-46.99	1071	20240527	2.71	1580	-30.38	20240131	1071	2.71	20240527	1985	-44.58	20230626	1071	2.71	20240527	0.00	N	290660	500	206 억		137941	N	N	0	N	00	N
143	20240603	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1100	-1	5	-0.09	24802950	22508	22.80	1101	1150	1095	1431	771	1101	1101.96	0.33	0	-3460	1155	1128	1109	1082	1063	1118	1072	207	330	500	740	1	1	41371281	455	-5.37	1.47	12	0.05	-205.00	749.00	2075	20230530	-46.99	1071	20240527	2.71	1580	-30.38	20240131	1071	2.71	20240527	1985	-44.58	20230626	1071	2.71	20240527	0.00	N	290660	500	206 억		137941	N	N	0	N	00	N
144	20240603	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1102	1	2	0.09	12426496	11255	11.40	1101	1150	1099	1431	771	1101	1104.09	0.33	0	855	1155	1128	1109	1082	1063	1118	1072	207	330	500	740	1	1	41371281	456	-5.38	1.47	12	0.03	-205.00	749.00	2075	20230530	-46.89	1071	20240527	2.89	1580	-30.25	20240131	1071	2.89	20240527	1985	-44.48	20230626	1071	2.89	20240527	0.00	N	290660	500	206 억		137941	N	N	0	N	00	N
145	20240603	090929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1116	15	2	1.36	11386223	10315	10.45	1101	1150	1099	1431	771	1101	1103.85	0.33	0	1305	1155	1128	1109	1082	1063	1118	1072	207	330	500	740	1	1	41371281	462	-5.44	1.49	12	0.02	-205.00	749.00	2075	20230530	-46.22	1071	20240527	4.20	1580	-29.37	20240131	1071	4.20	20240527	1985	-43.78	20230626	1071	4.20	20240527	0.00	N	290660	500	206 억		137941	N	N	0	N	00	N