KissMeData/347000/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	161229	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	0	3	0.00	88573045	31140	114.17	2815	2865	2815	3705	1995	2850	2844.35	1.44	0	214	2903	2876	2858	2831	2813	2867	2822	169	855	500	1760	5	1	33004976	941	-83.82	2.43	12	0.09	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.23	N	347000	500	168 억		476012	N	N	0	N	00	N
3	20240628	151243	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	0	3	0.00	83571590	29384	107.73	2815	2865	2815	3705	1995	2850	2844.12	1.44	0	307	2903	2876	2858	2831	2813	2867	2822	169	855	500	1760	5	1	33004976	941	-83.82	2.43	12	0.09	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.23	N	347000	500	168 억		476012	N	N	0	N	00	N
4	20240628	141242	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	0	3	0.00	70106350	24652	90.38	2815	2865	2815	3705	1995	2850	2843.84	1.44	0	307	2903	2876	2858	2831	2813	2867	2822	169	855	500	1760	5	1	33004976	941	-83.82	2.43	12	0.07	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.23	N	347000	500	168 억		476012	N	N	0	N	00	N
5	20240628	131240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2840	-10	5	-0.35	64911010	22828	83.70	2815	2865	2815	3705	1995	2850	2843.48	1.44	0	989	2903	2876	2858	2831	2813	2867	2822	169	855	500	1760	5	1	33004976	937	-83.53	2.43	12	0.07	-34.00	1171.00	5680	20230821	-50.00	2705	20231227	4.99	4275	-33.57	20240130	2735	3.84	20240415	5680	-50.00	20230821	2705	4.99	20231227	2.23	N	347000	500	168 억		476012	N	N	0	N	00	N
6	20240628	121238	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	5	2	0.18	54137255	19038	69.80	2815	2865	2815	3705	1995	2850	2843.64	1.44	0	1321	2903	2876	2858	2831	2813	2867	2822	169	855	500	1760	5	1	33004976	942	-83.97	2.44	12	0.06	-34.00	1171.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2735	4.39	20240415	5680	-49.74	20230821	2705	5.55	20231227	2.23	N	347000	500	168 억		476012	N	N	0	N	00	N
7	20240628	111218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	0	3	0.00	40778480	14345	52.59	2815	2865	2815	3705	1995	2850	2842.70	1.44	0	2482	2903	2876	2858	2831	2813	2867	2822	169	855	500	1760	5	1	33004976	941	-83.82	2.43	12	0.04	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.23	N	347000	500	168 억		476012	N	N	0	N	00	N
8	20240628	101214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	10	2	0.35	34618470	12182	44.66	2815	2865	2815	3705	1995	2850	2841.77	1.44	0	2509	2903	2876	2858	2831	2813	2867	2822	169	855	500	1760	5	1	33004976	944	-84.12	2.44	12	0.04	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.23	N	347000	500	168 억		476012	N	N	0	N	00	N
9	20240628	091220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	-5	5	-0.18	15006560	5307	19.46	2815	2850	2815	3705	1995	2850	2827.69	1.44	0	1400	2903	2876	2858	2831	2813	2867	2822	169	855	500	1760	5	1	33004976	939	-83.68	2.43	12	0.02	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.23	N	347000	500	168 억		476012	N	N	0	N	00	N
10	20240627	161207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	-10	5	-0.35	77781305	27272	46.74	2870	2885	2840	3715	2005	2860	2852.06	1.47	0	-10744	2950	2905	2865	2820	2780	2927	2842	169	855	500	1770	5	1	33004976	941	-83.82	2.43	12	0.08	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.25	N	347000	500	168 억		486756	N	N	0	N	00	N
11	20240627	151214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	-5	5	-0.17	73451105	25753	44.14	2870	2885	2840	3715	2005	2860	2852.14	1.47	0	-10624	2950	2905	2865	2820	2780	2927	2842	169	855	500	1770	5	1	33004976	942	-83.97	2.44	12	0.08	-34.00	1171.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2735	4.39	20240415	5680	-49.74	20230821	2705	5.55	20231227	2.25	N	347000	500	168 억		486756	N	N	0	N	00	N
12	20240627	141213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	-15	5	-0.52	54308770	19037	32.63	2870	2885	2840	3715	2005	2860	2852.80	1.47	0	-8617	2950	2905	2865	2820	2780	2927	2842	169	855	500	1770	5	1	33004976	939	-83.68	2.43	12	0.06	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.25	N	347000	500	168 억		486756	N	N	0	N	00	N
13	20240627	131213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	-15	5	-0.52	42386670	14851	25.45	2870	2885	2840	3715	2005	2860	2854.13	1.47	0	-6161	2950	2905	2865	2820	2780	2927	2842	169	855	500	1770	5	1	33004976	939	-83.68	2.43	12	0.04	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.25	N	347000	500	168 억		486756	N	N	0	N	00	N
14	20240627	121215	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	-5	5	-0.17	34114375	11943	20.47	2870	2885	2840	3715	2005	2860	2856.43	1.47	0	-6244	2950	2905	2865	2820	2780	2927	2842	169	855	500	1770	5	1	33004976	942	-83.97	2.44	12	0.04	-34.00	1171.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2735	4.39	20240415	5680	-49.74	20230821	2705	5.55	20231227	2.25	N	347000	500	168 억		486756	N	N	0	N	00	N
15	20240627	111214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	0	3	0.00	20614540	7209	12.35	2870	2885	2845	3715	2005	2860	2859.56	1.47	0	-1728	2950	2905	2865	2820	2780	2927	2842	169	855	500	1770	5	1	33004976	944	-84.12	2.44	12	0.02	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.25	N	347000	500	168 억		486756	N	N	0	N	00	N
16	20240627	101214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	0	3	0.00	12546995	4379	7.50	2870	2885	2855	3715	2005	2860	2865.26	1.47	0	-1183	2950	2905	2865	2820	2780	2927	2842	169	855	500	1770	5	1	33004976	944	-84.12	2.44	12	0.01	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.25	N	347000	500	168 억		486756	N	N	0	N	00	N
17	20240627	091214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2885	25	2	0.87	2141535	745	1.28	2870	2885	2865	3715	2005	2860	2874.54	1.47	0	-349	2950	2905	2865	2820	2780	2927	2842	169	855	500	1770	5	1	33004976	952	-84.85	2.46	12	0.00	-34.00	1171.00	5680	20230821	-49.21	2705	20231227	6.65	4275	-32.51	20240130	2735	5.48	20240415	5680	-49.21	20230821	2705	6.65	20231227	2.25	N	347000	500	168 억		486756	N	N	0	N	00	N
18	20240626	161209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	40	2	1.42	164636955	57528	129.11	2825	2910	2825	3665	1975	2820	2861.86	1.50	0	-9495	2883	2851	2833	2801	2783	2845	2795	169	845	500	1740	5	1	33004976	944	-84.12	2.44	12	0.17	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.25	N	347000	500	168 억		496251	N	N	0	N	00	N
19	20240626	151213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	50	2	1.77	161870935	56561	126.94	2825	2910	2825	3665	1975	2820	2861.88	1.50	0	-9702	2883	2851	2833	2801	2783	2845	2795	169	845	500	1740	5	1	33004976	947	-84.41	2.45	12	0.17	-34.00	1171.00	5680	20230821	-49.47	2705	20231227	6.10	4275	-32.87	20240130	2735	4.94	20240415	5680	-49.47	20230821	2705	6.10	20231227	2.25	N	347000	500	168 억		496251	N	N	0	N	00	N
20	20240626	141210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	25	2	0.89	125831885	43926	98.58	2825	2910	2825	3665	1975	2820	2864.63	1.50	0	-7776	2883	2851	2833	2801	2783	2845	2795	169	845	500	1740	5	1	33004976	939	-83.68	2.43	12	0.13	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.25	N	347000	500	168 억		496251	N	N	0	N	00	N
21	20240626	131211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	50	2	1.77	107781645	37588	84.36	2825	2910	2825	3665	1975	2820	2867.45	1.50	0	-8409	2883	2851	2833	2801	2783	2845	2795	169	845	500	1740	5	1	33004976	947	-84.41	2.45	12	0.11	-34.00	1171.00	5680	20230821	-49.47	2705	20231227	6.10	4275	-32.87	20240130	2735	4.94	20240415	5680	-49.47	20230821	2705	6.10	20231227	2.25	N	347000	500	168 억		496251	N	N	0	N	00	N
22	20240626	121209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2880	60	2	2.13	105540100	36803	82.60	2825	2910	2825	3665	1975	2820	2867.70	1.50	0	-8395	2883	2851	2833	2801	2783	2845	2795	169	845	500	1740	5	1	33004976	951	-84.71	2.46	12	0.11	-34.00	1171.00	5680	20230821	-49.30	2705	20231227	6.47	4275	-32.63	20240130	2735	5.30	20240415	5680	-49.30	20230821	2705	6.47	20231227	2.25	N	347000	500	168 억		496251	N	N	0	N	00	N
23	20240626	111211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2880	60	2	2.13	65508630	22883	51.36	2825	2910	2825	3665	1975	2820	2862.76	1.50	0	-2634	2883	2851	2833	2801	2783	2845	2795	169	845	500	1740	5	1	33004976	951	-84.71	2.46	12	0.07	-34.00	1171.00	5680	20230821	-49.30	2705	20231227	6.47	4275	-32.63	20240130	2735	5.30	20240415	5680	-49.30	20230821	2705	6.47	20231227	2.25	N	347000	500	168 억		496251	N	N	0	N	00	N
24	20240626	101208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	35	2	1.24	26713520	9386	21.06	2825	2860	2825	3665	1975	2820	2846.10	1.50	0	426	2883	2851	2833	2801	2783	2845	2795	169	845	500	1740	5	1	33004976	942	-83.97	2.44	12	0.03	-34.00	1171.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2735	4.39	20240415	5680	-49.74	20230821	2705	5.55	20231227	2.25	N	347000	500	168 억		496251	N	N	0	N	00	N
25	20240626	091212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	25	2	0.89	1270130	447	1.00	2825	2845	2825	3665	1975	2820	2841.45	1.50	0	60	2883	2851	2833	2801	2783	2845	2795	169	845	500	1740	5	1	33004976	939	-83.68	2.43	12	0.00	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.25	N	347000	500	168 억		496251	N	N	0	N	00	N
26	20240625	161207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2820	-10	5	-0.35	125563845	44358	47.84	2820	2865	2815	3675	1985	2830	2830.69	1.50	0	2637	2903	2866	2838	2801	2773	2885	2820	169	845	500	1750	5	1	33004976	931	-82.94	2.41	12	0.13	-34.00	1171.00	5680	20230821	-50.35	2705	20231227	4.25	4275	-34.04	20240130	2735	3.11	20240415	5680	-50.35	20230821	2705	4.25	20231227	2.27	N	347000	500	168 억		493568	N	N	0	N	00	N
27	20240625	151205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	30	2	1.06	82287900	29013	31.29	2820	2865	2815	3675	1985	2830	2836.24	1.50	0	483	2903	2866	2838	2801	2773	2885	2820	169	845	500	1750	5	1	33004976	944	-84.12	2.44	12	0.09	-34.00	1171.00	5680	20230821	-49.65	2705	20231227	5.73	4275	-33.10	20240130	2735	4.57	20240415	5680	-49.65	20230821	2705	5.73	20231227	2.27	N	347000	500	168 억		493568	N	N	0	N	00	N
28	20240625	141209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	20	2	0.71	65126350	22979	24.78	2820	2865	2815	3675	1985	2830	2834.17	1.50	0	1163	2903	2866	2838	2801	2773	2885	2820	169	845	500	1750	5	1	33004976	941	-83.82	2.43	12	0.07	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.27	N	347000	500	168 억		493568	N	N	0	N	00	N
29	20240625	131209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	20	2	0.71	57185870	20199	21.79	2820	2855	2815	3675	1985	2830	2831.12	1.50	0	2240	2903	2866	2838	2801	2773	2885	2820	169	845	500	1750	5	1	33004976	941	-83.82	2.43	12	0.06	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.27	N	347000	500	168 억		493568	N	N	0	N	00	N
30	20240625	121212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2835	5	2	0.18	42160430	14917	16.09	2820	2850	2815	3675	1985	2830	2826.33	1.50	0	427	2903	2866	2838	2801	2773	2885	2820	169	845	500	1750	5	1	33004976	936	-83.38	2.42	12	0.05	-34.00	1171.00	5680	20230821	-50.09	2705	20231227	4.81	4275	-33.68	20240130	2735	3.66	20240415	5680	-50.09	20230821	2705	4.81	20231227	2.27	N	347000	500	168 억		493568	N	N	0	N	00	N
31	20240625	111210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	15	2	0.53	38584325	13656	14.73	2820	2850	2815	3675	1985	2830	2825.45	1.50	0	427	2903	2866	2838	2801	2773	2885	2820	169	845	500	1750	5	1	33004976	939	-83.68	2.43	12	0.04	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.27	N	347000	500	168 억		493568	N	N	0	N	00	N
32	20240625	101208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2840	10	2	0.35	34074465	12067	13.01	2820	2850	2815	3675	1985	2830	2823.77	1.50	0	427	2903	2866	2838	2801	2773	2885	2820	169	845	500	1750	5	1	33004976	937	-83.53	2.43	12	0.04	-34.00	1171.00	5680	20230821	-50.00	2705	20231227	4.99	4275	-33.57	20240130	2735	3.84	20240415	5680	-50.00	20230821	2705	4.99	20231227	2.27	N	347000	500	168 억		493568	N	N	0	N	00	N
33	20240625	091208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2820	-10	5	-0.35	6115635	2161	2.33	2820	2850	2820	3675	1985	2830	2830.00	1.50	0	1163	2903	2866	2838	2801	2773	2885	2820	169	845	500	1750	5	1	33004976	931	-82.94	2.41	12	0.01	-34.00	1171.00	5680	20230821	-50.35	2705	20231227	4.25	4275	-34.04	20240130	2735	3.11	20240415	5680	-50.35	20230821	2705	4.25	20231227	2.27	N	347000	500	168 억		493568	N	N	0	N	00	N
34	20240624	161208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2830	5	2	0.18	259951980	91699	61.98	2810	2875	2810	3670	1980	2825	2834.84	1.52	0	-8755	2895	2860	2830	2795	2765	2845	2780	169	845	500	1750	5	1	33004976	934	-83.24	2.42	12	0.28	-34.00	1171.00	5680	20230821	-50.18	2705	20231227	4.62	4275	-33.80	20240130	2735	3.47	20240415	5680	-50.18	20230821	2705	4.62	20231227	2.30	N	347000	500	168 억		502057	N	N	0	N	00	N
35	20240624	151204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	25	2	0.88	235456955	83045	56.13	2810	2875	2810	3670	1980	2825	2835.29	1.52	0	-11297	2895	2860	2830	2795	2765	2845	2780	169	845	500	1750	5	1	33004976	941	-83.82	2.43	12	0.25	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.30	N	347000	500	168 억		502057	N	N	0	N	00	N
36	20240624	141205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2840	15	2	0.53	199841505	70489	47.64	2810	2875	2810	3670	1980	2825	2835.07	1.52	0	-11487	2895	2860	2830	2795	2765	2845	2780	169	845	500	1750	5	1	33004976	937	-83.53	2.43	12	0.21	-34.00	1171.00	5680	20230821	-50.00	2705	20231227	4.99	4275	-33.57	20240130	2735	3.84	20240415	5680	-50.00	20230821	2705	4.99	20231227	2.30	N	347000	500	168 억		502057	N	N	0	N	00	N
37	20240624	131203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	20	2	0.71	152478585	53887	36.42	2810	2875	2810	3670	1980	2825	2829.60	1.52	0	-6040	2895	2860	2830	2795	2765	2845	2780	169	845	500	1750	5	1	33004976	939	-83.68	2.43	12	0.16	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.30	N	347000	500	168 억		502057	N	N	0	N	00	N
38	20240624	121204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2865	40	2	1.42	137092010	48478	32.77	2810	2875	2810	3670	1980	2825	2827.92	1.52	0	-5487	2895	2860	2830	2795	2765	2845	2780	169	845	500	1750	5	1	33004976	946	-84.26	2.45	12	0.15	-34.00	1171.00	5680	20230821	-49.56	2705	20231227	5.91	4275	-32.98	20240130	2735	4.75	20240415	5680	-49.56	20230821	2705	5.91	20231227	2.30	N	347000	500	168 억		502057	N	N	0	N	00	N
39	20240624	111207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	20	2	0.71	125392960	44385	30.00	2810	2855	2810	3670	1980	2825	2825.12	1.52	0	-4665	2895	2860	2830	2795	2765	2845	2780	169	845	500	1750	5	1	33004976	939	-83.68	2.43	12	0.13	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.30	N	347000	500	168 억		502057	N	N	0	N	00	N
40	20240624	101205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	20	2	0.71	98824645	35046	23.69	2810	2850	2810	3670	1980	2825	2819.86	1.52	0	-1240	2895	2860	2830	2795	2765	2845	2780	169	845	500	1750	5	1	33004976	939	-83.68	2.43	12	0.11	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.30	N	347000	500	168 억		502057	N	N	0	N	00	N
41	20240624	091205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2825	0	3	0.00	7998500	2840	1.92	2810	2830	2810	3670	1980	2825	2816.37	1.52	0	266	2895	2860	2830	2795	2765	2845	2780	169	845	500	1750	5	1	33004976	932	-83.09	2.41	12	0.01	-34.00	1171.00	5680	20230821	-50.26	2705	20231227	4.44	4275	-33.92	20240130	2735	3.29	20240415	5680	-50.26	20230821	2705	4.44	20231227	2.30	N	347000	500	168 억		502057	N	N	0	N	00	N
42	20240621	161124	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2825	-30	5	-1.05	417491040	147889	219.56	2855	2865	2800	3710	2000	2855	2823.00	1.48	0	14456	2915	2885	2870	2840	2825	2877	2832	169	855	500	1770	5	1	33004976	932	-83.09	2.41	12	0.45	-34.00	1171.00	5680	20230821	-50.26	2705	20231227	4.44	4275	-33.92	20240130	2735	3.29	20240415	5680	-50.26	20230821	2705	4.44	20231227	2.37	N	347000	500	168 억		487647	N	N	0	N	00	N
43	20240621	151125	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	-10	5	-0.35	388629085	137676	204.40	2855	2865	2800	3710	2000	2855	2822.78	1.48	0	12194	2915	2885	2870	2840	2825	2877	2832	169	855	500	1770	5	1	33004976	939	-83.68	2.43	12	0.42	-34.00	1171.00	5680	20230821	-49.91	2705	20231227	5.18	4275	-33.45	20240130	2735	4.02	20240415	5680	-49.91	20230821	2705	5.18	20231227	2.37	N	347000	500	168 억		487647	N	N	0	N	00	N
44	20240621	141123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2815	-40	5	-1.40	320361505	113525	168.54	2855	2865	2800	3710	2000	2855	2821.95	1.48	0	7732	2915	2885	2870	2840	2825	2877	2832	169	855	500	1770	5	1	33004976	929	-82.79	2.40	12	0.34	-34.00	1171.00	5680	20230821	-50.44	2705	20231227	4.07	4275	-34.15	20240130	2735	2.93	20240415	5680	-50.44	20230821	2705	4.07	20231227	2.37	N	347000	500	168 억		487647	N	N	0	N	00	N
45	20240621	131124	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	-5	5	-0.18	73818400	25900	38.45	2855	2865	2835	3710	2000	2855	2850.13	1.48	0	-11137	2915	2885	2870	2840	2825	2877	2832	169	855	500	1770	5	1	33004976	941	-83.82	2.43	12	0.08	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.37	N	347000	500	168 억		487647	N	N	0	N	00	N
46	20240621	121128	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	0	3	0.00	66809450	23442	34.80	2855	2865	2835	3710	2000	2855	2849.99	1.48	0	-11137	2915	2885	2870	2840	2825	2877	2832	169	855	500	1770	5	1	33004976	942	-83.97	2.44	12	0.07	-34.00	1171.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2735	4.39	20240415	5680	-49.74	20230821	2705	5.55	20231227	2.37	N	347000	500	168 억		487647	N	N	0	N	00	N
47	20240621	111126	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	0	3	0.00	51089915	17930	26.62	2855	2865	2835	3710	2000	2855	2849.41	1.48	0	-9986	2915	2885	2870	2840	2825	2877	2832	169	855	500	1770	5	1	33004976	942	-83.97	2.44	12	0.05	-34.00	1171.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2735	4.39	20240415	5680	-49.74	20230821	2705	5.55	20231227	2.37	N	347000	500	168 억		487647	N	N	0	N	00	N
48	20240621	101122	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	0	3	0.00	45031900	15807	23.47	2855	2865	2835	3710	2000	2855	2848.86	1.48	0	-8669	2915	2885	2870	2840	2825	2877	2832	169	855	500	1770	5	1	33004976	942	-83.97	2.44	12	0.05	-34.00	1171.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2735	4.39	20240415	5680	-49.74	20230821	2705	5.55	20231227	2.37	N	347000	500	168 억		487647	N	N	0	N	00	N
49	20240621	091128	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	-5	5	-0.18	10889110	3816	5.67	2855	2860	2850	3710	2000	2855	2853.54	1.48	0	-3323	2915	2885	2870	2840	2825	2877	2832	169	855	500	1770	5	1	33004976	941	-83.82	2.43	12	0.01	-34.00	1171.00	5680	20230821	-49.82	2705	20231227	5.36	4275	-33.33	20240130	2735	4.20	20240415	5680	-49.82	20230821	2705	5.36	20231227	2.37	N	347000	500	168 억		487647	N	N	0	N	00	N
50	20240620	161119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	-30	5	-1.04	193370535	67317	42.93	2875	2900	2855	3750	2020	2885	2872.54	1.50	0	-8759	2961	2922	2886	2847	2811	2905	2830	169	865	500	1780	5	1	33004976	942	-83.97	2.44	12	0.20	-34.00	1171.00	5680	20230821	-49.74	2705	20231227	5.55	4275	-33.22	20240130	2735	4.39	20240415	5680	-49.74	20230821	2705	5.55	20231227	2.37	N	347000	500	168 억		496063	N	N	0	N	00	N
51	20240620	151116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2865	-20	5	-0.69	142645410	49567	31.61	2875	2900	2865	3750	2020	2885	2877.83	1.50	0	-8338	2961	2922	2886	2847	2811	2905	2830	169	865	500	1780	5	1	33004976	946	-84.26	2.45	12	0.15	-34.00	1171.00	5680	20230821	-49.56	2705	20231227	5.91	4275	-32.98	20240130	2735	4.75	20240415	5680	-49.56	20230821	2705	5.91	20231227	2.37	N	347000	500	168 억		496063	N	N	0	N	00	N
52	20240620	141121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2885	0	3	0.00	120231820	41758	26.63	2875	2900	2865	3750	2020	2885	2879.25	1.50	0	-4666	2961	2922	2886	2847	2811	2905	2830	169	865	500	1780	5	1	33004976	952	-84.85	2.46	12	0.13	-34.00	1171.00	5680	20230821	-49.21	2705	20231227	6.65	4275	-32.51	20240130	2735	5.48	20240415	5680	-49.21	20230821	2705	6.65	20231227	2.37	N	347000	500	168 억		496063	N	N	0	N	00	N
53	20240620	131120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2875	-10	5	-0.35	107934845	37484	23.90	2875	2900	2865	3750	2020	2885	2879.49	1.50	0	-1757	2961	2922	2886	2847	2811	2905	2830	169	865	500	1780	5	1	33004976	949	-84.56	2.46	12	0.11	-34.00	1171.00	5680	20230821	-49.38	2705	20231227	6.28	4275	-32.75	20240130	2735	5.12	20240415	5680	-49.38	20230821	2705	6.28	20231227	2.37	N	347000	500	168 억		496063	N	N	0	N	00	N
54	20240620	121119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2890	5	2	0.17	89545515	31098	19.83	2875	2900	2865	3750	2020	2885	2879.46	1.50	0	3005	2961	2922	2886	2847	2811	2905	2830	169	865	500	1780	5	1	33004976	954	-85.00	2.47	12	0.09	-34.00	1171.00	5680	20230821	-49.12	2705	20231227	6.84	4275	-32.40	20240130	2735	5.67	20240415	5680	-49.12	20230821	2705	6.84	20231227	2.37	N	347000	500	168 억		496063	N	N	0	N	00	N
55	20240620	111121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2885	0	3	0.00	67195415	23350	14.89	2875	2900	2865	3750	2020	2885	2877.75	1.50	0	2033	2961	2922	2886	2847	2811	2905	2830	169	865	500	1780	5	1	33004976	952	-84.85	2.46	12	0.07	-34.00	1171.00	5680	20230821	-49.21	2705	20231227	6.65	4275	-32.51	20240130	2735	5.48	20240415	5680	-49.21	20230821	2705	6.65	20231227	2.37	N	347000	500	168 억		496063	N	N	0	N	00	N
56	20240620	101122	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2885	0	3	0.00	35566105	12367	7.89	2875	2900	2865	3750	2020	2885	2875.89	1.50	0	529	2961	2922	2886	2847	2811	2905	2830	169	865	500	1780	5	1	33004976	952	-84.85	2.46	12	0.04	-34.00	1171.00	5680	20230821	-49.21	2705	20231227	6.65	4275	-32.51	20240130	2735	5.48	20240415	5680	-49.21	20230821	2705	6.65	20231227	2.37	N	347000	500	168 억		496063	N	N	0	N	00	N
57	20240620	091127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2900	15	2	0.52	6788815	2357	1.50	2875	2900	2875	3750	2020	2885	2880.28	1.50	0	459	2961	2922	2886	2847	2811	2905	2830	169	865	500	1780	5	1	33004976	957	-85.29	2.48	12	0.01	-34.00	1171.00	5680	20230821	-48.94	2705	20231227	7.21	4275	-32.16	20240130	2735	6.03	20240415	5680	-48.94	20230821	2705	7.21	20231227	2.37	N	347000	500	168 억		496063	N	N	0	N	00	N
58	20240619	161114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2885	-30	5	-1.03	451823795	156815	297.53	2915	2925	2850	3785	2045	2915	2881.25	1.39	0	37401	2961	2937	2921	2897	2881	2930	2890	169	870	500	1800	5	1	33004976	952	-84.85	2.46	12	0.48	-34.00	1171.00	5680	20230821	-49.21	2705	20231227	6.65	4275	-32.51	20240130	2735	5.48	20240415	5680	-49.21	20230821	2705	6.65	20231227	2.40	N	347000	500	168 억		458997	N	N	0	N	00	N
59	20240619	151115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2895	-20	5	-0.69	448121845	155534	295.10	2915	2925	2850	3785	2045	2915	2881.18	1.39	0	37619	2961	2937	2921	2897	2881	2930	2890	169	870	500	1800	5	1	33004976	955	-85.15	2.47	12	0.47	-34.00	1171.00	5680	20230821	-49.03	2705	20231227	7.02	4275	-32.28	20240130	2735	5.85	20240415	5680	-49.03	20230821	2705	7.02	20231227	2.40	N	347000	500	168 억		458997	N	N	0	N	00	N
60	20240619	141124	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2880	-35	5	-1.20	351346305	121938	231.36	2915	2925	2850	3785	2045	2915	2881.35	1.39	0	22631	2961	2937	2921	2897	2881	2930	2890	169	870	500	1800	5	1	33004976	951	-84.71	2.46	12	0.37	-34.00	1171.00	5680	20230821	-49.30	2705	20231227	6.47	4275	-32.63	20240130	2735	5.30	20240415	5680	-49.30	20230821	2705	6.47	20231227	2.40	N	347000	500	168 억		458997	N	N	0	N	00	N
61	20240619	131112	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	-45	5	-1.54	290985220	100937	191.51	2915	2925	2850	3785	2045	2915	2882.84	1.39	0	15442	2961	2937	2921	2897	2881	2930	2890	169	870	500	1800	5	1	33004976	947	-84.41	2.45	12	0.31	-34.00	1171.00	5680	20230821	-49.47	2705	20231227	6.10	4275	-32.87	20240130	2735	4.94	20240415	5680	-49.47	20230821	2705	6.10	20231227	2.40	N	347000	500	168 억		458997	N	N	0	N	00	N
62	20240619	121113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	-45	5	-1.54	262803885	91123	172.89	2915	2925	2850	3785	2045	2915	2884.06	1.39	0	16179	2961	2937	2921	2897	2881	2930	2890	169	870	500	1800	5	1	33004976	947	-84.41	2.45	12	0.28	-34.00	1171.00	5680	20230821	-49.47	2705	20231227	6.10	4275	-32.87	20240130	2735	4.94	20240415	5680	-49.47	20230821	2705	6.10	20231227	2.40	N	347000	500	168 억		458997	N	N	0	N	00	N
63	20240619	111117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2885	-30	5	-1.03	224036740	77634	147.30	2915	2925	2850	3785	2045	2915	2885.81	1.39	0	15423	2961	2937	2921	2897	2881	2930	2890	169	870	500	1800	5	1	33004976	952	-84.85	2.46	12	0.24	-34.00	1171.00	5680	20230821	-49.21	2705	20231227	6.65	4275	-32.51	20240130	2735	5.48	20240415	5680	-49.21	20230821	2705	6.65	20231227	2.40	N	347000	500	168 억		458997	N	N	0	N	00	N
64	20240619	101119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2910	-5	5	-0.17	66407740	22864	43.38	2915	2925	2890	3785	2045	2915	2904.47	1.39	0	6138	2961	2937	2921	2897	2881	2930	2890	169	870	500	1800	5	1	33004976	960	-85.59	2.49	12	0.07	-34.00	1171.00	5680	20230821	-48.77	2705	20231227	7.58	4275	-31.93	20240130	2735	6.40	20240415	5680	-48.77	20230821	2705	7.58	20231227	2.40	N	347000	500	168 억		458997	N	N	0	N	00	N
65	20240619	091122	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2920	5	2	0.17	7189925	2471	4.69	2915	2925	2900	3785	2045	2915	2909.72	1.39	0	659	2961	2937	2921	2897	2881	2930	2890	169	870	500	1800	5	1	33004976	964	-85.88	2.49	12	0.01	-34.00	1171.00	5680	20230821	-48.59	2705	20231227	7.95	4275	-31.70	20240130	2735	6.76	20240415	5680	-48.59	20230821	2705	7.95	20231227	2.40	N	347000	500	168 억		458997	N	N	0	N	00	N
66	20240618	161109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2915	-20	5	-0.68	153690100	52695	71.96	2935	2945	2905	3815	2055	2935	2916.60	1.41	0	-7435	3011	2972	2951	2912	2891	2962	2902	169	880	500	1810	5	1	33004976	962	-85.74	2.49	12	0.16	-34.00	1171.00	5680	20230821	-48.68	2705	20231227	7.76	4275	-31.81	20240130	2735	6.58	20240415	5680	-48.68	20230821	2705	7.76	20231227	2.40	N	347000	500	168 억		466401	N	N	0	N	00	N
67	20240618	151109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2915	-20	5	-0.68	144854300	49664	67.82	2935	2945	2905	3815	2055	2935	2916.69	1.41	0	-7086	3011	2972	2951	2912	2891	2962	2902	169	880	500	1810	5	1	33004976	962	-85.74	2.49	12	0.15	-34.00	1171.00	5680	20230821	-48.68	2705	20231227	7.76	4275	-31.81	20240130	2735	6.58	20240415	5680	-48.68	20230821	2705	7.76	20231227	2.40	N	347000	500	168 억		466401	N	N	0	N	00	N
68	20240618	141113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2915	-20	5	-0.68	103899170	35592	48.61	2935	2945	2905	3815	2055	2935	2919.17	1.41	0	-7026	3011	2972	2951	2912	2891	2962	2902	169	880	500	1810	5	1	33004976	962	-85.74	2.49	12	0.11	-34.00	1171.00	5680	20230821	-48.68	2705	20231227	7.76	4275	-31.81	20240130	2735	6.58	20240415	5680	-48.68	20230821	2705	7.76	20231227	2.40	N	347000	500	168 억		466401	N	N	0	N	00	N
69	20240618	131114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2935	0	3	0.00	55793920	19095	26.08	2935	2945	2910	3815	2055	2935	2921.91	1.41	0	-6655	3011	2972	2951	2912	2891	2962	2902	169	880	500	1810	5	1	33004976	969	-86.32	2.51	12	0.06	-34.00	1171.00	5680	20230821	-48.33	2705	20231227	8.50	4275	-31.35	20240130	2735	7.31	20240415	5680	-48.33	20230821	2705	8.50	20231227	2.40	N	347000	500	168 억		466401	N	N	0	N	00	N
70	20240618	121111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2940	5	2	0.17	54102855	18519	25.29	2935	2945	2910	3815	2055	2935	2921.48	1.41	0	-6567	3011	2972	2951	2912	2891	2962	2902	169	880	500	1810	5	1	33004976	970	-86.47	2.51	12	0.06	-34.00	1171.00	5680	20230821	-48.24	2705	20231227	8.69	4275	-31.23	20240130	2735	7.50	20240415	5680	-48.24	20230821	2705	8.69	20231227	2.40	N	347000	500	168 억		466401	N	N	0	N	00	N
71	20240618	111110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2940	5	2	0.17	44652115	15288	20.88	2935	2945	2910	3815	2055	2935	2920.73	1.41	0	-6708	3011	2972	2951	2912	2891	2962	2902	169	880	500	1810	5	1	33004976	970	-86.47	2.51	12	0.05	-34.00	1171.00	5680	20230821	-48.24	2705	20231227	8.69	4275	-31.23	20240130	2735	7.50	20240415	5680	-48.24	20230821	2705	8.69	20231227	2.40	N	347000	500	168 억		466401	N	N	0	N	00	N
72	20240618	101110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2920	-15	5	-0.51	26012595	8900	12.15	2935	2945	2910	3815	2055	2935	2922.76	1.41	0	-2609	3011	2972	2951	2912	2891	2962	2902	169	880	500	1810	5	1	33004976	964	-85.88	2.49	12	0.03	-34.00	1171.00	5680	20230821	-48.59	2705	20231227	7.95	4275	-31.70	20240130	2735	6.76	20240415	5680	-48.59	20230821	2705	7.95	20231227	2.40	N	347000	500	168 억		466401	N	N	0	N	00	N
73	20240618	091119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2940	5	2	0.17	1953145	665	0.91	2935	2940	2935	3815	2055	2935	2937.06	1.41	0	-75	3011	2972	2951	2912	2891	2962	2902	169	880	500	1810	5	1	33004976	970	-86.47	2.51	12	0.00	-34.00	1171.00	5680	20230821	-48.24	2705	20231227	8.69	4275	-31.23	20240130	2735	7.50	20240415	5680	-48.24	20230821	2705	8.69	20231227	2.40	N	347000	500	168 억		466401	N	N	0	N	00	N
74	20240617	161101	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2935	-50	5	-1.68	211839415	71738	67.54	2985	2990	2930	3880	2090	2985	2952.99	1.44	0	-10325	3105	3045	2960	2900	2815	3075	2930	169	895	500	1850	5	1	33004976	969	-86.32	2.51	12	0.22	-34.00	1171.00	5680	20230821	-48.33	2705	20231227	8.50	4275	-31.35	20240130	2735	7.31	20240415	5680	-48.33	20230821	2705	8.50	20231227	2.40	N	347000	500	168 억		476113	N	N	0	N	00	N
75	20240617	151109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2935	-50	5	-1.68	207885930	70391	66.27	2985	2990	2930	3880	2090	2985	2953.30	1.44	0	-10145	3105	3045	2960	2900	2815	3075	2930	169	895	500	1850	5	1	33004976	969	-86.32	2.51	12	0.21	-34.00	1171.00	5680	20230821	-48.33	2705	20231227	8.50	4275	-31.35	20240130	2735	7.31	20240415	5680	-48.33	20230821	2705	8.50	20231227	2.40	N	347000	500	168 억		476113	N	N	0	N	00	N
76	20240617	141058	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2950	-35	5	-1.17	155375200	52549	49.47	2985	2990	2930	3880	2090	2985	2956.77	1.44	0	-7194	3105	3045	2960	2900	2815	3075	2930	169	895	500	1850	5	1	33004976	974	-86.76	2.52	12	0.16	-34.00	1171.00	5680	20230821	-48.06	2705	20231227	9.06	4275	-30.99	20240130	2735	7.86	20240415	5680	-48.06	20230821	2705	9.06	20231227	2.40	N	347000	500	168 억		476113	N	N	0	N	00	N
77	20240617	131058	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2950	-35	5	-1.17	123945090	41871	39.42	2985	2990	2930	3880	2090	2985	2960.17	1.44	0	-8480	3105	3045	2960	2900	2815	3075	2930	169	895	500	1850	5	1	33004976	974	-86.76	2.52	12	0.13	-34.00	1171.00	5680	20230821	-48.06	2705	20231227	9.06	4275	-30.99	20240130	2735	7.86	20240415	5680	-48.06	20230821	2705	9.06	20231227	2.40	N	347000	500	168 억		476113	N	N	0	N	00	N
78	20240617	121059	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2960	-25	5	-0.84	98263265	33145	31.20	2985	2990	2930	3880	2090	2985	2964.65	1.44	0	-8019	3105	3045	2960	2900	2815	3075	2930	169	895	500	1850	5	1	33004976	977	-87.06	2.53	12	0.10	-34.00	1171.00	5680	20230821	-47.89	2705	20231227	9.43	4275	-30.76	20240130	2735	8.23	20240415	5680	-47.89	20230821	2705	9.43	20231227	2.40	N	347000	500	168 억		476113	N	N	0	N	00	N
79	20240617	111050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2955	-30	5	-1.01	63668265	21411	20.16	2985	2990	2955	3880	2090	2985	2973.62	1.44	0	-6220	3105	3045	2960	2900	2815	3075	2930	169	895	500	1850	5	1	33004976	975	-86.91	2.52	12	0.06	-34.00	1171.00	5680	20230821	-47.98	2705	20231227	9.24	4275	-30.88	20240130	2735	8.04	20240415	5680	-47.98	20230821	2705	9.24	20231227	2.40	N	347000	500	168 억		476113	N	N	0	N	00	N
80	20240617	101050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2985	0	3	0.00	37905105	12732	11.99	2985	2990	2955	3880	2090	2985	2977.15	1.44	0	-1034	3105	3045	2960	2900	2815	3075	2930	169	895	500	1850	5	1	33004976	985	-87.79	2.55	12	0.04	-34.00	1171.00	5680	20230821	-47.45	2705	20231227	10.35	4275	-30.18	20240130	2735	9.14	20240415	5680	-47.45	20230821	2705	10.35	20231227	2.40	N	347000	500	168 억		476113	N	N	0	N	00	N
81	20240617	091054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2955	-30	5	-1.01	5059815	1704	1.60	2985	2985	2955	3880	2090	2985	2969.38	1.44	0	-596	3105	3045	2960	2900	2815	3075	2930	169	895	500	1850	5	1	33004976	975	-86.91	2.52	12	0.01	-34.00	1171.00	5680	20230821	-47.98	2705	20231227	9.24	4275	-30.88	20240130	2735	8.04	20240415	5680	-47.98	20230821	2705	9.24	20231227	2.40	N	347000	500	168 억		476113	N	N	0	N	00	N
82	20240614	160919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2985	5	2	0.17	314893805	106158	107.57	2970	3020	2875	3870	2090	2980	2966.27	1.37	0	20324	3110	3045	3005	2940	2900	3025	2920	169	890	500	1840	5	1	33004976	985	-87.79	2.55	12	0.32	-34.00	1171.00	5680	20230821	-47.45	2705	20231227	10.35	4275	-30.18	20240130	2735	9.14	20240415	5680	-47.45	20230821	2705	10.35	20231227	2.37	N	347000	500	168 억		453480	N	N	0	N	00	N
83	20240614	150923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2990	10	2	0.34	288879280	97446	98.75	2970	3020	2875	3870	2090	2980	2964.51	1.37	0	18406	3110	3045	3005	2940	2900	3025	2920	169	890	500	1840	5	1	33004976	987	-87.94	2.55	12	0.30	-34.00	1171.00	5680	20230821	-47.36	2705	20231227	10.54	4275	-30.06	20240130	2735	9.32	20240415	5680	-47.36	20230821	2705	10.54	20231227	2.37	N	347000	500	168 억		453480	N	N	0	N	00	N
84	20240614	140922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3010	30	2	1.01	247528920	83667	84.78	2970	3010	2875	3870	2090	2980	2958.50	1.37	0	18291	3110	3045	3005	2940	2900	3025	2920	169	890	500	1840	5	1	33004976	993	-88.53	2.57	12	0.25	-34.00	1171.00	5680	20230821	-47.01	2705	20231227	11.28	4275	-29.59	20240130	2735	10.05	20240415	5680	-47.01	20230821	2705	11.28	20231227	2.37	N	347000	500	168 억		453480	N	N	0	N	00	N
85	20240614	130924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2980	0	3	0.00	225550165	76323	77.34	2970	3005	2875	3870	2090	2980	2955.21	1.37	0	13332	3110	3045	3005	2940	2900	3025	2920	169	890	500	1840	5	1	33004976	984	-87.65	2.54	12	0.23	-34.00	1171.00	5680	20230821	-47.54	2705	20231227	10.17	4275	-30.29	20240130	2735	8.96	20240415	5680	-47.54	20230821	2705	10.17	20231227	2.37	N	347000	500	168 억		453480	N	N	0	N	00	N
86	20240614	120929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3000	20	2	0.67	208181580	70530	71.47	2970	3000	2875	3870	2090	2980	2951.67	1.37	0	11750	3110	3045	3005	2940	2900	3025	2920	169	890	500	1840	5	1	33004976	990	-88.24	2.56	12	0.21	-34.00	1171.00	5680	20230821	-47.18	2705	20231227	10.91	4275	-29.82	20240130	2735	9.69	20240415	5680	-47.18	20230821	2705	10.91	20231227	2.37	N	347000	500	168 억		453480	N	N	0	N	00	N
87	20240614	111040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2970	-10	5	-0.34	171405030	58217	58.99	2970	2980	2875	3870	2090	2980	2944.24	1.37	0	6278	3110	3045	3005	2940	2900	3025	2920	169	890	500	1840	5	1	33004976	980	-87.35	2.54	12	0.18	-34.00	1171.00	5680	20230821	-47.71	2705	20231227	9.80	4275	-30.53	20240130	2735	8.59	20240415	5680	-47.71	20230821	2705	9.80	20231227	2.37	N	347000	500	168 억		453480	N	N	0	N	00	N
88	20240614	101039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2955	-25	5	-0.84	113078935	38524	39.04	2970	2980	2875	3870	2090	2980	2935.29	1.37	0	-444	3110	3045	3005	2940	2900	3025	2920	169	890	500	1840	5	1	33004976	975	-86.91	2.52	12	0.12	-34.00	1171.00	5680	20230821	-47.98	2705	20231227	9.24	4275	-30.88	20240130	2735	8.04	20240415	5680	-47.98	20230821	2705	9.24	20231227	2.37	N	347000	500	168 억		453480	N	N	0	N	00	N
89	20240614	091045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2955	-25	5	-0.84	74786150	25595	25.94	2970	2980	2875	3870	2090	2980	2921.90	1.37	0	523	3110	3045	3005	2940	2900	3025	2920	169	890	500	1840	5	1	33004976	975	-86.91	2.52	12	0.08	-34.00	1171.00	5680	20230821	-47.98	2705	20231227	9.24	4275	-30.88	20240130	2735	8.04	20240415	5680	-47.98	20230821	2705	9.24	20231227	2.37	N	347000	500	168 억		453480	N	N	0	N	00	N
90	20240613	161027	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2980	-10	5	-0.33	294734905	98070	93.28	3015	3070	2965	3885	2095	2990	3005.35	1.41	0	-11896	3073	3031	3003	2961	2933	3025	2955	169	895	500	1850	5	1	33004976	984	-87.65	2.54	12	0.30	-34.00	1171.00	5680	20230821	-47.54	2705	20231227	10.17	4275	-30.29	20240130	2735	8.96	20240415	5680	-47.54	20230821	2705	10.17	20231227	2.36	N	347000	500	168 억		465097	N	N	0	N	00	N
91	20240613	151046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2980	-10	5	-0.33	283184080	94184	89.59	3015	3070	2970	3885	2095	2990	3006.71	1.41	0	-11538	3073	3031	3003	2961	2933	3025	2955	169	895	500	1850	5	1	33004976	984	-87.65	2.54	12	0.29	-34.00	1171.00	5680	20230821	-47.54	2705	20231227	10.17	4275	-30.29	20240130	2735	8.96	20240415	5680	-47.54	20230821	2705	10.17	20231227	2.36	N	347000	500	168 억		465097	N	N	0	N	00	N
92	20240613	141034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2980	-10	5	-0.33	257105155	85436	81.27	3015	3070	2980	3885	2095	2990	3009.33	1.41	0	-7369	3073	3031	3003	2961	2933	3025	2955	169	895	500	1850	5	1	33004976	984	-87.65	2.54	12	0.26	-34.00	1171.00	5680	20230821	-47.54	2705	20231227	10.17	4275	-30.29	20240130	2735	8.96	20240415	5680	-47.54	20230821	2705	10.17	20231227	2.36	N	347000	500	168 억		465097	N	N	0	N	00	N
93	20240613	131032	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3010	20	2	0.67	208855305	69339	65.95	3015	3070	2985	3885	2095	2990	3012.09	1.41	0	-1624	3073	3031	3003	2961	2933	3025	2955	169	895	500	1850	5	1	33004976	993	-88.53	2.57	12	0.21	-34.00	1171.00	5680	20230821	-47.01	2705	20231227	11.28	4275	-29.59	20240130	2735	10.05	20240415	5680	-47.01	20230821	2705	11.28	20231227	2.36	N	347000	500	168 억		465097	N	N	0	N	00	N
94	20240613	121036	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3000	10	2	0.33	197545020	65568	62.37	3015	3070	2985	3885	2095	2990	3012.83	1.41	0	-2814	3073	3031	3003	2961	2933	3025	2955	169	895	500	1850	5	1	33004976	990	-88.24	2.56	12	0.20	-34.00	1171.00	5680	20230821	-47.18	2705	20231227	10.91	4275	-29.82	20240130	2735	9.69	20240415	5680	-47.18	20230821	2705	10.91	20231227	2.36	N	347000	500	168 억		465097	N	N	0	N	00	N
95	20240613	111029	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2990	0	3	0.00	167498275	55587	52.87	3015	3070	2985	3885	2095	2990	3013.26	1.41	0	1687	3073	3031	3003	2961	2933	3025	2955	169	895	500	1850	5	1	33004976	987	-87.94	2.55	12	0.17	-34.00	1171.00	5680	20230821	-47.36	2705	20231227	10.54	4275	-30.06	20240130	2735	9.32	20240415	5680	-47.36	20230821	2705	10.54	20231227	2.36	N	347000	500	168 억		465097	N	N	0	N	00	N
96	20240613	101029	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3005	15	2	0.50	136311905	45163	42.96	3015	3070	2985	3885	2095	2990	3018.22	1.41	0	1565	3073	3031	3003	2961	2933	3025	2955	169	895	500	1850	5	1	33004976	992	-88.38	2.57	12	0.14	-34.00	1171.00	5680	20230821	-47.10	2705	20231227	11.09	4275	-29.71	20240130	2735	9.87	20240415	5680	-47.10	20230821	2705	11.09	20231227	2.36	N	347000	500	168 억		465097	N	N	0	N	00	N
97	20240613	091037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	30	2	1.00	12160305	4033	3.84	3015	3030	3010	3885	2095	2990	3015.20	1.41	0	-415	3073	3031	3003	2961	2933	3025	2955	169	895	500	1850	5	1	33004976	997	-88.82	2.58	12	0.01	-34.00	1171.00	5680	20230821	-46.83	2705	20231227	11.65	4275	-29.36	20240130	2735	10.42	20240415	5680	-46.83	20230821	2705	11.65	20231227	2.36	N	347000	500	168 억		465097	N	N	0	N	00	N
98	20240612	161019	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2990	15	2	0.50	317056510	105127	113.68	2990	3045	2975	3865	2085	2975	3015.94	1.40	0	6122	3121	3047	3001	2927	2881	3025	2905	169	890	500	1840	5	1	33004976	987	-87.94	2.55	12	0.32	-34.00	1171.00	5680	20230821	-47.36	2705	20231227	10.54	4275	-30.06	20240130	2735	9.32	20240415	5680	-47.36	20230821	2705	10.54	20231227	2.37	N	347000	500	168 억		461377	N	N	0	N	00	N
99	20240612	151032	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3005	30	2	1.01	305458195	101255	109.50	2990	3045	2975	3865	2085	2975	3016.72	1.40	0	5154	3121	3047	3001	2927	2881	3025	2905	169	890	500	1840	5	1	33004976	992	-88.38	2.57	12	0.31	-34.00	1171.00	5680	20230821	-47.10	2705	20231227	11.09	4275	-29.71	20240130	2735	9.87	20240415	5680	-47.10	20230821	2705	11.09	20231227	2.37	N	347000	500	168 억		461377	N	N	0	N	00	N
100	20240612	141023	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2995	20	2	0.67	295834960	98033	106.01	2990	3045	2975	3865	2085	2975	3017.71	1.40	0	5085	3121	3047	3001	2927	2881	3025	2905	169	890	500	1840	5	1	33004976	988	-88.09	2.56	12	0.30	-34.00	1171.00	5680	20230821	-47.27	2705	20231227	10.72	4275	-29.94	20240130	2735	9.51	20240415	5680	-47.27	20230821	2705	10.72	20231227	2.37	N	347000	500	168 억		461377	N	N	0	N	00	N
101	20240612	131025	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3015	40	2	1.34	223642400	74013	80.04	2990	3045	2985	3865	2085	2975	3021.66	1.40	0	2212	3121	3047	3001	2927	2881	3025	2905	169	890	500	1840	5	1	33004976	995	-88.68	2.57	12	0.22	-34.00	1171.00	5680	20230821	-46.92	2705	20231227	11.46	4275	-29.47	20240130	2735	10.24	20240415	5680	-46.92	20230821	2705	11.46	20231227	2.37	N	347000	500	168 억		461377	N	N	0	N	00	N
102	20240612	121024	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3010	35	2	1.18	208668280	69050	74.67	2990	3045	2985	3865	2085	2975	3021.99	1.40	0	2017	3121	3047	3001	2927	2881	3025	2905	169	890	500	1840	5	1	33004976	993	-88.53	2.57	12	0.21	-34.00	1171.00	5680	20230821	-47.01	2705	20231227	11.28	4275	-29.59	20240130	2735	10.05	20240415	5680	-47.01	20230821	2705	11.28	20231227	2.37	N	347000	500	168 억		461377	N	N	0	N	00	N
103	20240612	111022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	65	2	2.18	171383395	56714	61.33	2990	3045	2985	3865	2085	2975	3021.89	1.40	0	-2766	3121	3047	3001	2927	2881	3025	2905	169	890	500	1840	5	1	33004976	1003	-89.41	2.60	12	0.17	-34.00	1171.00	5680	20230821	-46.48	2705	20231227	12.38	4275	-28.89	20240130	2735	11.15	20240415	5680	-46.48	20230821	2705	12.38	20231227	2.37	N	347000	500	168 억		461377	N	N	0	N	00	N
104	20240612	101025	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	45	2	1.51	97792665	32456	35.10	2990	3035	2985	3865	2085	2975	3013.08	1.40	0	-113	3121	3047	3001	2927	2881	3025	2905	169	890	500	1840	5	1	33004976	997	-88.82	2.58	12	0.10	-34.00	1171.00	5680	20230821	-46.83	2705	20231227	11.65	4275	-29.36	20240130	2735	10.42	20240415	5680	-46.83	20230821	2705	11.65	20231227	2.37	N	347000	500	168 억		461377	N	N	0	N	00	N
105	20240612	091027	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3010	35	2	1.18	23076075	7712	8.34	2990	3010	2985	3865	2085	2975	2992.23	1.40	0	-1640	3121	3047	3001	2927	2881	3025	2905	169	890	500	1840	5	1	33004976	993	-88.53	2.57	12	0.02	-34.00	1171.00	5680	20230821	-47.01	2705	20231227	11.28	4275	-29.59	20240130	2735	10.05	20240415	5680	-47.01	20230821	2705	11.28	20231227	2.37	N	347000	500	168 억		461377	N	N	0	N	00	N
106	20240610	161015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2965	-40	5	-1.33	213835130	72187	50.11	3005	3005	2905	3905	2105	3005	2962.24	1.45	0	-14616	3138	3071	2948	2881	2758	3105	2915	169	900	500	1860	5	1	33004976	979	-87.21	2.53	12	0.22	-34.00	1171.00	5680	20230821	-47.80	2705	20231227	9.61	4275	-30.64	20240130	2735	8.41	20240415	5680	-47.80	20230821	2705	9.61	20231227	2.32	N	347000	500	168 억		477091	N	N	0	N	00	N
107	20240610	151026	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2975	-30	5	-1.00	200339025	67641	46.95	3005	3005	2905	3905	2105	3005	2961.80	1.45	0	-14216	3138	3071	2948	2881	2758	3105	2915	169	900	500	1860	5	1	33004976	982	-87.50	2.54	12	0.20	-34.00	1171.00	5680	20230821	-47.62	2705	20231227	9.98	4275	-30.41	20240130	2735	8.78	20240415	5680	-47.62	20230821	2705	9.98	20231227	2.32	N	347000	500	168 억		477091	N	N	0	N	00	N
108	20240610	141020	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2970	-35	5	-1.16	190301845	64266	44.61	3005	3005	2905	3905	2105	3005	2961.16	1.45	0	-14036	3138	3071	2948	2881	2758	3105	2915	169	900	500	1860	5	1	33004976	980	-87.35	2.54	12	0.19	-34.00	1171.00	5680	20230821	-47.71	2705	20231227	9.80	4275	-30.53	20240130	2735	8.59	20240415	5680	-47.71	20230821	2705	9.80	20231227	2.32	N	347000	500	168 억		477091	N	N	0	N	00	N
109	20240610	131016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2975	-30	5	-1.00	181956230	61463	42.66	3005	3005	2905	3905	2105	3005	2960.42	1.45	0	-13221	3138	3071	2948	2881	2758	3105	2915	169	900	500	1860	5	1	33004976	982	-87.50	2.54	12	0.19	-34.00	1171.00	5680	20230821	-47.62	2705	20231227	9.98	4275	-30.41	20240130	2735	8.78	20240415	5680	-47.62	20230821	2705	9.98	20231227	2.32	N	347000	500	168 억		477091	N	N	0	N	00	N
110	20240610	121019	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2965	-40	5	-1.33	158394125	53526	37.15	3005	3005	2905	3905	2105	3005	2959.20	1.45	0	-12607	3138	3071	2948	2881	2758	3105	2915	169	900	500	1860	5	1	33004976	979	-87.21	2.53	12	0.16	-34.00	1171.00	5680	20230821	-47.80	2705	20231227	9.61	4275	-30.64	20240130	2735	8.41	20240415	5680	-47.80	20230821	2705	9.61	20231227	2.32	N	347000	500	168 억		477091	N	N	0	N	00	N
111	20240610	111022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2990	-15	5	-0.50	138219605	46753	32.45	3005	3005	2905	3905	2105	3005	2956.38	1.45	0	-11820	3138	3071	2948	2881	2758	3105	2915	169	900	500	1860	5	1	33004976	987	-87.94	2.55	12	0.14	-34.00	1171.00	5680	20230821	-47.36	2705	20231227	10.54	4275	-30.06	20240130	2735	9.32	20240415	5680	-47.36	20230821	2705	10.54	20231227	2.32	N	347000	500	168 억		477091	N	N	0	N	00	N
112	20240610	101018	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2965	-40	5	-1.33	130216070	44062	30.59	3005	3005	2905	3905	2105	3005	2955.29	1.45	0	-10704	3138	3071	2948	2881	2758	3105	2915	169	900	500	1860	5	1	33004976	979	-87.21	2.53	12	0.13	-34.00	1171.00	5680	20230821	-47.80	2705	20231227	9.61	4275	-30.64	20240130	2735	8.41	20240415	5680	-47.80	20230821	2705	9.61	20231227	2.32	N	347000	500	168 억		477091	N	N	0	N	00	N
113	20240610	091024	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2975	-30	5	-1.00	29068840	9808	6.81	3005	3005	2905	3905	2105	3005	2963.79	1.45	0	-2594	3138	3071	2948	2881	2758	3105	2915	169	900	500	1860	5	1	33004976	982	-87.50	2.54	12	0.03	-34.00	1171.00	5680	20230821	-47.62	2705	20231227	9.98	4275	-30.41	20240130	2735	8.78	20240415	5680	-47.62	20230821	2705	9.98	20231227	2.32	N	347000	500	168 억		477091	N	N	0	N	00	N
114	20240607	161052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3005	20	2	0.67	426548010	144056	103.47	2995	3015	2825	3880	2090	2985	2960.93	1.36	0	28826	3118	3051	3018	2951	2918	3035	2935	169	895	500	1850	5	1	33004976	992	-88.38	2.57	12	0.44	-34.00	1171.00	5680	20230821	-47.10	2705	20231227	11.09	4275	-29.71	20240130	2735	9.87	20240415	5680	-47.10	20230821	2705	11.09	20231227	2.30	N	347000	500	168 억		448265	N	N	0	N	00	N
115	20240607	151100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3005	20	2	0.67	419795170	141806	101.85	2995	3015	2825	3880	2090	2985	2960.35	1.36	0	28662	3118	3051	3018	2951	2918	3035	2935	169	895	500	1850	5	1	33004976	992	-88.38	2.57	12	0.43	-34.00	1171.00	5680	20230821	-47.10	2705	20231227	11.09	4275	-29.71	20240130	2735	9.87	20240415	5680	-47.10	20230821	2705	11.09	20231227	2.30	N	347000	500	168 억		448265	N	N	0	N	00	N
116	20240607	141053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2965	-20	5	-0.67	322365935	109141	78.39	2995	3005	2825	3880	2090	2985	2953.66	1.36	0	12932	3118	3051	3018	2951	2918	3035	2935	169	895	500	1850	5	1	33004976	979	-87.21	2.53	12	0.33	-34.00	1171.00	5680	20230821	-47.80	2705	20231227	9.61	4275	-30.64	20240130	2735	8.41	20240415	5680	-47.80	20230821	2705	9.61	20231227	2.30	N	347000	500	168 억		448265	N	N	0	N	00	N
117	20240607	131050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2965	-20	5	-0.67	277994440	94129	67.61	2995	3005	2825	3880	2090	2985	2953.33	1.36	0	13910	3118	3051	3018	2951	2918	3035	2935	169	895	500	1850	5	1	33004976	979	-87.21	2.53	12	0.29	-34.00	1171.00	5680	20230821	-47.80	2705	20231227	9.61	4275	-30.64	20240130	2735	8.41	20240415	5680	-47.80	20230821	2705	9.61	20231227	2.30	N	347000	500	168 억		448265	N	N	0	N	00	N
118	20240607	121054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2940	-45	5	-1.51	240644760	81512	58.55	2995	3005	2825	3880	2090	2985	2952.26	1.36	0	20239	3118	3051	3018	2951	2918	3035	2935	169	895	500	1850	5	1	33004976	970	-86.47	2.51	12	0.25	-34.00	1171.00	5680	20230821	-48.24	2705	20231227	8.69	4275	-31.23	20240130	2735	7.50	20240415	5680	-48.24	20230821	2705	8.69	20231227	2.30	N	347000	500	168 억		448265	N	N	0	N	00	N
119	20240607	111034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2945	-40	5	-1.34	173930195	58733	42.19	2995	3005	2825	3880	2090	2985	2961.37	1.36	0	9522	3118	3051	3018	2951	2918	3035	2935	169	895	500	1850	5	1	33004976	972	-86.62	2.51	12	0.18	-34.00	1171.00	5680	20230821	-48.15	2705	20231227	8.87	4275	-31.11	20240130	2735	7.68	20240415	5680	-48.15	20230821	2705	8.87	20231227	2.30	N	347000	500	168 억		448265	N	N	0	N	00	N
120	20240607	101054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2960	-25	5	-0.84	140305285	47324	33.99	2995	3005	2825	3880	2090	2985	2964.78	1.36	0	8065	3118	3051	3018	2951	2918	3035	2935	169	895	500	1850	5	1	33004976	977	-87.06	2.53	12	0.14	-34.00	1171.00	5680	20230821	-47.89	2705	20231227	9.43	4275	-30.76	20240130	2735	8.23	20240415	5680	-47.89	20230821	2705	9.43	20231227	2.30	N	347000	500	168 억		448265	N	N	0	N	00	N
121	20240607	091053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2985	0	3	0.00	100939915	34098	24.49	2995	3005	2825	3880	2090	2985	2960.29	1.36	0	8165	3118	3051	3018	2951	2918	3035	2935	169	895	500	1850	5	1	33004976	985	-87.79	2.55	12	0.10	-34.00	1171.00	5680	20230821	-47.45	2705	20231227	10.35	4275	-30.18	20240130	2735	9.14	20240415	5680	-47.45	20230821	2705	10.35	20231227	2.30	N	347000	500	168 억		448265	N	N	0	N	00	N
122	20240605	161049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2985	-55	5	-1.81	406564910	135367	140.07	3085	3085	2985	3950	2130	3040	3003.51	1.50	0	-47787	3143	3091	3058	3006	2973	3075	2990	169	910	500	1880	5	1	33004976	985	-87.79	2.55	12	0.41	-34.00	1171.00	5680	20230821	-47.45	2705	20231227	10.35	4275	-30.18	20240130	2735	9.14	20240415	5680	-47.45	20230821	2705	10.35	20231227	2.27	N	347000	500	168 억		495818	N	N	0	N	00	N
123	20240605	151047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2990	-50	5	-1.64	366214140	121853	126.09	3085	3085	2990	3950	2130	3040	3005.38	1.50	0	-46863	3143	3091	3058	3006	2973	3075	2990	169	910	500	1880	5	1	33004976	987	-87.94	2.55	12	0.37	-34.00	1171.00	5680	20230821	-47.36	2705	20231227	10.54	4275	-30.06	20240130	2735	9.32	20240415	5680	-47.36	20230821	2705	10.54	20231227	2.27	N	347000	500	168 억		495818	N	N	0	N	00	N
124	20240605	141048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3000	-40	5	-1.32	322630820	107303	111.03	3085	3085	2990	3950	2130	3040	3006.73	1.50	0	-41321	3143	3091	3058	3006	2973	3075	2990	169	910	500	1880	5	1	33004976	990	-88.24	2.56	12	0.33	-34.00	1171.00	5680	20230821	-47.18	2705	20231227	10.91	4275	-29.82	20240130	2735	9.69	20240415	5680	-47.18	20230821	2705	10.91	20231227	2.27	N	347000	500	168 억		495818	N	N	0	N	00	N
125	20240605	131047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3005	-35	5	-1.15	176135920	58404	60.43	3085	3085	3000	3950	2130	3040	3015.82	1.50	0	-27677	3143	3091	3058	3006	2973	3075	2990	169	910	500	1880	5	1	33004976	992	-88.38	2.57	12	0.18	-34.00	1171.00	5680	20230821	-47.10	2705	20231227	11.09	4275	-29.71	20240130	2735	9.87	20240415	5680	-47.10	20230821	2705	11.09	20231227	2.27	N	347000	500	168 억		495818	N	N	0	N	00	N
126	20240605	121045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3015	-25	5	-0.82	130845395	43345	44.85	3085	3085	3000	3950	2130	3040	3018.70	1.50	0	-16797	3143	3091	3058	3006	2973	3075	2990	169	910	500	1880	5	1	33004976	995	-88.68	2.57	12	0.13	-34.00	1171.00	5680	20230821	-46.92	2705	20231227	11.46	4275	-29.47	20240130	2735	10.24	20240415	5680	-46.92	20230821	2705	11.46	20231227	2.27	N	347000	500	168 억		495818	N	N	0	N	00	N
127	20240605	111046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3010	-30	5	-0.99	115061355	38098	39.42	3085	3085	3000	3950	2130	3040	3020.14	1.50	0	-13758	3143	3091	3058	3006	2973	3075	2990	169	910	500	1880	5	1	33004976	993	-88.53	2.57	12	0.12	-34.00	1171.00	5680	20230821	-47.01	2705	20231227	11.28	4275	-29.59	20240130	2735	10.05	20240415	5680	-47.01	20230821	2705	11.28	20231227	2.27	N	347000	500	168 억		495818	N	N	0	N	00	N
128	20240605	101043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3010	-30	5	-0.99	96386915	31902	33.01	3085	3085	3000	3950	2130	3040	3021.34	1.50	0	-14821	3143	3091	3058	3006	2973	3075	2990	169	910	500	1880	5	1	33004976	993	-88.53	2.57	12	0.10	-34.00	1171.00	5680	20230821	-47.01	2705	20231227	11.28	4275	-29.59	20240130	2735	10.05	20240415	5680	-47.01	20230821	2705	11.28	20231227	2.27	N	347000	500	168 억		495818	N	N	0	N	00	N
129	20240605	091043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	20	2	0.66	10106455	3308	3.42	3085	3085	3025	3950	2130	3040	3055.16	1.50	0	-1031	3143	3091	3058	3006	2973	3075	2990	169	910	500	1880	5	1	33004976	1010	-90.00	2.61	12	0.01	-34.00	1171.00	5680	20230821	-46.13	2705	20231227	13.12	4275	-28.42	20240130	2735	11.88	20240415	5680	-46.13	20230821	2705	13.12	20231227	2.27	N	347000	500	168 억		495818	N	N	0	N	00	N
130	20240604	161034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	-55	5	-1.78	291194560	95367	84.39	3095	3110	3025	4020	2170	3095	3053.41	1.58	0	-25844	3151	3122	3066	3037	2981	3137	3052	169	925	500	1910	5	1	33004976	1003	-89.41	2.60	12	0.29	-34.00	1171.00	5680	20230821	-46.48	2705	20231227	12.38	4275	-28.89	20240130	2735	11.15	20240415	5680	-46.48	20230821	2705	12.38	20231227	2.33	N	347000	500	168 억		521543	N	N	0	N	00	N
131	20240604	151035	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	-55	5	-1.78	283392085	92796	82.11	3095	3110	3025	4020	2170	3095	3053.93	1.58	0	-25092	3151	3122	3066	3037	2981	3137	3052	169	925	500	1910	5	1	33004976	1003	-89.41	2.60	12	0.28	-34.00	1171.00	5680	20230821	-46.48	2705	20231227	12.38	4275	-28.89	20240130	2735	11.15	20240415	5680	-46.48	20230821	2705	12.38	20231227	2.33	N	347000	500	168 억		521543	N	N	0	N	00	N
132	20240604	141038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3030	-65	5	-2.10	248782415	81379	72.01	3095	3110	3025	4020	2170	3095	3057.08	1.58	0	-20539	3151	3122	3066	3037	2981	3137	3052	169	925	500	1910	5	1	33004976	1000	-89.12	2.59	12	0.25	-34.00	1171.00	5680	20230821	-46.65	2705	20231227	12.01	4275	-29.12	20240130	2735	10.79	20240415	5680	-46.65	20230821	2705	12.01	20231227	2.33	N	347000	500	168 억		521543	N	N	0	N	00	N
133	20240604	131034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	-55	5	-1.78	230634745	75397	66.72	3095	3110	3025	4020	2170	3095	3058.94	1.58	0	-17486	3151	3122	3066	3037	2981	3137	3052	169	925	500	1910	5	1	33004976	1003	-89.41	2.60	12	0.23	-34.00	1171.00	5680	20230821	-46.48	2705	20231227	12.38	4275	-28.89	20240130	2735	11.15	20240415	5680	-46.48	20230821	2705	12.38	20231227	2.33	N	347000	500	168 억		521543	N	N	0	N	00	N
134	20240604	121033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3045	-50	5	-1.62	176381955	57523	50.90	3095	3110	3040	4020	2170	3095	3066.29	1.58	0	-5538	3151	3122	3066	3037	2981	3137	3052	169	925	500	1910	5	1	33004976	1005	-89.56	2.60	12	0.17	-34.00	1171.00	5680	20230821	-46.39	2705	20231227	12.57	4275	-28.77	20240130	2735	11.33	20240415	5680	-46.39	20230821	2705	12.57	20231227	2.33	N	347000	500	168 억		521543	N	N	0	N	00	N
135	20240604	111029	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3045	-50	5	-1.62	153693185	50071	44.31	3095	3110	3040	4020	2170	3095	3069.51	1.58	0	-5239	3151	3122	3066	3037	2981	3137	3052	169	925	500	1910	5	1	33004976	1005	-89.56	2.60	12	0.15	-34.00	1171.00	5680	20230821	-46.39	2705	20231227	12.57	4275	-28.77	20240130	2735	11.33	20240415	5680	-46.39	20230821	2705	12.57	20231227	2.33	N	347000	500	168 억		521543	N	N	0	N	00	N
136	20240604	101033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3055	-40	5	-1.29	122495960	39843	35.26	3095	3110	3050	4020	2170	3095	3074.47	1.58	0	-999	3151	3122	3066	3037	2981	3137	3052	169	925	500	1910	5	1	33004976	1008	-89.85	2.61	12	0.12	-34.00	1171.00	5680	20230821	-46.21	2705	20231227	12.94	4275	-28.54	20240130	2735	11.70	20240415	5680	-46.21	20230821	2705	12.94	20231227	2.33	N	347000	500	168 억		521543	N	N	0	N	00	N
137	20240604	091031	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3075	-20	5	-0.65	65570425	21230	18.79	3095	3110	3050	4020	2170	3095	3088.57	1.58	0	-7580	3151	3122	3066	3037	2981	3137	3052	169	925	500	1910	5	1	33004976	1015	-90.44	2.63	12	0.06	-34.00	1171.00	5680	20230821	-45.86	2705	20231227	13.68	4275	-28.07	20240130	2735	12.43	20240415	5680	-45.86	20230821	2705	13.68	20231227	2.33	N	347000	500	168 억		521543	N	N	0	N	00	N
138	20240603	161020	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3095	35	2	1.14	345558915	112793	154.64	3055	3095	3010	3975	2145	3060	3063.64	1.49	0	30327	3113	3086	3053	3026	2993	3100	3040	169	915	500	1890	5	1	33004976	1022	-91.03	2.64	12	0.34	-34.00	1171.00	5680	20230821	-45.51	2705	20231227	14.42	4275	-27.60	20240130	2735	13.16	20240415	5680	-45.51	20230821	2705	14.42	20231227	2.39	N	347000	500	168 억		490416	N	N	0	N	00	N
139	20240603	151020	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3090	30	2	0.98	336714945	109934	150.72	3055	3095	3010	3975	2145	3060	3062.88	1.49	0	30669	3113	3086	3053	3026	2993	3100	3040	169	915	500	1890	5	1	33004976	1020	-90.88	2.64	12	0.33	-34.00	1171.00	5680	20230821	-45.60	2705	20231227	14.23	4275	-27.72	20240130	2735	12.98	20240415	5680	-45.60	20230821	2705	14.23	20231227	2.39	N	347000	500	168 억		490416	N	N	0	N	00	N
140	20240603	141021	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	20	2	0.65	321239900	104916	143.84	3055	3095	3010	3975	2145	3060	3061.88	1.49	0	27763	3113	3086	3053	3026	2993	3100	3040	169	915	500	1890	5	1	33004976	1017	-90.59	2.63	12	0.32	-34.00	1171.00	5680	20230821	-45.77	2705	20231227	13.86	4275	-27.95	20240130	2735	12.61	20240415	5680	-45.77	20230821	2705	13.86	20231227	2.39	N	347000	500	168 억		490416	N	N	0	N	00	N
141	20240603	131021	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	20	2	0.65	250248320	81880	112.26	3055	3095	3010	3975	2145	3060	3056.28	1.49	0	19491	3113	3086	3053	3026	2993	3100	3040	169	915	500	1890	5	1	33004976	1017	-90.59	2.63	12	0.25	-34.00	1171.00	5680	20230821	-45.77	2705	20231227	13.86	4275	-27.95	20240130	2735	12.61	20240415	5680	-45.77	20230821	2705	13.86	20231227	2.39	N	347000	500	168 억		490416	N	N	0	N	00	N
142	20240603	121020	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	0	3	0.00	224005745	73346	100.56	3055	3095	3010	3975	2145	3060	3054.10	1.49	0	16831	3113	3086	3053	3026	2993	3100	3040	169	915	500	1890	5	1	33004976	1010	-90.00	2.61	12	0.22	-34.00	1171.00	5680	20230821	-46.13	2705	20231227	13.12	4275	-28.42	20240130	2735	11.88	20240415	5680	-46.13	20230821	2705	13.12	20231227	2.39	N	347000	500	168 억		490416	N	N	0	N	00	N
143	20240603	111015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3045	-15	5	-0.49	172722080	56522	77.49	3055	3095	3010	3975	2145	3060	3055.84	1.49	0	13128	3113	3086	3053	3026	2993	3100	3040	169	915	500	1890	5	1	33004976	1005	-89.56	2.60	12	0.17	-34.00	1171.00	5680	20230821	-46.39	2705	20231227	12.57	4275	-28.77	20240130	2735	11.33	20240415	5680	-46.39	20230821	2705	12.57	20231227	2.39	N	347000	500	168 억		490416	N	N	0	N	00	N
144	20240603	101009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3065	5	2	0.16	101058775	33005	45.25	3055	3095	3010	3975	2145	3060	3061.92	1.49	0	10328	3113	3086	3053	3026	2993	3100	3040	169	915	500	1890	5	1	33004976	1012	-90.15	2.62	12	0.10	-34.00	1171.00	5680	20230821	-46.04	2705	20231227	13.31	4275	-28.30	20240130	2735	12.07	20240415	5680	-46.04	20230821	2705	13.31	20231227	2.39	N	347000	500	168 억		490416	N	N	0	N	00	N
145	20240603	091008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3075	15	2	0.49	43624355	14319	19.63	3055	3075	3010	3975	2145	3060	3046.61	1.49	0	7041	3113	3086	3053	3026	2993	3100	3040	169	915	500	1890	5	1	33004976	1015	-90.44	2.63	12	0.04	-34.00	1171.00	5680	20230821	-45.86	2705	20231227	13.68	4275	-28.07	20240130	2735	12.43	20240415	5680	-45.86	20230821	2705	13.68	20231227	2.39	N	347000	500	168 억		490416	N	N	0	N	00	N