KissMeData/360350/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	161244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11160	170	2	1.55	890571050	80134	83.38	11000	11350	10830	14280	7700	10990	11113.75	3.81	0	-3915	11663	11326	11063	10726	10463	11495	10895	28	3290	500	7690	10	1	5661970	632	33.12	4.41	12	1.42	337.00	2530.00	46400	20240223	-75.95	10310	20240625	8.24	46400	-75.95	20240223	10310	8.24	20240625	46400	-75.95	20240223	10310	8.24	20240625	2.32	N	360350	500	28 억		215987	N	N	0	N	00	N
3	20240628	151259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11110	120	2	1.09	858562360	77263	80.39	11000	11350	10830	14280	7700	10990	11112.57	3.81	0	-3581	11663	11326	11063	10726	10463	11495	10895	28	3290	500	7690	10	1	5661970	629	32.97	4.39	12	1.36	337.00	2530.00	46400	20240223	-76.06	10310	20240625	7.76	46400	-76.06	20240223	10310	7.76	20240625	46400	-76.06	20240223	10310	7.76	20240625	2.32	N	360350	500	28 억		215987	N	N	0	N	00	N
4	20240628	141257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11200	210	2	1.91	721994140	64945	67.57	11000	11350	10830	14280	7700	10990	11117.46	3.81	0	-2900	11663	11326	11063	10726	10463	11495	10895	28	3290	500	7690	10	1	5661970	634	33.23	4.43	12	1.15	337.00	2530.00	46400	20240223	-75.86	10310	20240625	8.63	46400	-75.86	20240223	10310	8.63	20240625	46400	-75.86	20240223	10310	8.63	20240625	2.32	N	360350	500	28 억		215987	N	N	0	N	00	N
5	20240628	131255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11200	210	2	1.91	643300190	57930	60.27	11000	11350	10830	14280	7700	10990	11105.24	3.81	0	-3220	11663	11326	11063	10726	10463	11495	10895	28	3290	500	7690	10	1	5661970	634	33.23	4.43	12	1.02	337.00	2530.00	46400	20240223	-75.86	10310	20240625	8.63	46400	-75.86	20240223	10310	8.63	20240625	46400	-75.86	20240223	10310	8.63	20240625	2.32	N	360350	500	28 억		215987	N	N	0	N	00	N
6	20240628	121253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10890	-100	5	-0.91	397282410	35825	37.27	11000	11300	10830	14280	7700	10990	11090.17	3.81	0	-2159	11663	11326	11063	10726	10463	11495	10895	28	3290	500	7690	10	1	5661970	617	32.31	4.30	12	0.63	337.00	2530.00	46400	20240223	-76.53	10310	20240625	5.63	46400	-76.53	20240223	10310	5.63	20240625	46400	-76.53	20240223	10310	5.63	20240625	2.32	N	360350	500	28 억		215987	N	N	0	N	00	N
7	20240628	111232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11030	40	2	0.36	353435860	31810	33.10	11000	11300	10830	14280	7700	10990	11111.72	3.81	0	385	11663	11326	11063	10726	10463	11495	10895	28	3290	500	7690	10	1	5661970	625	32.73	4.36	12	0.56	337.00	2530.00	46400	20240223	-76.23	10310	20240625	6.98	46400	-76.23	20240223	10310	6.98	20240625	46400	-76.23	20240223	10310	6.98	20240625	2.32	N	360350	500	28 억		215987	N	N	0	N	00	N
8	20240628	101228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11030	40	2	0.36	304798450	27391	28.50	11000	11300	10830	14280	7700	10990	11128.85	3.81	0	2598	11663	11326	11063	10726	10463	11495	10895	28	3290	500	7690	10	1	5661970	625	32.73	4.36	12	0.48	337.00	2530.00	46400	20240223	-76.23	10310	20240625	6.98	46400	-76.23	20240223	10310	6.98	20240625	46400	-76.23	20240223	10310	6.98	20240625	2.32	N	360350	500	28 억		215987	N	N	0	N	00	N
9	20240628	091234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11230	240	2	2.18	177873430	15938	16.58	11000	11300	10990	14280	7700	10990	11162.83	3.81	0	7465	11663	11326	11063	10726	10463	11495	10895	28	3290	500	7690	10	1	5661970	636	33.32	4.44	12	0.28	337.00	2530.00	46400	20240223	-75.80	10310	20240625	8.92	46400	-75.80	20240223	10310	8.92	20240625	46400	-75.80	20240223	10310	8.92	20240625	2.32	N	360350	500	28 억		215987	N	N	0	N	00	N
10	20240627	161222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10990	30	2	0.27	1061766620	95385	158.34	10890	11400	10800	14240	7680	10960	11131.46	4.14	0	-18375	11513	11236	11023	10746	10533	11130	10640	28	3280	500	7670	10	1	5661970	622	32.61	4.34	12	1.68	337.00	2530.00	46400	20240223	-76.31	10310	20240625	6.60	46400	-76.31	20240223	10310	6.60	20240625	46400	-76.31	20240223	10310	6.60	20240625	2.37	N	360350	500	28 억		234366	N	N	0	N	00	N
11	20240627	151229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11030	70	2	0.64	955025730	85684	142.24	10890	11400	10800	14240	7680	10960	11145.91	4.14	0	-12940	11513	11236	11023	10746	10533	11130	10640	28	3280	500	7670	10	1	5661970	625	32.73	4.36	12	1.51	337.00	2530.00	46400	20240223	-76.23	10310	20240625	6.98	46400	-76.23	20240223	10310	6.98	20240625	46400	-76.23	20240223	10310	6.98	20240625	2.37	N	360350	500	28 억		234366	N	N	0	N	00	N
12	20240627	141228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10900	-60	5	-0.55	860606200	77065	127.93	10890	11400	10800	14240	7680	10960	11167.28	4.14	0	-10497	11513	11236	11023	10746	10533	11130	10640	28	3280	500	7670	10	1	5661970	617	32.34	4.31	12	1.36	337.00	2530.00	46400	20240223	-76.51	10310	20240625	5.72	46400	-76.51	20240223	10310	5.72	20240625	46400	-76.51	20240223	10310	5.72	20240625	2.37	N	360350	500	28 억		234366	N	N	0	N	00	N
13	20240627	131227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10820	-140	5	-1.28	819542710	73291	121.67	10890	11400	10800	14240	7680	10960	11182.04	4.14	0	-8864	11513	11236	11023	10746	10533	11130	10640	28	3280	500	7670	10	1	5661970	613	32.11	4.28	12	1.29	337.00	2530.00	46400	20240223	-76.68	10310	20240625	4.95	46400	-76.68	20240223	10310	4.95	20240625	46400	-76.68	20240223	10310	4.95	20240625	2.37	N	360350	500	28 억		234366	N	N	0	N	00	N
14	20240627	121229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10920	-40	5	-0.36	764741210	68242	113.28	10890	11400	10800	14240	7680	10960	11206.31	4.14	0	-7436	11513	11236	11023	10746	10533	11130	10640	28	3280	500	7670	10	1	5661970	618	32.40	4.32	12	1.21	337.00	2530.00	46400	20240223	-76.47	10310	20240625	5.92	46400	-76.47	20240223	10310	5.92	20240625	46400	-76.47	20240223	10310	5.92	20240625	2.37	N	360350	500	28 억		234366	N	N	0	N	00	N
15	20240627	111229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11160	200	2	1.82	632054340	56201	93.30	10890	11400	10800	14240	7680	10960	11246.32	4.14	0	-5805	11513	11236	11023	10746	10533	11130	10640	28	3280	500	7670	10	1	5661970	632	33.12	4.41	12	0.99	337.00	2530.00	46400	20240223	-75.95	10310	20240625	8.24	46400	-75.95	20240223	10310	8.24	20240625	46400	-75.95	20240223	10310	8.24	20240625	2.37	N	360350	500	28 억		234366	N	N	0	N	00	N
16	20240627	101229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11200	240	2	2.19	512950460	45578	75.66	10890	11400	10800	14240	7680	10960	11254.34	4.14	0	-1884	11513	11236	11023	10746	10533	11130	10640	28	3280	500	7670	10	1	5661970	634	33.23	4.43	12	0.80	337.00	2530.00	46400	20240223	-75.86	10310	20240625	8.63	46400	-75.86	20240223	10310	8.63	20240625	46400	-75.86	20240223	10310	8.63	20240625	2.37	N	360350	500	28 억		234366	N	N	0	N	00	N
17	20240627	091229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11080	120	2	1.09	16864810	1547	2.57	10890	11080	10800	14240	7680	10960	10901.62	4.14	0	-265	11513	11236	11023	10746	10533	11130	10640	28	3280	500	7670	10	1	5661970	627	32.88	4.38	12	0.03	337.00	2530.00	46400	20240223	-76.12	10310	20240625	7.47	46400	-76.12	20240223	10310	7.47	20240625	46400	-76.12	20240223	10310	7.47	20240625	2.37	N	360350	500	28 억		234366	N	N	0	N	00	N
18	20240626	161224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10960	-190	5	-1.70	658328750	59999	31.40	11150	11300	10810	14490	7810	11150	10972.03	4.34	0	-11483	12083	11616	10963	10496	9843	11850	10730	28	3340	500	7800	10	1	5661970	621	32.52	4.33	12	1.06	337.00	2530.00	46400	20240223	-76.38	10310	20240625	6.30	46400	-76.38	20240223	10310	6.30	20240625	46400	-76.38	20240223	10310	6.30	20240625	2.21	N	360350	500	28 억		245645	N	N	0	N	00	N
19	20240626	151228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11080	-70	5	-0.63	623375670	56815	29.74	11150	11300	10810	14490	7810	11150	10971.70	4.34	0	-11656	12083	11616	10963	10496	9843	11850	10730	28	3340	500	7800	10	1	5661970	627	32.88	4.38	12	1.00	337.00	2530.00	46400	20240223	-76.12	10310	20240625	7.47	46400	-76.12	20240223	10310	7.47	20240625	46400	-76.12	20240223	10310	7.47	20240625	2.21	N	360350	500	28 억		245645	N	N	0	N	00	N
20	20240626	141225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10850	-300	5	-2.69	477680820	43655	22.85	11150	11300	10810	14490	7810	11150	10941.68	4.34	0	-13050	12083	11616	10963	10496	9843	11850	10730	28	3340	500	7800	10	1	5661970	614	32.20	4.29	12	0.77	337.00	2530.00	46400	20240223	-76.62	10310	20240625	5.24	46400	-76.62	20240223	10310	5.24	20240625	46400	-76.62	20240223	10310	5.24	20240625	2.21	N	360350	500	28 억		245645	N	N	0	N	00	N
21	20240626	131225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10890	-260	5	-2.33	422036800	38528	20.17	11150	11300	10820	14490	7810	11150	10953.49	4.34	0	-13079	12083	11616	10963	10496	9843	11850	10730	28	3340	500	7800	10	1	5661970	617	32.31	4.30	12	0.68	337.00	2530.00	46400	20240223	-76.53	10310	20240625	5.63	46400	-76.53	20240223	10310	5.63	20240625	46400	-76.53	20240223	10310	5.63	20240625	2.21	N	360350	500	28 억		245645	N	N	0	N	00	N
22	20240626	121223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10890	-260	5	-2.33	335394430	30546	15.99	11150	11300	10850	14490	7810	11150	10979.39	4.34	0	-10752	12083	11616	10963	10496	9843	11850	10730	28	3340	500	7800	10	1	5661970	617	32.31	4.30	12	0.54	337.00	2530.00	46400	20240223	-76.53	10310	20240625	5.63	46400	-76.53	20240223	10310	5.63	20240625	46400	-76.53	20240223	10310	5.63	20240625	2.21	N	360350	500	28 억		245645	N	N	0	N	00	N
23	20240626	111226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10900	-250	5	-2.24	310852460	28293	14.81	11150	11300	10850	14490	7810	11150	10986.30	4.34	0	-9777	12083	11616	10963	10496	9843	11850	10730	28	3340	500	7800	10	1	5661970	617	32.34	4.31	12	0.50	337.00	2530.00	46400	20240223	-76.51	10310	20240625	5.72	46400	-76.51	20240223	10310	5.72	20240625	46400	-76.51	20240223	10310	5.72	20240625	2.21	N	360350	500	28 억		245645	N	N	0	N	00	N
24	20240626	101223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10950	-200	5	-1.79	238762910	21694	11.35	11150	11300	10850	14490	7810	11150	11005.24	4.34	0	-8573	12083	11616	10963	10496	9843	11850	10730	28	3340	500	7800	10	1	5661970	620	32.49	4.33	12	0.38	337.00	2530.00	46400	20240223	-76.40	10310	20240625	6.21	46400	-76.40	20240223	10310	6.21	20240625	46400	-76.40	20240223	10310	6.21	20240625	2.21	N	360350	500	28 억		245645	N	N	0	N	00	N
25	20240626	091226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10920	-230	5	-2.06	82113510	7407	3.88	11150	11180	10920	14490	7810	11150	11085.01	4.34	0	-3181	12083	11616	10963	10496	9843	11850	10730	28	3340	500	7800	10	1	5661970	618	32.40	4.32	12	0.13	337.00	2530.00	46400	20240223	-76.47	10310	20240625	5.92	46400	-76.47	20240223	10310	5.92	20240625	46400	-76.47	20240223	10310	5.92	20240625	2.21	N	360350	500	28 억		245645	N	N	0	N	00	N
26	20240625	161222	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11150	700	2	6.70	2096602990	190065	166.80	10410	11430	10310	13580	7320	10450	11031.07	3.81	0	30039	11303	10876	10653	10226	10003	10765	10115	28	3130	500	7310	10	1	5661970	631	33.09	4.41	12	3.36	337.00	2530.00	46400	20240223	-75.97	10310	20240625	8.15	46400	-75.97	20240223	10310	8.15	20240625	46400	-75.97	20240223	10310	8.15	20240625	2.09	N	360350	500	28 억		215870	N	N	0	N	00	N
27	20240625	151220	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11180	730	2	6.99	2004165880	181763	159.52	10410	11430	10310	13580	7320	10450	11026.48	3.81	0	27925	11303	10876	10653	10226	10003	10765	10115	28	3130	500	7310	10	1	5661970	633	33.18	4.42	12	3.21	337.00	2530.00	46400	20240223	-75.91	10310	20240625	8.44	46400	-75.91	20240223	10310	8.44	20240625	46400	-75.91	20240223	10310	8.44	20240625	2.09	N	360350	500	28 억		215870	N	N	0	N	00	N
28	20240625	141223	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11070	620	2	5.93	1635030170	148940	130.71	10410	11430	10310	13580	7320	10450	10978.03	3.81	0	23884	11303	10876	10653	10226	10003	10765	10115	28	3130	500	7310	10	1	5661970	627	32.85	4.38	12	2.63	337.00	2530.00	46400	20240223	-76.14	10310	20240625	7.37	46400	-76.14	20240223	10310	7.37	20240625	46400	-76.14	20240223	10310	7.37	20240625	2.09	N	360350	500	28 억		215870	N	N	0	N	00	N
29	20240625	131224	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10940	490	2	4.69	906212350	83893	73.63	10410	11280	10310	13580	7320	10450	10802.30	3.81	0	5228	11303	10876	10653	10226	10003	10765	10115	28	3130	500	7310	10	1	5661970	619	32.46	4.32	12	1.48	337.00	2530.00	46400	20240223	-76.42	10310	20240625	6.11	46400	-76.42	20240223	10310	6.11	20240625	46400	-76.42	20240223	10310	6.11	20240625	2.09	N	360350	500	28 억		215870	N	N	0	N	00	N
30	20240625	121226	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10900	450	2	4.31	821047450	76088	66.78	10410	11280	10310	13580	7320	10450	10791.08	3.81	0	704	11303	10876	10653	10226	10003	10765	10115	28	3130	500	7310	10	1	5661970	617	32.34	4.31	12	1.34	337.00	2530.00	46400	20240223	-76.51	10310	20240625	5.72	46400	-76.51	20240223	10310	5.72	20240625	46400	-76.51	20240223	10310	5.72	20240625	2.09	N	360350	500	28 억		215870	N	N	0	N	00	N
31	20240625	111224	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10890	440	2	4.21	384204530	36384	31.93	10410	10940	10310	13580	7320	10450	10559.92	3.81	0	978	11303	10876	10653	10226	10003	10765	10115	28	3130	500	7310	10	1	5661970	617	32.31	4.30	12	0.64	337.00	2530.00	46400	20240223	-76.53	10310	20240625	5.63	46400	-76.53	20240223	10310	5.63	20240625	46400	-76.53	20240223	10310	5.63	20240625	2.09	N	360350	500	28 억		215870	N	N	0	N	00	N
32	20240625	101223	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10540	90	2	0.86	213470040	20324	17.84	10410	10580	10310	13580	7320	10450	10503.53	3.81	0	-3194	11303	10876	10653	10226	10003	10765	10115	28	3130	500	7310	10	1	5661970	597	31.28	4.17	12	0.36	337.00	2530.00	46400	20240223	-77.28	10310	20240625	2.23	46400	-77.28	20240223	10310	2.23	20240625	46400	-77.28	20240223	10310	2.23	20240625	2.09	N	360350	500	28 억		215870	N	N	0	N	00	N
33	20240625	091222	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10560	110	2	1.05	84007520	7996	7.02	10410	10570	10310	13580	7320	10450	10506.69	3.81	0	2213	11303	10876	10653	10226	10003	10765	10115	28	3130	500	7310	10	1	5661970	598	31.34	4.17	12	0.14	337.00	2530.00	46400	20240223	-77.24	10310	20240625	2.42	46400	-77.24	20240223	10310	2.42	20240625	46400	-77.24	20240223	10310	2.42	20240625	2.09	N	360350	500	28 억		215870	N	N	0	N	00	N
34	20240624	161222	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10450	-630	5	-5.69	1199012040	112717	75.11	11080	11080	10430	14400	7760	11080	10637.87	3.80	0	971	11813	11446	11243	10876	10673	11345	10775	28	3320	500	7750	10	1	5661970	592	31.01	4.13	12	1.99	337.00	2530.00	46400	20240223	-77.48	10430	20240624	0.19	46400	-77.48	20240223	10430	0.19	20240624	46400	-77.48	20240223	10430	0.19	20240624	1.97	N	360350	500	28 억		214899	N	N	0	N	00	N
35	20240624	151218	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10460	-620	5	-5.60	1135719290	106661	71.08	11080	11080	10430	14400	7760	11080	10647.93	3.80	0	562	11813	11446	11243	10876	10673	11345	10775	28	3320	500	7750	10	1	5661970	592	31.04	4.13	12	1.88	337.00	2530.00	46400	20240223	-77.46	10430	20240624	0.29	46400	-77.46	20240223	10430	0.29	20240624	46400	-77.46	20240223	10430	0.29	20240624	1.97	N	360350	500	28 억		214899	N	N	0	N	00	N
36	20240624	141220	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10480	-600	5	-5.42	1018626120	95501	63.64	11080	11080	10440	14400	7760	11080	10666.13	3.80	0	1691	11813	11446	11243	10876	10673	11345	10775	28	3320	500	7750	10	1	5661970	593	31.10	4.14	12	1.69	337.00	2530.00	46400	20240223	-77.41	10440	20240624	0.38	46400	-77.41	20240223	10440	0.38	20240624	46400	-77.41	20240223	10440	0.38	20240624	1.97	N	360350	500	28 억		214899	N	N	0	N	00	N
37	20240624	131217	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10510	-570	5	-5.14	867025910	81040	54.01	11080	11080	10500	14400	7760	11080	10698.74	3.80	0	1512	11813	11446	11243	10876	10673	11345	10775	28	3320	500	7750	10	1	5661970	595	31.19	4.15	12	1.43	337.00	2530.00	46400	20240223	-77.35	10500	20240624	0.10	46400	-77.35	20240223	10500	0.10	20240624	46400	-77.35	20240223	10500	0.10	20240624	1.97	N	360350	500	28 억		214899	N	N	0	N	00	N
38	20240624	121218	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10600	-480	5	-4.33	690686750	64334	42.87	11080	11080	10600	14400	7760	11080	10735.95	3.80	0	2271	11813	11446	11243	10876	10673	11345	10775	28	3320	500	7750	10	1	5661970	600	31.45	4.19	12	1.14	337.00	2530.00	46400	20240223	-77.16	10600	20240624	0.00	46400	-77.16	20240223	10600	0.00	20240624	46400	-77.16	20240223	10600	0.00	20240624	1.97	N	360350	500	28 억		214899	N	N	0	N	00	N
39	20240624	111221	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10660	-420	5	-3.79	574706350	53424	35.60	11080	11080	10620	14400	7760	11080	10757.46	3.80	0	1856	11813	11446	11243	10876	10673	11345	10775	28	3320	500	7750	10	1	5661970	604	31.63	4.21	12	0.94	337.00	2530.00	46400	20240223	-77.03	10620	20240624	0.38	46400	-77.03	20240223	10620	0.38	20240624	46400	-77.03	20240223	10620	0.38	20240624	1.97	N	360350	500	28 억		214899	N	N	0	N	00	N
40	20240624	101219	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10770	-310	5	-2.80	290530350	26782	17.85	11080	11080	10750	14400	7760	11080	10847.97	3.80	0	-1449	11813	11446	11243	10876	10673	11345	10775	28	3320	500	7750	10	1	5661970	610	31.96	4.26	12	0.47	337.00	2530.00	46400	20240223	-76.79	10750	20240624	0.19	46400	-76.79	20240223	10750	0.19	20240624	46400	-76.79	20240223	10750	0.19	20240624	1.97	N	360350	500	28 억		214899	N	N	0	N	00	N
41	20240624	091219	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10860	-220	5	-1.99	67787360	6184	4.12	11080	11080	10860	14400	7760	11080	10961.73	3.80	0	-1586	11813	11446	11243	10876	10673	11345	10775	28	3320	500	7750	10	1	5661970	615	32.23	4.29	12	0.11	337.00	2530.00	46400	20240223	-76.59	10860	20240624	0.00	46400	-76.59	20240223	10860	0.00	20240624	46400	-76.59	20240223	10860	0.00	20240624	1.97	N	360350	500	28 억		214899	N	N	0	N	00	N
42	20240621	161138	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11080	-620	5	-5.30	1661505840	148119	134.89	11610	11610	11040	15210	8190	11700	11217.16	4.11	0	-17699	12393	12046	11773	11426	11153	11910	11290	28	3510	500	8190	10	1	5661970	627	32.88	4.38	12	2.62	337.00	2530.00	46400	20240223	-76.12	11040	20240621	0.36	46400	-76.12	20240223	11040	0.36	20240621	46400	-76.12	20240223	11040	0.36	20240621	1.94	N	360350	500	28 억		232596	N	N	0	N	00	N
43	20240621	151138	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11080	-620	5	-5.30	1504261170	133908	121.94	11610	11610	11070	15210	8190	11700	11232.07	4.11	0	-17950	12393	12046	11773	11426	11153	11910	11290	28	3510	500	8190	10	1	5661970	627	32.88	4.38	12	2.37	337.00	2530.00	46400	20240223	-76.12	11070	20240621	0.09	46400	-76.12	20240223	11070	0.09	20240621	46400	-76.12	20240223	11070	0.09	20240621	1.94	N	360350	500	28 억		232596	N	N	0	N	00	N
44	20240621	141136	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11180	-520	5	-4.44	1308301790	116276	105.89	11610	11610	11070	15210	8190	11700	11250.07	4.11	0	-14826	12393	12046	11773	11426	11153	11910	11290	28	3510	500	8190	10	1	5661970	633	33.18	4.42	12	2.05	337.00	2530.00	46400	20240223	-75.91	11070	20240621	0.99	46400	-75.91	20240223	11070	0.99	20240621	46400	-75.91	20240223	11070	0.99	20240621	1.94	N	360350	500	28 억		232596	N	N	0	N	00	N
45	20240621	131138	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11160	-540	5	-4.62	1065722080	94461	86.02	11610	11610	11120	15210	8190	11700	11280.27	4.11	0	-12665	12393	12046	11773	11426	11153	11910	11290	28	3510	500	8190	10	1	5661970	632	33.12	4.41	12	1.67	337.00	2530.00	46400	20240223	-75.95	11120	20240621	0.36	46400	-75.95	20240223	11120	0.36	20240621	46400	-75.95	20240223	11120	0.36	20240621	1.94	N	360350	500	28 억		232596	N	N	0	N	00	N
46	20240621	121141	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11200	-500	5	-4.27	977247220	86547	78.81	11610	11610	11120	15210	8190	11700	11289.53	4.11	0	-11216	12393	12046	11773	11426	11153	11910	11290	28	3510	500	8190	10	1	5661970	634	33.23	4.43	12	1.53	337.00	2530.00	46400	20240223	-75.86	11120	20240621	0.72	46400	-75.86	20240223	11120	0.72	20240621	46400	-75.86	20240223	11120	0.72	20240621	1.94	N	360350	500	28 억		232596	N	N	0	N	00	N
47	20240621	111139	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11220	-480	5	-4.10	929683940	82307	74.95	11610	11610	11120	15210	8190	11700	11293.24	4.11	0	-10885	12393	12046	11773	11426	11153	11910	11290	28	3510	500	8190	10	1	5661970	635	33.29	4.43	12	1.45	337.00	2530.00	46400	20240223	-75.82	11120	20240621	0.90	46400	-75.82	20240223	11120	0.90	20240621	46400	-75.82	20240223	11120	0.90	20240621	1.94	N	360350	500	28 억		232596	N	N	0	N	00	N
48	20240621	101135	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11300	-400	5	-3.42	693569270	61220	55.75	11610	11610	11200	15210	8190	11700	11326.57	4.11	0	-8369	12393	12046	11773	11426	11153	11910	11290	28	3510	500	8190	10	1	5661970	640	33.53	4.47	12	1.08	337.00	2530.00	46400	20240223	-75.65	11200	20240621	0.89	46400	-75.65	20240223	11200	0.89	20240621	46400	-75.65	20240223	11200	0.89	20240621	1.94	N	360350	500	28 억		232596	N	N	0	N	00	N
49	20240621	091141	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11390	-310	5	-2.65	172066860	14996	13.66	11610	11610	11390	15210	8190	11700	11467.68	4.11	0	-4131	12393	12046	11773	11426	11153	11910	11290	28	3510	500	8190	10	1	5661970	645	33.80	4.50	12	0.26	337.00	2530.00	46400	20240223	-75.45	11390	20240621	0.00	46400	-75.45	20240223	11390	0.00	20240621	46400	-75.45	20240223	11390	0.00	20240621	1.94	N	360350	500	28 억		232596	N	N	0	N	00	N
50	20240620	161133	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11700	-170	5	-1.43	1280418160	109134	109.32	11830	12120	11500	15430	8310	11870	11732.14	3.89	0	10560	12456	12162	12016	11722	11576	12090	11650	28	3560	500	8300	10	1	5661970	662	34.72	4.62	12	1.93	337.00	2530.00	46400	20240223	-74.78	11500	20240620	1.74	46400	-74.78	20240223	11500	1.74	20240620	46400	-74.78	20240223	11500	1.74	20240620	1.96	N	360350	500	28 억		220246	N	N	0	N	00	N
51	20240620	151129	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11700	-170	5	-1.43	1211715330	103242	103.42	11830	12120	11500	15430	8310	11870	11736.22	3.89	0	10075	12456	12162	12016	11722	11576	12090	11650	28	3560	500	8300	10	1	5661970	662	34.72	4.62	12	1.82	337.00	2530.00	46400	20240223	-74.78	11500	20240620	1.74	46400	-74.78	20240223	11500	1.74	20240620	46400	-74.78	20240223	11500	1.74	20240620	1.96	N	360350	500	28 억		220246	N	N	0	N	00	N
52	20240620	141134	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11710	-160	5	-1.35	1112986650	94756	94.92	11830	12120	11500	15430	8310	11870	11745.38	3.89	0	10119	12456	12162	12016	11722	11576	12090	11650	28	3560	500	8300	10	1	5661970	663	34.75	4.63	12	1.67	337.00	2530.00	46400	20240223	-74.76	11500	20240620	1.83	46400	-74.76	20240223	11500	1.83	20240620	46400	-74.76	20240223	11500	1.83	20240620	1.96	N	360350	500	28 억		220246	N	N	0	N	00	N
53	20240620	131134	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11610	-260	5	-2.19	1010572500	86004	86.15	11830	12120	11500	15430	8310	11870	11749.83	3.89	0	8658	12456	12162	12016	11722	11576	12090	11650	28	3560	500	8300	10	1	5661970	657	34.45	4.59	12	1.52	337.00	2530.00	46400	20240223	-74.98	11500	20240620	0.96	46400	-74.98	20240223	11500	0.96	20240620	46400	-74.98	20240223	11500	0.96	20240620	1.96	N	360350	500	28 억		220246	N	N	0	N	00	N
54	20240620	121132	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11600	-270	5	-2.27	878607960	74600	74.73	11830	12120	11500	15430	8310	11870	11777.17	3.89	0	9349	12456	12162	12016	11722	11576	12090	11650	28	3560	500	8300	10	1	5661970	657	34.42	4.58	12	1.32	337.00	2530.00	46400	20240223	-75.00	11500	20240620	0.87	46400	-75.00	20240223	11500	0.87	20240620	46400	-75.00	20240223	11500	0.87	20240620	1.96	N	360350	500	28 억		220246	N	N	0	N	00	N
55	20240620	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11900	30	2	0.25	381109150	31888	31.94	11830	12120	11830	15430	8310	11870	11952.36	3.89	0	2958	12456	12162	12016	11722	11576	12090	11650	28	3560	500	8300	10	1	5661970	674	35.31	4.70	12	0.56	337.00	2530.00	46400	20240223	-74.35	11800	20240530	0.85	46400	-74.35	20240223	11800	0.85	20240530	46400	-74.35	20240223	11800	0.85	20240530	1.96	N	360350	500	28 억		220246	N	N	0	N	00	N
56	20240620	101136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12050	180	2	1.52	296941350	24846	24.89	11830	12120	11830	15430	8310	11870	11952.39	3.89	0	3642	12456	12162	12016	11722	11576	12090	11650	28	3560	500	8300	10	1	5661970	682	35.76	4.76	12	0.44	337.00	2530.00	46400	20240223	-74.03	11800	20240530	2.12	46400	-74.03	20240223	11800	2.12	20240530	46400	-74.03	20240223	11800	2.12	20240530	1.96	N	360350	500	28 억		220246	N	N	0	N	00	N
57	20240620	091140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11830	-40	5	-0.34	90858150	7663	7.68	11830	11950	11830	15430	8310	11870	11856.13	3.89	0	1426	12456	12162	12016	11722	11576	12090	11650	28	3560	500	8300	10	1	5661970	670	35.10	4.68	12	0.14	337.00	2530.00	46400	20240223	-74.50	11800	20240530	0.25	46400	-74.50	20240223	11800	0.25	20240530	46400	-74.50	20240223	11800	0.25	20240530	1.96	N	360350	500	28 억		220246	N	N	0	N	00	N
58	20240619	161127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11870	-360	5	-2.94	1177886510	97644	73.69	12270	12310	11870	15890	8570	12230	12066.59	4.21	0	-18223	12776	12502	12226	11952	11676	12365	11815	28	3660	500	8560	10	1	5661970	672	35.22	4.69	12	1.72	337.00	2530.00	46400	20240223	-74.42	11800	20240530	0.59	46400	-74.42	20240223	11800	0.59	20240530	46400	-74.42	20240223	11800	0.59	20240530	1.83	N	360350	500	28 억		238419	N	N	0	N	00	N
59	20240619	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11990	-240	5	-1.96	973053550	80425	60.69	12270	12310	11940	15890	8570	12230	12098.89	4.21	0	-16342	12776	12502	12226	11952	11676	12365	11815	28	3660	500	8560	10	1	5661970	679	35.58	4.74	12	1.42	337.00	2530.00	46400	20240223	-74.16	11800	20240530	1.61	46400	-74.16	20240223	11800	1.61	20240530	46400	-74.16	20240223	11800	1.61	20240530	1.83	N	360350	500	28 억		238419	N	N	0	N	00	N
60	20240619	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12070	-160	5	-1.31	642447710	52875	39.90	12270	12310	12030	15890	8570	12230	12150.31	4.21	0	-6781	12776	12502	12226	11952	11676	12365	11815	28	3660	500	8560	10	1	5661970	683	35.82	4.77	12	0.93	337.00	2530.00	46400	20240223	-73.99	11800	20240530	2.29	46400	-73.99	20240223	11800	2.29	20240530	46400	-73.99	20240223	11800	2.29	20240530	1.83	N	360350	500	28 억		238419	N	N	0	N	00	N
61	20240619	131125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12060	-170	5	-1.39	596681520	49076	37.04	12270	12310	12030	15890	8570	12230	12158.32	4.21	0	-6577	12776	12502	12226	11952	11676	12365	11815	28	3660	500	8560	10	1	5661970	683	35.79	4.77	12	0.87	337.00	2530.00	46400	20240223	-74.01	11800	20240530	2.20	46400	-74.01	20240223	11800	2.20	20240530	46400	-74.01	20240223	11800	2.20	20240530	1.83	N	360350	500	28 억		238419	N	N	0	N	00	N
62	20240619	121126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12080	-150	5	-1.23	531139950	43634	32.93	12270	12310	12030	15890	8570	12230	12172.62	4.21	0	-6206	12776	12502	12226	11952	11676	12365	11815	28	3660	500	8560	10	1	5661970	684	35.85	4.77	12	0.77	337.00	2530.00	46400	20240223	-73.97	11800	20240530	2.37	46400	-73.97	20240223	11800	2.37	20240530	46400	-73.97	20240223	11800	2.37	20240530	1.83	N	360350	500	28 억		238419	N	N	0	N	00	N
63	20240619	111130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12140	-90	5	-0.74	382057990	31305	23.63	12270	12310	12100	15890	8570	12230	12204.38	4.21	0	-6181	12776	12502	12226	11952	11676	12365	11815	28	3660	500	8560	10	1	5661970	687	36.02	4.80	12	0.55	337.00	2530.00	46400	20240223	-73.84	11800	20240530	2.88	46400	-73.84	20240223	11800	2.88	20240530	46400	-73.84	20240223	11800	2.88	20240530	1.83	N	360350	500	28 억		238419	N	N	0	N	00	N
64	20240619	101133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12220	-10	5	-0.08	219971760	17977	13.57	12270	12310	12140	15890	8570	12230	12236.29	4.21	0	-1138	12776	12502	12226	11952	11676	12365	11815	28	3660	500	8560	10	1	5661970	692	36.26	4.83	12	0.32	337.00	2530.00	46400	20240223	-73.66	11800	20240530	3.56	46400	-73.66	20240223	11800	3.56	20240530	46400	-73.66	20240223	11800	3.56	20240530	1.83	N	360350	500	28 억		238419	N	N	0	N	00	N
65	20240619	091136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12200	-30	5	-0.25	45271660	3707	2.80	12270	12280	12140	15890	8570	12230	12212.48	4.21	0	899	12776	12502	12226	11952	11676	12365	11815	28	3660	500	8560	10	1	5661970	691	36.20	4.82	12	0.07	337.00	2530.00	46400	20240223	-73.71	11800	20240530	3.39	46400	-73.71	20240223	11800	3.39	20240530	46400	-73.71	20240223	11800	3.39	20240530	1.83	N	360350	500	28 억		238419	N	N	0	N	00	N
66	20240618	161122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12230	20	2	0.16	1587711490	130484	54.60	12280	12500	11950	15870	8550	12210	12167.83	4.51	0	-16916	13516	12862	12536	11882	11556	12700	11720	28	3660	500	8540	10	1	5661970	692	36.29	4.83	12	2.30	337.00	2530.00	46400	20240223	-73.64	11800	20240530	3.64	46400	-73.64	20240223	11800	3.64	20240530	46400	-73.64	20240223	11800	3.64	20240530	1.84	N	360350	500	28 억		255181	N	N	0	N	00	N
67	20240618	151122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12240	30	2	0.25	1554911890	127802	53.47	12280	12500	11950	15870	8550	12210	12166.57	4.51	0	-16995	13516	12862	12536	11882	11556	12700	11720	28	3660	500	8540	10	1	5661970	693	36.32	4.84	12	2.26	337.00	2530.00	46400	20240223	-73.62	11800	20240530	3.73	46400	-73.62	20240223	11800	3.73	20240530	46400	-73.62	20240223	11800	3.73	20240530	1.84	N	360350	500	28 억		255181	N	N	0	N	00	N
68	20240618	141126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11990	-220	5	-1.80	1320774440	108581	45.43	12280	12500	11950	15870	8550	12210	12163.96	4.51	0	-22862	13516	12862	12536	11882	11556	12700	11720	28	3660	500	8540	10	1	5661970	679	35.58	4.74	12	1.92	337.00	2530.00	46400	20240223	-74.16	11800	20240530	1.61	46400	-74.16	20240223	11800	1.61	20240530	46400	-74.16	20240223	11800	1.61	20240530	1.84	N	360350	500	28 억		255181	N	N	0	N	00	N
69	20240618	131126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11970	-240	5	-1.97	1169979080	95990	40.16	12280	12500	11960	15870	8550	12210	12188.55	4.51	0	-18291	13516	12862	12536	11882	11556	12700	11720	28	3660	500	8540	10	1	5661970	678	35.52	4.73	12	1.70	337.00	2530.00	46400	20240223	-74.20	11800	20240530	1.44	46400	-74.20	20240223	11800	1.44	20240530	46400	-74.20	20240223	11800	1.44	20240530	1.84	N	360350	500	28 억		255181	N	N	0	N	00	N
70	20240618	121123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12000	-210	5	-1.72	1065577290	87293	36.52	12280	12500	11960	15870	8550	12210	12206.90	4.51	0	-15012	13516	12862	12536	11882	11556	12700	11720	28	3660	500	8540	10	1	5661970	679	35.61	4.74	12	1.54	337.00	2530.00	46400	20240223	-74.14	11800	20240530	1.69	46400	-74.14	20240223	11800	1.69	20240530	46400	-74.14	20240223	11800	1.69	20240530	1.84	N	360350	500	28 억		255181	N	N	0	N	00	N
71	20240618	111124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12110	-100	5	-0.82	750115330	61102	25.57	12280	12500	12110	15870	8550	12210	12276.44	4.51	0	-8506	13516	12862	12536	11882	11556	12700	11720	28	3660	500	8540	10	1	5661970	686	35.93	4.79	12	1.08	337.00	2530.00	46400	20240223	-73.90	11800	20240530	2.63	46400	-73.90	20240223	11800	2.63	20240530	46400	-73.90	20240223	11800	2.63	20240530	1.84	N	360350	500	28 억		255181	N	N	0	N	00	N
72	20240618	101123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12260	50	2	0.41	422117370	34226	14.32	12280	12500	12190	15870	8550	12210	12333.24	4.51	0	-886	13516	12862	12536	11882	11556	12700	11720	28	3660	500	8540	10	1	5661970	694	36.38	4.85	12	0.60	337.00	2530.00	46400	20240223	-73.58	11800	20240530	3.90	46400	-73.58	20240223	11800	3.90	20240530	46400	-73.58	20240223	11800	3.90	20240530	1.84	N	360350	500	28 억		255181	N	N	0	N	00	N
73	20240618	091132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12300	90	2	0.74	137787750	11226	4.70	12280	12390	12190	15870	8550	12210	12273.98	4.51	0	-1182	13516	12862	12536	11882	11556	12700	11720	28	3660	500	8540	10	1	5661970	696	36.50	4.86	12	0.20	337.00	2530.00	46400	20240223	-73.49	11800	20240530	4.24	46400	-73.49	20240223	11800	4.24	20240530	46400	-73.49	20240223	11800	4.24	20240530	1.84	N	360350	500	28 억		255181	N	N	0	N	00	N
74	20240617	161114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12210	-1090	5	-8.20	2928704880	233078	129.44	13100	13190	12210	17290	9310	13300	12567.88	5.30	0	-49935	13806	13552	13276	13022	12746	13415	12885	28	3990	500	9310	10	1	5661970	691	36.23	4.83	12	4.12	337.00	2530.00	46400	20240223	-73.69	11800	20240530	3.47	46400	-73.69	20240223	11800	3.47	20240530	46400	-73.69	20240223	11800	3.47	20240530	1.34	N	360350	500	28 억		300304	N	N	0	N	00	N
75	20240617	151122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12330	-970	5	-7.29	2595058590	205817	114.30	13100	13190	12250	17290	9310	13300	12608.57	5.30	0	-46046	13806	13552	13276	13022	12746	13415	12885	28	3990	500	9310	10	1	5661970	698	36.59	4.87	12	3.64	337.00	2530.00	46400	20240223	-73.43	11800	20240530	4.49	46400	-73.43	20240223	11800	4.49	20240530	46400	-73.43	20240223	11800	4.49	20240530	1.34	N	360350	500	28 억		300304	N	N	0	N	00	N
76	20240617	141111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12410	-890	5	-6.69	1877618490	147672	82.01	13100	13190	12410	17290	9310	13300	12714.78	5.30	0	-29212	13806	13552	13276	13022	12746	13415	12885	28	3990	500	9310	10	1	5661970	703	36.82	4.91	12	2.61	337.00	2530.00	46400	20240223	-73.25	11800	20240530	5.17	46400	-73.25	20240223	11800	5.17	20240530	46400	-73.25	20240223	11800	5.17	20240530	1.34	N	360350	500	28 억		300304	N	N	0	N	00	N
77	20240617	131112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12690	-610	5	-4.59	1542164080	120940	67.17	13100	13190	12520	17290	9310	13300	12751.47	5.30	0	-24337	13806	13552	13276	13022	12746	13415	12885	28	3990	500	9310	10	1	5661970	719	37.66	5.02	12	2.14	337.00	2530.00	46400	20240223	-72.65	11800	20240530	7.54	46400	-72.65	20240223	11800	7.54	20240530	46400	-72.65	20240223	11800	7.54	20240530	1.34	N	360350	500	28 억		300304	N	N	0	N	00	N
78	20240617	121112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12580	-720	5	-5.41	1444556480	113212	62.87	13100	13190	12520	17290	9310	13300	12759.74	5.30	0	-23686	13806	13552	13276	13022	12746	13415	12885	28	3990	500	9310	10	1	5661970	712	37.33	4.97	12	2.00	337.00	2530.00	46400	20240223	-72.89	11800	20240530	6.61	46400	-72.89	20240223	11800	6.61	20240530	46400	-72.89	20240223	11800	6.61	20240530	1.34	N	360350	500	28 억		300304	N	N	0	N	00	N
79	20240617	111103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12630	-670	5	-5.04	1159860390	90617	50.33	13100	13190	12610	17290	9310	13300	12799.58	5.30	0	-11416	13806	13552	13276	13022	12746	13415	12885	28	3990	500	9310	10	1	5661970	715	37.48	4.99	12	1.60	337.00	2530.00	46400	20240223	-72.78	11800	20240530	7.03	46400	-72.78	20240223	11800	7.03	20240530	46400	-72.78	20240223	11800	7.03	20240530	1.34	N	360350	500	28 억		300304	N	N	0	N	00	N
80	20240617	101103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12780	-520	5	-3.91	791561620	61577	34.20	13100	13190	12680	17290	9310	13300	12854.81	5.30	0	763	13806	13552	13276	13022	12746	13415	12885	28	3990	500	9310	10	1	5661970	724	37.92	5.05	12	1.09	337.00	2530.00	46400	20240223	-72.46	11800	20240530	8.31	46400	-72.46	20240223	11800	8.31	20240530	46400	-72.46	20240223	11800	8.31	20240530	1.34	N	360350	500	28 억		300304	N	N	0	N	00	N
81	20240617	091107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12850	-450	5	-3.38	288086660	22144	12.30	13100	13190	12830	17290	9310	13300	13009.67	5.30	0	-3244	13806	13552	13276	13022	12746	13415	12885	28	3990	500	9310	10	1	5661970	728	38.13	5.08	12	0.39	337.00	2530.00	46400	20240223	-72.31	11800	20240530	8.90	46400	-72.31	20240223	11800	8.90	20240530	46400	-72.31	20240223	11800	8.90	20240530	1.34	N	360350	500	28 억		300304	N	N	0	N	00	N
82	20240614	160930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13300	-330	5	-2.42	2323236680	175370	13.56	13530	13530	13000	17710	9550	13630	13247.59	5.81	0	-24960	15316	14472	13506	12662	11696	14895	13085	28	4080	500	9540	10	1	5661970	753	39.47	5.26	12	3.10	337.00	2530.00	46400	20240223	-71.34	11800	20240530	12.71	46400	-71.34	20240223	11800	12.71	20240530	46400	-71.34	20240223	11800	12.71	20240530	1.19	N	360350	500	28 억		328833	N	N	0	N	00	N
83	20240614	150934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13270	-360	5	-2.64	2188956620	165258	12.78	13530	13530	13000	17710	9550	13630	13245.69	5.81	0	-21183	15316	14472	13506	12662	11696	14895	13085	28	4080	500	9540	10	1	5661970	751	39.38	5.25	12	2.92	337.00	2530.00	46400	20240223	-71.40	11800	20240530	12.46	46400	-71.40	20240223	11800	12.46	20240530	46400	-71.40	20240223	11800	12.46	20240530	1.19	N	360350	500	28 억		328833	N	N	0	N	00	N
84	20240614	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13280	-350	5	-2.57	1849933590	139549	10.79	13530	13530	13000	17710	9550	13630	13256.52	5.81	0	-10540	15316	14472	13506	12662	11696	14895	13085	28	4080	500	9540	10	1	5661970	752	39.41	5.25	12	2.46	337.00	2530.00	46400	20240223	-71.38	11800	20240530	12.54	46400	-71.38	20240223	11800	12.54	20240530	46400	-71.38	20240223	11800	12.54	20240530	1.19	N	360350	500	28 억		328833	N	N	0	N	00	N
85	20240614	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13290	-340	5	-2.49	1742273810	131423	10.16	13530	13530	13000	17710	9550	13630	13256.99	5.81	0	-9341	15316	14472	13506	12662	11696	14895	13085	28	4080	500	9540	10	1	5661970	752	39.44	5.25	12	2.32	337.00	2530.00	46400	20240223	-71.36	11800	20240530	12.63	46400	-71.36	20240223	11800	12.63	20240530	46400	-71.36	20240223	11800	12.63	20240530	1.19	N	360350	500	28 억		328833	N	N	0	N	00	N
86	20240614	120940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13300	-330	5	-2.42	1581024540	119377	9.23	13530	13530	13000	17710	9550	13630	13243.96	5.81	0	-8193	15316	14472	13506	12662	11696	14895	13085	28	4080	500	9540	10	1	5661970	753	39.47	5.26	12	2.11	337.00	2530.00	46400	20240223	-71.34	11800	20240530	12.71	46400	-71.34	20240223	11800	12.71	20240530	46400	-71.34	20240223	11800	12.71	20240530	1.19	N	360350	500	28 억		328833	N	N	0	N	00	N
87	20240614	111052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13340	-290	5	-2.13	1482068220	111943	8.66	13530	13530	13000	17710	9550	13630	13239.49	5.81	0	-8797	15316	14472	13506	12662	11696	14895	13085	28	4080	500	9540	10	1	5661970	755	39.58	5.27	12	1.98	337.00	2530.00	46400	20240223	-71.25	11800	20240530	13.05	46400	-71.25	20240223	11800	13.05	20240530	46400	-71.25	20240223	11800	13.05	20240530	1.19	N	360350	500	28 억		328833	N	N	0	N	00	N
88	20240614	101052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13260	-370	5	-2.71	1124338230	84820	6.56	13530	13530	13000	17710	9550	13630	13255.58	5.81	0	-3378	15316	14472	13506	12662	11696	14895	13085	28	4080	500	9540	10	1	5661970	751	39.35	5.24	12	1.50	337.00	2530.00	46400	20240223	-71.42	11800	20240530	12.37	46400	-71.42	20240223	11800	12.37	20240530	46400	-71.42	20240223	11800	12.37	20240530	1.19	N	360350	500	28 억		328833	N	N	0	N	00	N
89	20240614	091057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13190	-440	5	-3.23	755682940	57030	4.41	13530	13530	13000	17710	9550	13630	13250.62	5.81	0	-4804	15316	14472	13506	12662	11696	14895	13085	28	4080	500	9540	10	1	5661970	747	39.14	5.21	12	1.01	337.00	2530.00	46400	20240223	-71.57	11800	20240530	11.78	46400	-71.57	20240223	11800	11.78	20240530	46400	-71.57	20240223	11800	11.78	20240530	1.19	N	360350	500	28 억		328833	N	N	0	N	00	N
90	20240613	161039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13630	1120	2	8.95	17654686700	1283698	973.48	12630	14350	12540	16260	8760	12510	13753.15	4.87	0	53650	13350	12930	12710	12290	12070	12820	12180	28	3750	500	8750	10	1	5661970	772	40.45	5.39	12	22.67	337.00	2530.00	46400	20240223	-70.62	11800	20240530	15.51	46400	-70.62	20240223	11800	15.51	20240530	46400	-70.62	20240223	11800	15.51	20240530	1.21	N	360350	500	28 억		275640	N	N	0	N	00	N
91	20240613	151058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13660	1150	2	9.19	17203251590	1250548	948.34	12630	14350	12540	16260	8760	12510	13756.57	4.87	0	60937	13350	12930	12710	12290	12070	12820	12180	28	3750	500	8750	10	1	5661970	773	40.53	5.40	12	22.09	337.00	2530.00	46400	20240223	-70.56	11800	20240530	15.76	46400	-70.56	20240223	11800	15.76	20240530	46400	-70.56	20240223	11800	15.76	20240530	1.21	N	360350	500	28 억		275640	N	N	0	N	00	N
92	20240613	141046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13800	1290	2	10.31	16491437350	1198684	909.01	12630	14350	12540	16260	8760	12510	13757.95	4.87	0	66067	13350	12930	12710	12290	12070	12820	12180	28	3750	500	8750	10	1	5661970	781	40.95	5.45	12	21.17	337.00	2530.00	46400	20240223	-70.26	11800	20240530	16.95	46400	-70.26	20240223	11800	16.95	20240530	46400	-70.26	20240223	11800	16.95	20240530	1.21	N	360350	500	28 억		275640	N	N	0	N	00	N
93	20240613	131044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13770	1260	2	10.07	14355940450	1045330	792.72	12630	14350	12540	16260	8760	12510	13733.41	4.87	0	61085	13350	12930	12710	12290	12070	12820	12180	28	3750	500	8750	10	1	5661970	780	40.86	5.44	12	18.46	337.00	2530.00	46400	20240223	-70.32	11800	20240530	16.69	46400	-70.32	20240223	11800	16.69	20240530	46400	-70.32	20240223	11800	16.69	20240530	1.21	N	360350	500	28 억		275640	N	N	0	N	00	N
94	20240613	121047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13610	1100	2	8.79	13500900610	983074	745.50	12630	14350	12540	16260	8760	12510	13733.35	4.87	0	46378	13350	12930	12710	12290	12070	12820	12180	28	3750	500	8750	10	1	5661970	771	40.39	5.38	12	17.36	337.00	2530.00	46400	20240223	-70.67	11800	20240530	15.34	46400	-70.67	20240223	11800	15.34	20240530	46400	-70.67	20240223	11800	15.34	20240530	1.21	N	360350	500	28 억		275640	N	N	0	N	00	N
95	20240613	111042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13430	920	2	7.35	13032553000	948536	719.31	12630	14350	12540	16260	8760	12510	13739.65	4.87	0	37616	13350	12930	12710	12290	12070	12820	12180	28	3750	500	8750	10	1	5661970	760	39.85	5.31	12	16.75	337.00	2530.00	46400	20240223	-71.06	11800	20240530	13.81	46400	-71.06	20240223	11800	13.81	20240530	46400	-71.06	20240223	11800	13.81	20240530	1.21	N	360350	500	28 억		275640	N	N	0	N	00	N
96	20240613	101041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13630	1120	2	8.95	11437501950	831275	630.39	12630	14350	12540	16260	8760	12510	13758.99	4.87	0	24434	13350	12930	12710	12290	12070	12820	12180	28	3750	500	8750	10	1	5661970	772	40.45	5.39	12	14.68	337.00	2530.00	46400	20240223	-70.62	11800	20240530	15.51	46400	-70.62	20240223	11800	15.51	20240530	46400	-70.62	20240223	11800	15.51	20240530	1.21	N	360350	500	28 억		275640	N	N	0	N	00	N
97	20240613	091049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13790	1280	2	10.23	1474172860	110690	83.94	12630	13810	12540	16260	8760	12510	13318.03	4.87	0	51128	13350	12930	12710	12290	12070	12820	12180	28	3750	500	8750	10	1	5661970	781	40.92	5.45	12	1.95	337.00	2530.00	46400	20240223	-70.28	11800	20240530	16.86	46400	-70.28	20240223	11800	16.86	20240530	46400	-70.28	20240223	11800	16.86	20240530	1.21	N	360350	500	28 억		275640	N	N	0	N	00	N
98	20240612	161031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12510	-560	5	-4.28	1651472730	130250	63.21	12980	13130	12490	16990	9150	13070	12679.61	5.32	0	-28238	13936	13502	12806	12372	11676	13720	12590	28	3920	500	9140	10	1	5661970	708	37.12	4.94	12	2.30	337.00	2530.00	46400	20240223	-73.04	11800	20240530	6.02	46400	-73.04	20240223	11800	6.02	20240530	46400	-73.04	20240223	11800	6.02	20240530	1.17	N	360350	500	28 억		301303	N	N	0	N	00	N
99	20240612	151044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12540	-530	5	-4.06	1601932600	126290	61.29	12980	13130	12490	16990	9150	13070	12684.55	5.32	0	-28359	13936	13502	12806	12372	11676	13720	12590	28	3920	500	9140	10	1	5661970	710	37.21	4.96	12	2.23	337.00	2530.00	46400	20240223	-72.97	11800	20240530	6.27	46400	-72.97	20240223	11800	6.27	20240530	46400	-72.97	20240223	11800	6.27	20240530	1.17	N	360350	500	28 억		301303	N	N	0	N	00	N
100	20240612	141035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12630	-440	5	-3.37	1294457170	101786	49.40	12980	13130	12570	16990	9150	13070	12717.43	5.32	0	-15951	13936	13502	12806	12372	11676	13720	12590	28	3920	500	9140	10	1	5661970	715	37.48	4.99	12	1.80	337.00	2530.00	46400	20240223	-72.78	11800	20240530	7.03	46400	-72.78	20240223	11800	7.03	20240530	46400	-72.78	20240223	11800	7.03	20240530	1.17	N	360350	500	28 억		301303	N	N	0	N	00	N
101	20240612	131037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12650	-420	5	-3.21	1217606840	95718	46.45	12980	13130	12570	16990	9150	13070	12720.76	5.32	0	-16595	13936	13502	12806	12372	11676	13720	12590	28	3920	500	9140	10	1	5661970	716	37.54	5.00	12	1.69	337.00	2530.00	46400	20240223	-72.74	11800	20240530	7.20	46400	-72.74	20240223	11800	7.20	20240530	46400	-72.74	20240223	11800	7.20	20240530	1.17	N	360350	500	28 억		301303	N	N	0	N	00	N
102	20240612	121037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12680	-390	5	-2.98	1035533760	81269	39.44	12980	13130	12570	16990	9150	13070	12742.04	5.32	0	-14518	13936	13502	12806	12372	11676	13720	12590	28	3920	500	9140	10	1	5661970	718	37.63	5.01	12	1.44	337.00	2530.00	46400	20240223	-72.67	11800	20240530	7.46	46400	-72.67	20240223	11800	7.46	20240530	46400	-72.67	20240223	11800	7.46	20240530	1.17	N	360350	500	28 억		301303	N	N	0	N	00	N
103	20240612	111034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12630	-440	5	-3.37	891256460	69831	33.89	12980	13130	12590	16990	9150	13070	12763.04	5.32	0	-11407	13936	13502	12806	12372	11676	13720	12590	28	3920	500	9140	10	1	5661970	715	37.48	4.99	12	1.23	337.00	2530.00	46400	20240223	-72.78	11800	20240530	7.03	46400	-72.78	20240223	11800	7.03	20240530	46400	-72.78	20240223	11800	7.03	20240530	1.17	N	360350	500	28 억		301303	N	N	0	N	00	N
104	20240612	101036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12650	-420	5	-3.21	684038370	53458	25.94	12980	13130	12590	16990	9150	13070	12795.79	5.32	0	-11605	13936	13502	12806	12372	11676	13720	12590	28	3920	500	9140	10	1	5661970	716	37.54	5.00	12	0.94	337.00	2530.00	46400	20240223	-72.74	11800	20240530	7.20	46400	-72.74	20240223	11800	7.20	20240530	46400	-72.74	20240223	11800	7.20	20240530	1.17	N	360350	500	28 억		301303	N	N	0	N	00	N
105	20240612	091040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12860	-210	5	-1.61	138756910	10790	5.24	12980	13070	12650	16990	9150	13070	12859.71	5.32	0	-320	13936	13502	12806	12372	11676	13720	12590	28	3920	500	9140	10	1	5661970	728	38.16	5.08	12	0.19	337.00	2530.00	46400	20240223	-72.28	11800	20240530	8.98	46400	-72.28	20240223	11800	8.98	20240530	46400	-72.28	20240223	11800	8.98	20240530	1.17	N	360350	500	28 억		301303	N	N	0	N	00	N
106	20240610	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12350	30	2	0.24	1120203770	91731	111.12	12380	12600	11980	16010	8630	12320	12211.14	4.39	0	10637	12640	12480	12370	12210	12100	12425	12155	28	3690	500	8620	10	1	5661970	699	36.65	4.88	12	1.62	337.00	2530.00	46400	20240223	-73.38	11800	20240530	4.66	46400	-73.38	20240223	11800	4.66	20240530	46400	-73.38	20240223	11800	4.66	20240530	1.32	N	360350	500	28 억		248597	N	N	0	N	00	N
107	20240610	151038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12350	30	2	0.24	1095878410	89762	108.73	12380	12600	11980	16010	8630	12320	12208.71	4.39	0	10685	12640	12480	12370	12210	12100	12425	12155	28	3690	500	8620	10	1	5661970	699	36.65	4.88	12	1.59	337.00	2530.00	46400	20240223	-73.38	11800	20240530	4.66	46400	-73.38	20240223	11800	4.66	20240530	46400	-73.38	20240223	11800	4.66	20240530	1.32	N	360350	500	28 억		248597	N	N	0	N	00	N
108	20240610	141032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12230	-90	5	-0.73	808503430	66599	80.67	12380	12380	11980	16010	8630	12320	12139.87	4.39	0	4610	12640	12480	12370	12210	12100	12425	12155	28	3690	500	8620	10	1	5661970	692	36.29	4.83	12	1.18	337.00	2530.00	46400	20240223	-73.64	11800	20240530	3.64	46400	-73.64	20240223	11800	3.64	20240530	46400	-73.64	20240223	11800	3.64	20240530	1.32	N	360350	500	28 억		248597	N	N	0	N	00	N
109	20240610	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12180	-140	5	-1.14	684943320	56456	68.39	12380	12380	11980	16010	8630	12320	12132.34	4.39	0	-1235	12640	12480	12370	12210	12100	12425	12155	28	3690	500	8620	10	1	5661970	690	36.14	4.81	12	1.00	337.00	2530.00	46400	20240223	-73.75	11800	20240530	3.22	46400	-73.75	20240223	11800	3.22	20240530	46400	-73.75	20240223	11800	3.22	20240530	1.32	N	360350	500	28 억		248597	N	N	0	N	00	N
110	20240610	121030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12190	-130	5	-1.06	608342210	50167	60.77	12380	12380	11980	16010	8630	12320	12126.34	4.39	0	-2849	12640	12480	12370	12210	12100	12425	12155	28	3690	500	8620	10	1	5661970	690	36.17	4.82	12	0.89	337.00	2530.00	46400	20240223	-73.73	11800	20240530	3.31	46400	-73.73	20240223	11800	3.31	20240530	46400	-73.73	20240223	11800	3.31	20240530	1.32	N	360350	500	28 억		248597	N	N	0	N	00	N
111	20240610	111034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12240	-80	5	-0.65	561742500	46351	56.15	12380	12380	11980	16010	8630	12320	12119.32	4.39	0	-4053	12640	12480	12370	12210	12100	12425	12155	28	3690	500	8620	10	1	5661970	693	36.32	4.84	12	0.82	337.00	2530.00	46400	20240223	-73.62	11800	20240530	3.73	46400	-73.62	20240223	11800	3.73	20240530	46400	-73.62	20240223	11800	3.73	20240530	1.32	N	360350	500	28 억		248597	N	N	0	N	00	N
112	20240610	101030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12150	-170	5	-1.38	447995480	37039	44.87	12380	12380	11980	16010	8630	12320	12095.24	4.39	0	-3494	12640	12480	12370	12210	12100	12425	12155	28	3690	500	8620	10	1	5661970	688	36.05	4.80	12	0.65	337.00	2530.00	46400	20240223	-73.81	11800	20240530	2.97	46400	-73.81	20240223	11800	2.97	20240530	46400	-73.81	20240223	11800	2.97	20240530	1.32	N	360350	500	28 억		248597	N	N	0	N	00	N
113	20240610	091036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12260	-60	5	-0.49	116745020	9584	11.61	12380	12380	12060	16010	8630	12320	12181.24	4.39	0	-1344	12640	12480	12370	12210	12100	12425	12155	28	3690	500	8620	10	1	5661970	694	36.38	4.85	12	0.17	337.00	2530.00	46400	20240223	-73.58	11800	20240530	3.90	46400	-73.58	20240223	11800	3.90	20240530	46400	-73.58	20240223	11800	3.90	20240530	1.32	N	360350	500	28 억		248597	N	N	0	N	00	N
114	20240607	161104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12320	-80	5	-0.65	1011712560	81636	71.65	12400	12530	12260	16120	8680	12400	12394.28	4.58	0	-10482	12873	12636	12483	12246	12093	12755	12365	28	3720	500	8680	10	1	5661970	698	36.56	4.87	12	1.44	337.00	2530.00	46400	20240223	-73.45	11800	20240530	4.41	46400	-73.45	20240223	11800	4.41	20240530	46400	-73.45	20240223	11800	4.41	20240530	1.15	N	360350	500	28 억		259079	N	N	0	N	00	N
115	20240607	151113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12350	-50	5	-0.40	927323220	74792	65.64	12400	12530	12260	16120	8680	12400	12398.70	4.58	0	-9539	12873	12636	12483	12246	12093	12755	12365	28	3720	500	8680	10	1	5661970	699	36.65	4.88	12	1.32	337.00	2530.00	46400	20240223	-73.38	11800	20240530	4.66	46400	-73.38	20240223	11800	4.66	20240530	46400	-73.38	20240223	11800	4.66	20240530	1.15	N	360350	500	28 억		259079	N	N	0	N	00	N
116	20240607	141105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12330	-70	5	-0.56	746194030	60098	52.74	12400	12530	12320	16120	8680	12400	12416.29	4.58	0	-8476	12873	12636	12483	12246	12093	12755	12365	28	3720	500	8680	10	1	5661970	698	36.59	4.87	12	1.06	337.00	2530.00	46400	20240223	-73.43	11800	20240530	4.49	46400	-73.43	20240223	11800	4.49	20240530	46400	-73.43	20240223	11800	4.49	20240530	1.15	N	360350	500	28 억		259079	N	N	0	N	00	N
117	20240607	131103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12400	0	3	0.00	572560980	46063	40.43	12400	12530	12320	16120	8680	12400	12429.95	4.58	0	-4353	12873	12636	12483	12246	12093	12755	12365	28	3720	500	8680	10	1	5661970	702	36.80	4.90	12	0.81	337.00	2530.00	46400	20240223	-73.28	11800	20240530	5.08	46400	-73.28	20240223	11800	5.08	20240530	46400	-73.28	20240223	11800	5.08	20240530	1.15	N	360350	500	28 억		259079	N	N	0	N	00	N
118	20240607	121107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12430	30	2	0.24	528615690	42524	37.32	12400	12530	12320	16120	8680	12400	12431.00	4.58	0	-4841	12873	12636	12483	12246	12093	12755	12365	28	3720	500	8680	10	1	5661970	704	36.88	4.91	12	0.75	337.00	2530.00	46400	20240223	-73.21	11800	20240530	5.34	46400	-73.21	20240223	11800	5.34	20240530	46400	-73.21	20240223	11800	5.34	20240530	1.15	N	360350	500	28 억		259079	N	N	0	N	00	N
119	20240607	111047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12480	80	2	0.65	406526610	32680	28.68	12400	12530	12320	16120	8680	12400	12439.61	4.58	0	408	12873	12636	12483	12246	12093	12755	12365	28	3720	500	8680	10	1	5661970	707	37.03	4.93	12	0.58	337.00	2530.00	46400	20240223	-73.10	11800	20240530	5.76	46400	-73.10	20240223	11800	5.76	20240530	46400	-73.10	20240223	11800	5.76	20240530	1.15	N	360350	500	28 억		259079	N	N	0	N	00	N
120	20240607	101107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12410	10	2	0.08	225368400	18170	15.95	12400	12490	12320	16120	8680	12400	12403.32	4.58	0	2410	12873	12636	12483	12246	12093	12755	12365	28	3720	500	8680	10	1	5661970	703	36.82	4.91	12	0.32	337.00	2530.00	46400	20240223	-73.25	11800	20240530	5.17	46400	-73.25	20240223	11800	5.17	20240530	46400	-73.25	20240223	11800	5.17	20240530	1.15	N	360350	500	28 억		259079	N	N	0	N	00	N
121	20240607	091105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12430	30	2	0.24	77845080	6269	5.50	12400	12490	12360	16120	8680	12400	12417.46	4.58	0	-1113	12873	12636	12483	12246	12093	12755	12365	28	3720	500	8680	10	1	5661970	704	36.88	4.91	12	0.11	337.00	2530.00	46400	20240223	-73.21	11800	20240530	5.34	46400	-73.21	20240223	11800	5.34	20240530	46400	-73.21	20240223	11800	5.34	20240530	1.15	N	360350	500	28 억		259079	N	N	0	N	00	N
122	20240605	161102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12400	0	3	0.00	1363119600	109235	65.18	12370	12720	12330	16120	8680	12400	12479.47	4.52	0	2841	13620	13010	12660	12050	11700	12835	11875	28	3720	500	8680	10	1	5661970	702	36.80	4.90	12	1.93	337.00	2530.00	46400	20240223	-73.28	11800	20240530	5.08	46400	-73.28	20240223	11800	5.08	20240530	46400	-73.28	20240223	11800	5.08	20240530	1.20	N	360350	500	28 억		255892	N	N	0	N	00	N
123	20240605	151100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12370	-30	5	-0.24	1290417220	103364	61.67	12370	12720	12330	16120	8680	12400	12484.37	4.52	0	3905	13620	13010	12660	12050	11700	12835	11875	28	3720	500	8680	10	1	5661970	700	36.71	4.89	12	1.83	337.00	2530.00	46400	20240223	-73.34	11800	20240530	4.83	46400	-73.34	20240223	11800	4.83	20240530	46400	-73.34	20240223	11800	4.83	20240530	1.20	N	360350	500	28 억		255892	N	N	0	N	00	N
124	20240605	141100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12500	100	2	0.81	1107313960	88593	52.86	12370	12720	12330	16120	8680	12400	12499.11	4.52	0	1572	13620	13010	12660	12050	11700	12835	11875	28	3720	500	8680	10	1	5661970	708	37.09	4.94	12	1.56	337.00	2530.00	46400	20240223	-73.06	11800	20240530	5.93	46400	-73.06	20240223	11800	5.93	20240530	46400	-73.06	20240223	11800	5.93	20240530	1.20	N	360350	500	28 억		255892	N	N	0	N	00	N
125	20240605	131100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12470	70	2	0.56	961095560	76842	45.85	12370	12720	12330	16120	8680	12400	12507.71	4.52	0	4372	13620	13010	12660	12050	11700	12835	11875	28	3720	500	8680	10	1	5661970	706	37.00	4.93	12	1.36	337.00	2530.00	46400	20240223	-73.12	11800	20240530	5.68	46400	-73.12	20240223	11800	5.68	20240530	46400	-73.12	20240223	11800	5.68	20240530	1.20	N	360350	500	28 억		255892	N	N	0	N	00	N
126	20240605	121057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12590	190	2	1.53	832697580	66547	39.71	12370	12720	12330	16120	8680	12400	12513.27	4.52	0	8859	13620	13010	12660	12050	11700	12835	11875	28	3720	500	8680	10	1	5661970	713	37.36	4.98	12	1.18	337.00	2530.00	46400	20240223	-72.87	11800	20240530	6.69	46400	-72.87	20240223	11800	6.69	20240530	46400	-72.87	20240223	11800	6.69	20240530	1.20	N	360350	500	28 억		255892	N	N	0	N	00	N
127	20240605	111059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12500	100	2	0.81	762472940	60954	36.37	12370	12720	12330	16120	8680	12400	12509.35	4.52	0	8318	13620	13010	12660	12050	11700	12835	11875	28	3720	500	8680	10	1	5661970	708	37.09	4.94	12	1.08	337.00	2530.00	46400	20240223	-73.06	11800	20240530	5.93	46400	-73.06	20240223	11800	5.93	20240530	46400	-73.06	20240223	11800	5.93	20240530	1.20	N	360350	500	28 억		255892	N	N	0	N	00	N
128	20240605	101055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12500	100	2	0.81	498650280	39955	23.84	12370	12590	12330	16120	8680	12400	12480.71	4.52	0	6261	13620	13010	12660	12050	11700	12835	11875	28	3720	500	8680	10	1	5661970	708	37.09	4.94	12	0.71	337.00	2530.00	46400	20240223	-73.06	11800	20240530	5.93	46400	-73.06	20240223	11800	5.93	20240530	46400	-73.06	20240223	11800	5.93	20240530	1.20	N	360350	500	28 억		255892	N	N	0	N	00	N
129	20240605	091055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12450	50	2	0.40	131942270	10615	6.33	12370	12530	12370	16120	8680	12400	12430.37	4.52	0	5510	13620	13010	12660	12050	11700	12835	11875	28	3720	500	8680	10	1	5661970	705	36.94	4.92	12	0.19	337.00	2530.00	46400	20240223	-73.17	11800	20240530	5.51	46400	-73.17	20240223	11800	5.51	20240530	46400	-73.17	20240223	11800	5.51	20240530	1.20	N	360350	500	28 억		255892	N	N	0	N	00	N
130	20240604	161047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12400	-490	5	-3.80	2063657610	163656	68.69	13000	13270	12310	16750	9030	12890	12609.79	5.01	0	-28874	13936	13412	13116	12592	12296	13265	12445	28	3860	500	9020	10	1	5661970	702	36.80	4.90	12	2.89	337.00	2530.00	46400	20240223	-73.28	11800	20240530	5.08	46400	-73.28	20240223	11800	5.08	20240530	46400	-73.28	20240223	11800	5.08	20240530	1.35	N	360350	500	28 억		283872	N	N	0	N	00	N
131	20240604	151048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12410	-480	5	-3.72	1987352800	157499	66.10	13000	13270	12310	16750	9030	12890	12618.19	5.01	0	-30719	13936	13412	13116	12592	12296	13265	12445	28	3860	500	9020	10	1	5661970	703	36.82	4.91	12	2.78	337.00	2530.00	46400	20240223	-73.25	11800	20240530	5.17	46400	-73.25	20240223	11800	5.17	20240530	46400	-73.25	20240223	11800	5.17	20240530	1.35	N	360350	500	28 억		283872	N	N	0	N	00	N
132	20240604	141050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12430	-460	5	-3.57	1846796310	146160	61.34	13000	13270	12310	16750	9030	12890	12635.44	5.01	0	-29813	13936	13412	13116	12592	12296	13265	12445	28	3860	500	9020	10	1	5661970	704	36.88	4.91	12	2.58	337.00	2530.00	46400	20240223	-73.21	11800	20240530	5.34	46400	-73.21	20240223	11800	5.34	20240530	46400	-73.21	20240223	11800	5.34	20240530	1.35	N	360350	500	28 억		283872	N	N	0	N	00	N
133	20240604	131047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12370	-520	5	-4.03	1753448010	138660	58.20	13000	13270	12310	16750	9030	12890	12645.67	5.01	0	-31521	13936	13412	13116	12592	12296	13265	12445	28	3860	500	9020	10	1	5661970	700	36.71	4.89	12	2.45	337.00	2530.00	46400	20240223	-73.34	11800	20240530	4.83	46400	-73.34	20240223	11800	4.83	20240530	46400	-73.34	20240223	11800	4.83	20240530	1.35	N	360350	500	28 억		283872	N	N	0	N	00	N
134	20240604	121045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12390	-500	5	-3.88	1668612820	131805	55.32	13000	13270	12310	16750	9030	12890	12659.71	5.01	0	-29090	13936	13412	13116	12592	12296	13265	12445	28	3860	500	9020	10	1	5661970	702	36.77	4.90	12	2.33	337.00	2530.00	46400	20240223	-73.30	11800	20240530	5.00	46400	-73.30	20240223	11800	5.00	20240530	46400	-73.30	20240223	11800	5.00	20240530	1.35	N	360350	500	28 억		283872	N	N	0	N	00	N
135	20240604	111042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12330	-560	5	-4.34	1591289990	125555	52.70	13000	13270	12310	16750	9030	12890	12674.05	5.01	0	-26868	13936	13412	13116	12592	12296	13265	12445	28	3860	500	9020	10	1	5661970	698	36.59	4.87	12	2.22	337.00	2530.00	46400	20240223	-73.43	11800	20240530	4.49	46400	-73.43	20240223	11800	4.49	20240530	46400	-73.43	20240223	11800	4.49	20240530	1.35	N	360350	500	28 억		283872	N	N	0	N	00	N
136	20240604	101045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12500	-390	5	-3.03	1330749730	104506	43.86	13000	13270	12380	16750	9030	12890	12733.72	5.01	0	-23841	13936	13412	13116	12592	12296	13265	12445	28	3860	500	9020	10	1	5661970	708	37.09	4.94	12	1.85	337.00	2530.00	46400	20240223	-73.06	11800	20240530	5.93	46400	-73.06	20240223	11800	5.93	20240530	46400	-73.06	20240223	11800	5.93	20240530	1.35	N	360350	500	28 억		283872	N	N	0	N	00	N
137	20240604	091044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12640	-250	5	-1.94	711725520	55090	23.12	13000	13270	12570	16750	9030	12890	12919.32	5.01	0	-7268	13936	13412	13116	12592	12296	13265	12445	28	3860	500	9020	10	1	5661970	716	37.51	5.00	12	0.97	337.00	2530.00	46400	20240223	-72.76	11800	20240530	7.12	46400	-72.76	20240223	11800	7.12	20240530	46400	-72.76	20240223	11800	7.12	20240530	1.35	N	360350	500	28 억		283872	N	N	0	N	00	N
138	20240603	161032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12890	60	2	0.47	3119767980	236232	64.75	12990	13640	12820	16670	8990	12830	13209.27	4.99	0	-2088	14063	13446	12853	12236	11643	13755	12545	28	3840	500	8980	10	1	5661970	730	38.25	5.09	12	4.17	337.00	2530.00	46400	20240223	-72.22	11800	20240530	9.24	46400	-72.22	20240223	11800	9.24	20240530	46400	-72.22	20240223	11800	9.24	20240530	1.40	N	360350	500	28 억		282419	N	N	0	N	00	N
139	20240603	151032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12970	140	2	1.09	2949095520	223009	61.12	12990	13640	12820	16670	8990	12830	13224.27	4.99	0	-4074	14063	13446	12853	12236	11643	13755	12545	28	3840	500	8980	10	1	5661970	734	38.49	5.13	12	3.94	337.00	2530.00	46400	20240223	-72.05	11800	20240530	9.92	46400	-72.05	20240223	11800	9.92	20240530	46400	-72.05	20240223	11800	9.92	20240530	1.40	N	360350	500	28 억		282419	N	N	0	N	00	N
140	20240603	141032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13030	200	2	1.56	2717263530	205152	56.23	12990	13640	12820	16670	8990	12830	13245.31	4.99	0	-4916	14063	13446	12853	12236	11643	13755	12545	28	3840	500	8980	10	1	5661970	738	38.66	5.15	12	3.62	337.00	2530.00	46400	20240223	-71.92	11800	20240530	10.42	46400	-71.92	20240223	11800	10.42	20240530	46400	-71.92	20240223	11800	10.42	20240530	1.40	N	360350	500	28 억		282419	N	N	0	N	00	N
141	20240603	131033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13060	230	2	1.79	2634757200	198835	54.50	12990	13640	12820	16670	8990	12830	13251.17	4.99	0	-4371	14063	13446	12853	12236	11643	13755	12545	28	3840	500	8980	10	1	5661970	739	38.75	5.16	12	3.51	337.00	2530.00	46400	20240223	-71.85	11800	20240530	10.68	46400	-71.85	20240223	11800	10.68	20240530	46400	-71.85	20240223	11800	10.68	20240530	1.40	N	360350	500	28 억		282419	N	N	0	N	00	N
142	20240603	121032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12870	40	2	0.31	2392168990	180108	49.37	12990	13640	12860	16670	8990	12830	13282.09	4.99	0	-5659	14063	13446	12853	12236	11643	13755	12545	28	3840	500	8980	10	1	5661970	729	38.19	5.09	12	3.18	337.00	2530.00	46400	20240223	-72.26	11800	20240530	9.07	46400	-72.26	20240223	11800	9.07	20240530	46400	-72.26	20240223	11800	9.07	20240530	1.40	N	360350	500	28 억		282419	N	N	0	N	00	N
143	20240603	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13120	290	2	2.26	2050034120	153697	42.13	12990	13640	12890	16670	8990	12830	13338.45	4.99	0	2677	14063	13446	12853	12236	11643	13755	12545	28	3840	500	8980	10	1	5661970	743	38.93	5.19	12	2.71	337.00	2530.00	46400	20240223	-71.72	11800	20240530	11.19	46400	-71.72	20240223	11800	11.19	20240530	46400	-71.72	20240223	11800	11.19	20240530	1.40	N	360350	500	28 억		282419	N	N	0	N	00	N
144	20240603	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13250	420	2	3.27	1762650280	131830	36.13	12990	13640	12890	16670	8990	12830	13371.00	4.99	0	6523	14063	13446	12853	12236	11643	13755	12545	28	3840	500	8980	10	1	5661970	750	39.32	5.24	12	2.33	337.00	2530.00	46400	20240223	-71.44	11800	20240530	12.29	46400	-71.44	20240223	11800	12.29	20240530	46400	-71.44	20240223	11800	12.29	20240530	1.40	N	360350	500	28 억		282419	N	N	0	N	00	N
145	20240603	091021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	13360	530	2	4.13	600694890	45408	12.45	12990	13430	12890	16670	8990	12830	13229.63	4.99	0	8277	14063	13446	12853	12236	11643	13755	12545	28	3840	500	8980	10	1	5661970	756	39.64	5.28	12	0.80	337.00	2530.00	46400	20240223	-71.21	11800	20240530	13.22	46400	-71.21	20240223	11800	13.22	20240530	46400	-71.21	20240223	11800	13.22	20240530	1.40	N	360350	500	28 억		282419	N	N	0	N	00	N