KissMeData/368770/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	161250	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4210	45	2	1.08	1642496365	386887	59.20	4260	4350	4110	5410	2920	4165	4245.42	1.20	0	-13791	4508	4336	4243	4071	3978	4290	4025	33	1245	100	2910	5	1	32854225	1383	48.39	4.32	12	1.18	87.00	975.00	5390	20230824	-21.89	2905	20231023	44.92	5350	-21.31	20240604	2990	40.80	20240411	5390	-21.89	20230824	2905	44.92	20231023	3.02	N	368770	100	32 억		392797	N	N	0	N	00	N
3	20240628	151304	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4190	25	2	0.60	1597919710	376270	57.57	4260	4350	4110	5410	2920	4165	4246.74	1.20	0	-10327	4508	4336	4243	4071	3978	4290	4025	33	1245	100	2910	5	1	32854225	1377	48.16	4.30	12	1.15	87.00	975.00	5390	20230824	-22.26	2905	20231023	44.23	5350	-21.68	20240604	2990	40.13	20240411	5390	-22.26	20230824	2905	44.23	20231023	3.02	N	368770	100	32 억		392797	N	N	0	N	00	N
4	20240628	141303	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4225	60	2	1.44	1443790790	339476	51.94	4260	4350	4110	5410	2920	4165	4253.00	1.20	0	-12150	4508	4336	4243	4071	3978	4290	4025	33	1245	100	2910	5	1	32854225	1388	48.56	4.33	12	1.03	87.00	975.00	5390	20230824	-21.61	2905	20231023	45.44	5350	-21.03	20240604	2990	41.30	20240411	5390	-21.61	20230824	2905	45.44	20231023	3.02	N	368770	100	32 억		392797	N	N	0	N	00	N
5	20240628	131301	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4200	35	2	0.84	1301677240	305689	46.77	4260	4350	4110	5410	2920	4165	4258.17	1.20	0	-12371	4508	4336	4243	4071	3978	4290	4025	33	1245	100	2910	5	1	32854225	1380	48.28	4.31	12	0.93	87.00	975.00	5390	20230824	-22.08	2905	20231023	44.58	5350	-21.50	20240604	2990	40.47	20240411	5390	-22.08	20230824	2905	44.58	20231023	3.02	N	368770	100	32 억		392797	N	N	0	N	00	N
6	20240628	121259	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4235	70	2	1.68	1148143775	269298	41.21	4260	4350	4110	5410	2920	4165	4263.47	1.20	0	-21404	4508	4336	4243	4071	3978	4290	4025	33	1245	100	2910	5	1	32854225	1391	48.68	4.34	12	0.82	87.00	975.00	5390	20230824	-21.43	2905	20231023	45.78	5350	-20.84	20240604	2990	41.64	20240411	5390	-21.43	20230824	2905	45.78	20231023	3.02	N	368770	100	32 억		392797	N	N	0	N	00	N
7	20240628	111238	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4310	145	2	3.48	935345155	219392	33.57	4260	4350	4110	5410	2920	4165	4263.35	1.20	0	-25176	4508	4336	4243	4071	3978	4290	4025	33	1245	100	2910	5	1	32854225	1416	49.54	4.42	12	0.67	87.00	975.00	5390	20230824	-20.04	2905	20231023	48.36	5350	-19.44	20240604	2990	44.15	20240411	5390	-20.04	20230824	2905	48.36	20231023	3.02	N	368770	100	32 억		392797	N	N	0	N	00	N
8	20240628	101235	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4285	120	2	2.88	386136095	91496	14.00	4260	4310	4110	5410	2920	4165	4220.25	1.20	0	-11618	4508	4336	4243	4071	3978	4290	4025	33	1245	100	2910	5	1	32854225	1408	49.25	4.39	12	0.28	87.00	975.00	5390	20230824	-20.50	2905	20231023	47.50	5350	-19.91	20240604	2990	43.31	20240411	5390	-20.50	20230824	2905	47.50	20231023	3.02	N	368770	100	32 억		392797	N	N	0	N	00	N
9	20240628	091240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4160	-5	5	-0.12	95497845	22997	3.52	4260	4260	4110	5410	2920	4165	4152.62	1.20	0	-5269	4508	4336	4243	4071	3978	4290	4025	33	1245	100	2910	5	1	32854225	1367	47.82	4.27	12	0.07	87.00	975.00	5390	20230824	-22.82	2905	20231023	43.20	5350	-22.24	20240604	2990	39.13	20240411	5390	-22.82	20230824	2905	43.20	20231023	3.02	N	368770	100	32 억		392797	N	N	0	N	00	N
10	20240627	161227	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4165	-110	5	-2.57	2790381565	650926	151.01	4295	4415	4150	5550	2995	4275	4286.81	1.41	0	-160107	4491	4382	4221	4112	3951	4437	4167	33	1275	100	2990	5	1	32854225	1368	47.87	4.27	12	1.98	87.00	975.00	5390	20230824	-22.73	2905	20231023	43.37	5350	-22.15	20240604	2990	39.30	20240411	5390	-22.73	20230824	2905	43.37	20231023	3.23	N	368770	100	32 억		463473	N	N	0	N	00	N
11	20240627	151234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4180	-95	5	-2.22	2652395020	617847	143.34	4295	4415	4175	5550	2995	4275	4292.96	1.41	0	-153859	4491	4382	4221	4112	3951	4437	4167	33	1275	100	2990	5	1	32854225	1373	48.05	4.29	12	1.88	87.00	975.00	5390	20230824	-22.45	2905	20231023	43.89	5350	-21.87	20240604	2990	39.80	20240411	5390	-22.45	20230824	2905	43.89	20231023	3.23	N	368770	100	32 억		463473	N	N	0	N	00	N
12	20240627	141233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4250	-25	5	-0.58	2263357830	525429	121.90	4295	4415	4205	5550	2995	4275	4307.64	1.41	0	-156456	4491	4382	4221	4112	3951	4437	4167	33	1275	100	2990	5	1	32854225	1396	48.85	4.36	12	1.60	87.00	975.00	5390	20230824	-21.15	2905	20231023	46.30	5350	-20.56	20240604	2990	42.14	20240411	5390	-21.15	20230824	2905	46.30	20231023	3.23	N	368770	100	32 억		463473	N	N	0	N	00	N
13	20240627	131233	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4340	65	2	1.52	1843411580	427180	99.10	4295	4415	4205	5550	2995	4275	4315.30	1.41	0	-130218	4491	4382	4221	4112	3951	4437	4167	33	1275	100	2990	5	1	32854225	1426	49.89	4.45	12	1.30	87.00	975.00	5390	20230824	-19.48	2905	20231023	49.40	5350	-18.88	20240604	2990	45.15	20240411	5390	-19.48	20230824	2905	49.40	20231023	3.23	N	368770	100	32 억		463473	N	N	0	N	00	N
14	20240627	121235	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4290	15	2	0.35	803775275	187871	43.59	4295	4415	4205	5550	2995	4275	4278.34	1.41	0	-28196	4491	4382	4221	4112	3951	4437	4167	33	1275	100	2990	5	1	32854225	1409	49.31	4.40	12	0.57	87.00	975.00	5390	20230824	-20.41	2905	20231023	47.68	5350	-19.81	20240604	2990	43.48	20240411	5390	-20.41	20230824	2905	47.68	20231023	3.23	N	368770	100	32 억		463473	N	N	0	N	00	N
15	20240627	111234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4225	-50	5	-1.17	674436025	157547	36.55	4295	4415	4205	5550	2995	4275	4280.86	1.41	0	-24957	4491	4382	4221	4112	3951	4437	4167	33	1275	100	2990	5	1	32854225	1388	48.56	4.33	12	0.48	87.00	975.00	5390	20230824	-21.61	2905	20231023	45.44	5350	-21.03	20240604	2990	41.30	20240411	5390	-21.61	20230824	2905	45.44	20231023	3.23	N	368770	100	32 억		463473	N	N	0	N	00	N
16	20240627	101234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4275	0	3	0.00	503634350	117281	27.21	4295	4415	4205	5550	2995	4275	4294.25	1.41	0	-14419	4491	4382	4221	4112	3951	4437	4167	33	1275	100	2990	5	1	32854225	1405	49.14	4.38	12	0.36	87.00	975.00	5390	20230824	-20.69	2905	20231023	47.16	5350	-20.09	20240604	2990	42.98	20240411	5390	-20.69	20230824	2905	47.16	20231023	3.23	N	368770	100	32 억		463473	N	N	0	N	00	N
17	20240627	091234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4350	75	2	1.75	83459460	19363	4.49	4295	4355	4265	5550	2995	4275	4310.25	1.41	0	-8938	4491	4382	4221	4112	3951	4437	4167	33	1275	100	2990	5	1	32854225	1429	50.00	4.46	12	0.06	87.00	975.00	5390	20230824	-19.29	2905	20231023	49.74	5350	-18.69	20240604	2990	45.48	20240411	5390	-19.29	20230824	2905	49.74	20231023	3.23	N	368770	100	32 억		463473	N	N	0	N	00	N
18	20240626	161229	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4275	215	2	5.30	1804607620	429021	55.66	4100	4330	4060	5270	2845	4060	4206.08	1.40	0	15849	4633	4346	4173	3886	3713	4260	3800	33	1210	100	2840	5	1	32854225	1405	49.14	4.38	12	1.31	87.00	975.00	5390	20230824	-20.69	2905	20231023	47.16	5350	-20.09	20240604	2990	42.98	20240411	5390	-20.69	20230824	2905	47.16	20231023	3.20	N	368770	100	32 억		458584	N	N	0	N	00	N
19	20240626	151234	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4230	170	2	4.19	1760087530	418547	54.30	4100	4330	4060	5270	2845	4060	4205.23	1.40	0	16235	4633	4346	4173	3886	3713	4260	3800	33	1210	100	2840	5	1	32854225	1390	48.62	4.34	12	1.27	87.00	975.00	5390	20230824	-21.52	2905	20231023	45.61	5350	-20.93	20240604	2990	41.47	20240411	5390	-21.52	20230824	2905	45.61	20231023	3.20	N	368770	100	32 억		458584	N	N	0	N	00	N
20	20240626	141231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4200	140	2	3.45	1564877960	372314	48.31	4100	4330	4060	5270	2845	4060	4203.11	1.40	0	2166	4633	4346	4173	3886	3713	4260	3800	33	1210	100	2840	5	1	32854225	1380	48.28	4.31	12	1.13	87.00	975.00	5390	20230824	-22.08	2905	20231023	44.58	5350	-21.50	20240604	2990	40.47	20240411	5390	-22.08	20230824	2905	44.58	20231023	3.20	N	368770	100	32 억		458584	N	N	0	N	00	N
21	20240626	131231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4255	195	2	4.80	1105370820	264536	34.32	4100	4280	4060	5270	2845	4060	4178.53	1.40	0	-14347	4633	4346	4173	3886	3713	4260	3800	33	1210	100	2840	5	1	32854225	1398	48.91	4.36	12	0.81	87.00	975.00	5390	20230824	-21.06	2905	20231023	46.47	5350	-20.47	20240604	2990	42.31	20240411	5390	-21.06	20230824	2905	46.47	20231023	3.20	N	368770	100	32 억		458584	N	N	0	N	00	N
22	20240626	121228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4220	160	2	3.94	961621925	230408	29.89	4100	4280	4060	5270	2845	4060	4173.56	1.40	0	-23832	4633	4346	4173	3886	3713	4260	3800	33	1210	100	2840	5	1	32854225	1386	48.51	4.33	12	0.70	87.00	975.00	5390	20230824	-21.71	2905	20231023	45.27	5350	-21.12	20240604	2990	41.14	20240411	5390	-21.71	20230824	2905	45.27	20231023	3.20	N	368770	100	32 억		458584	N	N	0	N	00	N
23	20240626	111231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4200	140	2	3.45	678024665	163560	21.22	4100	4215	4060	5270	2845	4060	4145.42	1.40	0	-8497	4633	4346	4173	3886	3713	4260	3800	33	1210	100	2840	5	1	32854225	1380	48.28	4.31	12	0.50	87.00	975.00	5390	20230824	-22.08	2905	20231023	44.58	5350	-21.50	20240604	2990	40.47	20240411	5390	-22.08	20230824	2905	44.58	20231023	3.20	N	368770	100	32 억		458584	N	N	0	N	00	N
24	20240626	101228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4170	110	2	2.71	435103090	105368	13.67	4100	4185	4060	5270	2845	4060	4129.37	1.40	0	7004	4633	4346	4173	3886	3713	4260	3800	33	1210	100	2840	5	1	32854225	1370	47.93	4.28	12	0.32	87.00	975.00	5390	20230824	-22.63	2905	20231023	43.55	5350	-22.06	20240604	2990	39.46	20240411	5390	-22.63	20230824	2905	43.55	20231023	3.20	N	368770	100	32 억		458584	N	N	0	N	00	N
25	20240626	091232	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4090	30	2	0.74	52200760	12712	1.65	4100	4145	4060	5270	2845	4060	4106.42	1.40	0	510	4633	4346	4173	3886	3713	4260	3800	33	1210	100	2840	5	1	32854225	1344	47.01	4.19	12	0.04	87.00	975.00	5390	20230824	-24.12	2905	20231023	40.79	5350	-23.55	20240604	2990	36.79	20240411	5390	-24.12	20230824	2905	40.79	20231023	3.20	N	368770	100	32 억		458584	N	N	0	N	00	N
26	20240625	161227	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4060	-210	5	-4.92	3266924500	769355	200.53	4230	4460	4000	5550	2990	4270	4246.36	1.49	0	-114860	4530	4400	4210	4080	3890	4465	4145	33	1280	100	2980	5	1	32854225	1334	46.67	4.16	12	2.34	87.00	975.00	5390	20230824	-24.68	2905	20231023	39.76	5350	-24.11	20240604	2990	35.79	20240411	5390	-24.68	20230824	2905	39.76	20231023	3.43	N	368770	100	32 억		488023	N	N	0	N	00	N
27	20240625	151225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4080	-190	5	-4.45	3199246820	752757	196.21	4230	4460	4000	5550	2990	4270	4250.04	1.49	0	-109315	4530	4400	4210	4080	3890	4465	4145	33	1280	100	2980	5	1	32854225	1340	46.90	4.18	12	2.29	87.00	975.00	5390	20230824	-24.30	2905	20231023	40.45	5350	-23.74	20240604	2990	36.45	20240411	5390	-24.30	20230824	2905	40.45	20231023	3.43	N	368770	100	32 억		488023	N	N	0	N	00	N
28	20240625	141229	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4170	-100	5	-2.34	2222884640	512244	133.52	4230	4460	4155	5550	2990	4270	4339.50	1.49	0	-38552	4530	4400	4210	4080	3890	4465	4145	33	1280	100	2980	5	1	32854225	1370	47.93	4.28	12	1.56	87.00	975.00	5390	20230824	-22.63	2905	20231023	43.55	5350	-22.06	20240604	2990	39.46	20240411	5390	-22.63	20230824	2905	43.55	20231023	3.43	N	368770	100	32 억		488023	N	N	0	N	00	N
29	20240625	131229	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4340	70	2	1.64	1654184935	378835	98.74	4230	4460	4185	5550	2990	4270	4366.51	1.49	0	-64945	4530	4400	4210	4080	3890	4465	4145	33	1280	100	2980	5	1	32854225	1426	49.89	4.45	12	1.15	87.00	975.00	5390	20230824	-19.48	2905	20231023	49.40	5350	-18.88	20240604	2990	45.15	20240411	5390	-19.48	20230824	2905	49.40	20231023	3.43	N	368770	100	32 억		488023	N	N	0	N	00	N
30	20240625	121232	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4400	130	2	3.04	1587648040	363626	94.78	4230	4460	4185	5550	2990	4270	4366.16	1.49	0	-60535	4530	4400	4210	4080	3890	4465	4145	33	1280	100	2980	5	1	32854225	1446	50.57	4.51	12	1.11	87.00	975.00	5390	20230824	-18.37	2905	20231023	51.46	5350	-17.76	20240604	2990	47.16	20240411	5390	-18.37	20230824	2905	51.46	20231023	3.43	N	368770	100	32 억		488023	N	N	0	N	00	N
31	20240625	111230	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4415	145	2	3.40	1367461585	313324	81.67	4230	4460	4185	5550	2990	4270	4364.37	1.49	0	-56233	4530	4400	4210	4080	3890	4465	4145	33	1280	100	2980	5	1	32854225	1451	50.75	4.53	12	0.95	87.00	975.00	5390	20230824	-18.09	2905	20231023	51.98	5350	-17.48	20240604	2990	47.66	20240411	5390	-18.09	20230824	2905	51.98	20231023	3.43	N	368770	100	32 억		488023	N	N	0	N	00	N
32	20240625	101228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4370	100	2	2.34	713937280	165235	43.07	4230	4405	4185	5550	2990	4270	4320.74	1.49	0	-38877	4530	4400	4210	4080	3890	4465	4145	33	1280	100	2980	5	1	32854225	1436	50.23	4.48	12	0.50	87.00	975.00	5390	20230824	-18.92	2905	20231023	50.43	5350	-18.32	20240604	2990	46.15	20240411	5390	-18.92	20230824	2905	50.43	20231023	3.43	N	368770	100	32 억		488023	N	N	0	N	00	N
33	20240625	091227	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4340	70	2	1.64	193254705	45070	11.75	4230	4350	4185	5550	2990	4270	4287.88	1.49	0	-10264	4530	4400	4210	4080	3890	4465	4145	33	1280	100	2980	5	1	32854225	1426	49.89	4.45	12	0.14	87.00	975.00	5390	20230824	-19.48	2905	20231023	49.40	5350	-18.88	20240604	2990	45.15	20240411	5390	-19.48	20230824	2905	49.40	20231023	3.43	N	368770	100	32 억		488023	N	N	0	N	00	N
34	20240624	161228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4270	205	2	5.04	1604676025	383089	90.16	4070	4340	4020	5280	2850	4065	4188.97	1.53	0	-10484	4461	4262	4126	3927	3791	4195	3860	33	1215	100	2840	5	1	32854225	1403	49.08	4.38	12	1.17	87.00	975.00	5390	20230824	-20.78	2905	20231023	46.99	5350	-20.19	20240604	2990	42.81	20240411	5390	-20.78	20230824	2905	46.99	20231023	3.46	N	368770	100	32 억		501729	N	N	0	N	00	N
35	20240624	151224	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4295	230	2	5.66	1543872920	368883	86.81	4070	4340	4020	5280	2850	4065	4185.66	1.53	0	-11257	4461	4262	4126	3927	3791	4195	3860	33	1215	100	2840	5	1	32854225	1411	49.37	4.41	12	1.12	87.00	975.00	5390	20230824	-20.32	2905	20231023	47.85	5350	-19.72	20240604	2990	43.65	20240411	5390	-20.32	20230824	2905	47.85	20231023	3.46	N	368770	100	32 억		501729	N	N	0	N	00	N
36	20240624	141225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4250	185	2	4.55	1043443630	252092	59.33	4070	4265	4020	5280	2850	4065	4139.49	1.53	0	1364	4461	4262	4126	3927	3791	4195	3860	33	1215	100	2840	5	1	32854225	1396	48.85	4.36	12	0.77	87.00	975.00	5390	20230824	-21.15	2905	20231023	46.30	5350	-20.56	20240604	2990	42.14	20240411	5390	-21.15	20230824	2905	46.30	20231023	3.46	N	368770	100	32 억		501729	N	N	0	N	00	N
37	20240624	131222	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4130	65	2	1.60	532803805	130540	30.72	4070	4145	4020	5280	2850	4065	4081.69	1.53	0	901	4461	4262	4126	3927	3791	4195	3860	33	1215	100	2840	5	1	32854225	1357	47.47	4.24	12	0.40	87.00	975.00	5390	20230824	-23.38	2905	20231023	42.17	5350	-22.80	20240604	2990	38.13	20240411	5390	-23.38	20230824	2905	42.17	20231023	3.46	N	368770	100	32 억		501729	N	N	0	N	00	N
38	20240624	121224	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4120	55	2	1.35	402011575	98831	23.26	4070	4125	4020	5280	2850	4065	4067.70	1.53	0	14882	4461	4262	4126	3927	3791	4195	3860	33	1215	100	2840	5	1	32854225	1354	47.36	4.23	12	0.30	87.00	975.00	5390	20230824	-23.56	2905	20231023	41.82	5350	-22.99	20240604	2990	37.79	20240411	5390	-23.56	20230824	2905	41.82	20231023	3.46	N	368770	100	32 억		501729	N	N	0	N	00	N
39	20240624	111226	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4060	-5	5	-0.12	304971280	75132	17.68	4070	4125	4020	5280	2850	4065	4059.04	1.53	0	7436	4461	4262	4126	3927	3791	4195	3860	33	1215	100	2840	5	1	32854225	1334	46.67	4.16	12	0.23	87.00	975.00	5390	20230824	-24.68	2905	20231023	39.76	5350	-24.11	20240604	2990	35.79	20240411	5390	-24.68	20230824	2905	39.76	20231023	3.46	N	368770	100	32 억		501729	N	N	0	N	00	N
40	20240624	101225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4080	15	2	0.37	207512455	51009	12.00	4070	4125	4020	5280	2850	4065	4068.23	1.53	0	8091	4461	4262	4126	3927	3791	4195	3860	33	1215	100	2840	5	1	32854225	1340	46.90	4.18	12	0.16	87.00	975.00	5390	20230824	-24.30	2905	20231023	40.45	5350	-23.74	20240604	2990	36.45	20240411	5390	-24.30	20230824	2905	40.45	20231023	3.46	N	368770	100	32 억		501729	N	N	0	N	00	N
41	20240624	091225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4070	5	2	0.12	66374060	16358	3.85	4070	4100	4020	5280	2850	4065	4057.00	1.53	0	-2306	4461	4262	4126	3927	3791	4195	3860	33	1215	100	2840	5	1	32854225	1337	46.78	4.17	12	0.05	87.00	975.00	5390	20230824	-24.49	2905	20231023	40.10	5350	-23.93	20240604	2990	36.12	20240411	5390	-24.49	20230824	2905	40.10	20231023	3.46	N	368770	100	32 억		501729	N	N	0	N	00	N
42	20240621	161143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4065	-185	5	-4.35	1739014050	423204	43.69	4285	4325	3990	5520	2975	4250	4109.25	1.29	0	71259	4796	4522	4376	4102	3956	4450	4030	33	1270	100	2970	5	1	32854225	1336	46.72	4.17	12	1.29	87.00	975.00	5390	20230824	-24.58	2905	20231023	39.93	5350	-24.02	20240604	2990	35.95	20240411	5390	-24.58	20230824	2905	39.93	20231023	3.46	N	368770	100	32 억		423978	N	N	0	N	00	N
43	20240621	151143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4060	-190	5	-4.47	1680491375	408784	42.20	4285	4325	3990	5520	2975	4250	4110.95	1.29	0	72108	4796	4522	4376	4102	3956	4450	4030	33	1270	100	2970	5	1	32854225	1334	46.67	4.16	12	1.24	87.00	975.00	5390	20230824	-24.68	2905	20231023	39.76	5350	-24.11	20240604	2990	35.79	20240411	5390	-24.68	20230824	2905	39.76	20231023	3.46	N	368770	100	32 억		423978	N	N	0	N	00	N
44	20240621	141141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4055	-195	5	-4.59	1605464480	390358	40.30	4285	4325	3990	5520	2975	4250	4112.79	1.29	0	73864	4796	4522	4376	4102	3956	4450	4030	33	1270	100	2970	5	1	32854225	1332	46.61	4.16	12	1.19	87.00	975.00	5390	20230824	-24.77	2905	20231023	39.59	5350	-24.21	20240604	2990	35.62	20240411	5390	-24.77	20230824	2905	39.59	20231023	3.46	N	368770	100	32 억		423978	N	N	0	N	00	N
45	20240621	131143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4070	-180	5	-4.24	1504510485	365558	37.74	4285	4325	3990	5520	2975	4250	4115.65	1.29	0	70982	4796	4522	4376	4102	3956	4450	4030	33	1270	100	2970	5	1	32854225	1337	46.78	4.17	12	1.11	87.00	975.00	5390	20230824	-24.49	2905	20231023	40.10	5350	-23.93	20240604	2990	36.12	20240411	5390	-24.49	20230824	2905	40.10	20231023	3.46	N	368770	100	32 억		423978	N	N	0	N	00	N
46	20240621	121146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4065	-185	5	-4.35	1462876335	355343	36.68	4285	4325	3990	5520	2975	4250	4116.79	1.29	0	69681	4796	4522	4376	4102	3956	4450	4030	33	1270	100	2970	5	1	32854225	1336	46.72	4.17	12	1.08	87.00	975.00	5390	20230824	-24.58	2905	20231023	39.93	5350	-24.02	20240604	2990	35.95	20240411	5390	-24.58	20230824	2905	39.93	20231023	3.46	N	368770	100	32 억		423978	N	N	0	N	00	N
47	20240621	111144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4055	-195	5	-4.59	1384571630	336067	34.69	4285	4325	3990	5520	2975	4250	4119.92	1.29	0	68037	4796	4522	4376	4102	3956	4450	4030	33	1270	100	2970	5	1	32854225	1332	46.61	4.16	12	1.02	87.00	975.00	5390	20230824	-24.77	2905	20231023	39.59	5350	-24.21	20240604	2990	35.62	20240411	5390	-24.77	20230824	2905	39.59	20231023	3.46	N	368770	100	32 억		423978	N	N	0	N	00	N
48	20240621	101140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4090	-160	5	-3.76	1157447630	280224	28.93	4285	4325	3990	5520	2975	4250	4130.43	1.29	0	67333	4796	4522	4376	4102	3956	4450	4030	33	1270	100	2970	5	1	32854225	1344	47.01	4.19	12	0.85	87.00	975.00	5390	20230824	-24.12	2905	20231023	40.79	5350	-23.55	20240604	2990	36.79	20240411	5390	-24.12	20230824	2905	40.79	20231023	3.46	N	368770	100	32 억		423978	N	N	0	N	00	N
49	20240621	091146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4240	-10	5	-0.24	184320710	43148	4.45	4285	4325	4220	5520	2975	4250	4271.84	1.29	0	-14228	4796	4522	4376	4102	3956	4450	4030	33	1270	100	2970	5	1	32854225	1393	48.74	4.35	12	0.13	87.00	975.00	5390	20230824	-21.34	2905	20231023	45.96	5350	-20.75	20240604	2990	41.81	20240411	5390	-21.34	20230824	2905	45.96	20231023	3.46	N	368770	100	32 억		423978	N	N	0	N	00	N
50	20240620	161138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4250	-200	5	-4.49	4308750340	966797	419.46	4460	4650	4230	5780	3115	4450	4457.15	1.12	0	-97601	4616	4532	4461	4377	4306	4497	4342	33	1330	100	3110	5	1	32854225	1396	48.85	4.36	12	2.94	87.00	975.00	5390	20230824	-21.15	2905	20231023	46.30	5350	-20.56	20240604	2990	42.14	20240411	5390	-21.15	20230824	2905	46.30	20231023	3.53	N	368770	100	32 억		368123	N	N	0	N	00	N
51	20240620	151134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4280	-170	5	-3.82	4132860665	925444	401.52	4460	4650	4255	5780	3115	4450	4465.81	1.12	0	-101998	4616	4532	4461	4377	4306	4497	4342	33	1330	100	3110	5	1	32854225	1406	49.20	4.39	12	2.82	87.00	975.00	5390	20230824	-20.59	2905	20231023	47.33	5350	-20.00	20240604	2990	43.14	20240411	5390	-20.59	20230824	2905	47.33	20231023	3.53	N	368770	100	32 억		368123	N	N	0	N	00	N
52	20240620	141139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4340	-110	5	-2.47	3570653865	794669	344.78	4460	4650	4310	5780	3115	4450	4493.26	1.12	0	-132835	4616	4532	4461	4377	4306	4497	4342	33	1330	100	3110	5	1	32854225	1426	49.89	4.45	12	2.42	87.00	975.00	5390	20230824	-19.48	2905	20231023	49.40	5350	-18.88	20240604	2990	45.15	20240411	5390	-19.48	20230824	2905	49.40	20231023	3.53	N	368770	100	32 억		368123	N	N	0	N	00	N
53	20240620	131139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4375	-75	5	-1.69	3110125150	688654	298.78	4460	4650	4365	5780	3115	4450	4516.24	1.12	0	-146162	4616	4532	4461	4377	4306	4497	4342	33	1330	100	3110	5	1	32854225	1437	50.29	4.49	12	2.10	87.00	975.00	5390	20230824	-18.83	2905	20231023	50.60	5350	-18.22	20240604	2990	46.32	20240411	5390	-18.83	20230824	2905	50.60	20231023	3.53	N	368770	100	32 억		368123	N	N	0	N	00	N
54	20240620	121137	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4425	-25	5	-0.56	2668311265	588203	255.20	4460	4650	4405	5780	3115	4450	4536.38	1.12	0	-128710	4616	4532	4461	4377	4306	4497	4342	33	1330	100	3110	5	1	32854225	1454	50.86	4.54	12	1.79	87.00	975.00	5390	20230824	-17.90	2905	20231023	52.32	5350	-17.29	20240604	2990	47.99	20240411	5390	-17.90	20230824	2905	52.32	20231023	3.53	N	368770	100	32 억		368123	N	N	0	N	00	N
55	20240620	111139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4500	50	2	1.12	1994738475	436804	189.51	4460	4650	4445	5780	3115	4450	4566.67	1.12	0	-92019	4616	4532	4461	4377	4306	4497	4342	33	1330	100	3110	5	1	32854225	1478	51.72	4.62	12	1.33	87.00	975.00	5390	20230824	-16.51	2905	20231023	54.91	5350	-15.89	20240604	2990	50.50	20240411	5390	-16.51	20230824	2905	54.91	20231023	3.53	N	368770	100	32 억		368123	N	N	0	N	00	N
56	20240620	101141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4610	160	2	3.60	1356514580	295564	128.23	4460	4650	4445	5780	3115	4450	4589.58	1.12	0	-20426	4616	4532	4461	4377	4306	4497	4342	33	1330	100	3110	5	1	32854225	1515	52.99	4.73	12	0.90	87.00	975.00	5390	20230824	-14.47	2905	20231023	58.69	5350	-13.83	20240604	2990	54.18	20240411	5390	-14.47	20230824	2905	58.69	20231023	3.53	N	368770	100	32 억		368123	N	N	0	N	00	N
57	20240620	091145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4540	90	2	2.02	141294285	31448	13.64	4460	4540	4445	5780	3115	4450	4492.95	1.12	0	6940	4616	4532	4461	4377	4306	4497	4342	33	1330	100	3110	5	1	32854225	1492	52.18	4.66	12	0.10	87.00	975.00	5390	20230824	-15.77	2905	20231023	56.28	5350	-15.14	20240604	2990	51.84	20240411	5390	-15.77	20230824	2905	56.28	20231023	3.53	N	368770	100	32 억		368123	N	N	0	N	00	N
58	20240619	161133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4450	-20	5	-0.45	1011385245	228226	66.82	4480	4545	4390	5810	3130	4470	4431.50	1.10	0	5433	4663	4566	4473	4376	4283	4615	4425	33	1340	100	3120	5	1	32854225	1462	51.15	4.56	12	0.69	87.00	975.00	5390	20230824	-17.44	2905	20231023	53.18	5350	-16.82	20240604	2990	48.83	20240411	5390	-17.44	20230824	2905	53.18	20231023	3.45	N	368770	100	32 억		360831	N	N	0	N	00	N
59	20240619	151134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4450	-20	5	-0.45	964330320	217649	63.73	4480	4545	4390	5810	3130	4470	4430.67	1.10	0	5631	4663	4566	4473	4376	4283	4615	4425	33	1340	100	3120	5	1	32854225	1462	51.15	4.56	12	0.66	87.00	975.00	5390	20230824	-17.44	2905	20231023	53.18	5350	-16.82	20240604	2990	48.83	20240411	5390	-17.44	20230824	2905	53.18	20231023	3.45	N	368770	100	32 억		360831	N	N	0	N	00	N
60	20240619	141142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4430	-40	5	-0.89	867125420	195778	57.32	4480	4545	4390	5810	3130	4470	4429.13	1.10	0	2656	4663	4566	4473	4376	4283	4615	4425	33	1340	100	3120	5	1	32854225	1455	50.92	4.54	12	0.60	87.00	975.00	5390	20230824	-17.81	2905	20231023	52.50	5350	-17.20	20240604	2990	48.16	20240411	5390	-17.81	20230824	2905	52.50	20231023	3.45	N	368770	100	32 억		360831	N	N	0	N	00	N
61	20240619	131130	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4430	-40	5	-0.89	821604980	185517	54.32	4480	4545	4390	5810	3130	4470	4428.73	1.10	0	4852	4663	4566	4473	4376	4283	4615	4425	33	1340	100	3120	5	1	32854225	1455	50.92	4.54	12	0.56	87.00	975.00	5390	20230824	-17.81	2905	20231023	52.50	5350	-17.20	20240604	2990	48.16	20240411	5390	-17.81	20230824	2905	52.50	20231023	3.45	N	368770	100	32 억		360831	N	N	0	N	00	N
62	20240619	121131	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4450	-20	5	-0.45	684224810	154405	45.21	4480	4545	4390	5810	3130	4470	4431.36	1.10	0	6549	4663	4566	4473	4376	4283	4615	4425	33	1340	100	3120	5	1	32854225	1462	51.15	4.56	12	0.47	87.00	975.00	5390	20230824	-17.44	2905	20231023	53.18	5350	-16.82	20240604	2990	48.83	20240411	5390	-17.44	20230824	2905	53.18	20231023	3.45	N	368770	100	32 억		360831	N	N	0	N	00	N
63	20240619	111135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4435	-35	5	-0.78	580465020	131106	38.39	4480	4545	4390	5810	3130	4470	4427.45	1.10	0	10293	4663	4566	4473	4376	4283	4615	4425	33	1340	100	3120	5	1	32854225	1457	50.98	4.55	12	0.40	87.00	975.00	5390	20230824	-17.72	2905	20231023	52.67	5350	-17.10	20240604	2990	48.33	20240411	5390	-17.72	20230824	2905	52.67	20231023	3.45	N	368770	100	32 억		360831	N	N	0	N	00	N
64	20240619	101137	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4430	-40	5	-0.89	441501610	99595	29.16	4480	4545	4390	5810	3130	4470	4432.97	1.10	0	14417	4663	4566	4473	4376	4283	4615	4425	33	1340	100	3120	5	1	32854225	1455	50.92	4.54	12	0.30	87.00	975.00	5390	20230824	-17.81	2905	20231023	52.50	5350	-17.20	20240604	2990	48.16	20240411	5390	-17.81	20230824	2905	52.50	20231023	3.45	N	368770	100	32 억		360831	N	N	0	N	00	N
65	20240619	091141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4460	-10	5	-0.22	191586895	43030	12.60	4480	4545	4410	5810	3130	4470	4452.40	1.10	0	11195	4663	4566	4473	4376	4283	4615	4425	33	1340	100	3120	5	1	32854225	1465	51.26	4.57	12	0.13	87.00	975.00	5390	20230824	-17.25	2905	20231023	53.53	5350	-16.64	20240604	2990	49.16	20240411	5390	-17.25	20230824	2905	53.53	20231023	3.45	N	368770	100	32 억		360831	N	N	0	N	00	N
66	20240618	161127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4470	-10	5	-0.22	1477455515	330835	114.96	4435	4570	4380	5820	3140	4480	4465.71	1.03	0	21931	4576	4527	4431	4382	4286	4552	4407	33	1340	100	3130	5	1	32854225	1469	51.38	4.58	12	1.01	87.00	975.00	5390	20230824	-17.07	2905	20231023	53.87	5350	-16.45	20240604	2990	49.50	20240411	5390	-17.07	20230824	2905	53.87	20231023	3.26	N	368770	100	32 억		339861	N	N	0	N	00	N
67	20240618	151127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4465	-15	5	-0.33	1282374455	287026	99.73	4435	4570	4380	5820	3140	4480	4467.80	1.03	0	21975	4576	4527	4431	4382	4286	4552	4407	33	1340	100	3130	5	1	32854225	1467	51.32	4.58	12	0.87	87.00	975.00	5390	20230824	-17.16	2905	20231023	53.70	5350	-16.54	20240604	2990	49.33	20240411	5390	-17.16	20230824	2905	53.70	20231023	3.26	N	368770	100	32 억		339861	N	N	0	N	00	N
68	20240618	141131	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4460	-20	5	-0.45	966260255	216666	75.29	4435	4570	4380	5820	3140	4480	4459.68	1.03	0	20560	4576	4527	4431	4382	4286	4552	4407	33	1340	100	3130	5	1	32854225	1465	51.26	4.57	12	0.66	87.00	975.00	5390	20230824	-17.25	2905	20231023	53.53	5350	-16.64	20240604	2990	49.16	20240411	5390	-17.25	20230824	2905	53.53	20231023	3.26	N	368770	100	32 억		339861	N	N	0	N	00	N
69	20240618	131131	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4430	-50	5	-1.12	677538840	152530	53.00	4435	4520	4380	5820	3140	4480	4442.00	1.03	0	27403	4576	4527	4431	4382	4286	4552	4407	33	1340	100	3130	5	1	32854225	1455	50.92	4.54	12	0.46	87.00	975.00	5390	20230824	-17.81	2905	20231023	52.50	5350	-17.20	20240604	2990	48.16	20240411	5390	-17.81	20230824	2905	52.50	20231023	3.26	N	368770	100	32 억		339861	N	N	0	N	00	N
70	20240618	121128	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4425	-55	5	-1.23	630725765	141914	49.31	4435	4520	4380	5820	3140	4480	4444.42	1.03	0	29180	4576	4527	4431	4382	4286	4552	4407	33	1340	100	3130	5	1	32854225	1454	50.86	4.54	12	0.43	87.00	975.00	5390	20230824	-17.90	2905	20231023	52.32	5350	-17.29	20240604	2990	47.99	20240411	5390	-17.90	20230824	2905	52.32	20231023	3.26	N	368770	100	32 억		339861	N	N	0	N	00	N
71	20240618	111128	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4455	-25	5	-0.56	554424380	124603	43.30	4435	4520	4380	5820	3140	4480	4449.53	1.03	0	31098	4576	4527	4431	4382	4286	4552	4407	33	1340	100	3130	5	1	32854225	1464	51.21	4.57	12	0.38	87.00	975.00	5390	20230824	-17.35	2905	20231023	53.36	5350	-16.73	20240604	2990	49.00	20240411	5390	-17.35	20230824	2905	53.36	20231023	3.26	N	368770	100	32 억		339861	N	N	0	N	00	N
72	20240618	101128	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4430	-50	5	-1.12	443761980	99606	34.61	4435	4520	4380	5820	3140	4480	4455.17	1.03	0	24666	4576	4527	4431	4382	4286	4552	4407	33	1340	100	3130	5	1	32854225	1455	50.92	4.54	12	0.30	87.00	975.00	5390	20230824	-17.81	2905	20231023	52.50	5350	-17.20	20240604	2990	48.16	20240411	5390	-17.81	20230824	2905	52.50	20231023	3.26	N	368770	100	32 억		339861	N	N	0	N	00	N
73	20240618	091137	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4475	-5	5	-0.11	67853065	15140	5.26	4435	4510	4435	5820	3140	4480	4481.71	1.03	0	3637	4576	4527	4431	4382	4286	4552	4407	33	1340	100	3130	5	1	32854225	1470	51.44	4.59	12	0.05	87.00	975.00	5390	20230824	-16.98	2905	20231023	54.04	5350	-16.36	20240604	2990	49.67	20240411	5390	-16.98	20230824	2905	54.04	20231023	3.26	N	368770	100	32 억		339861	N	N	0	N	00	N
74	20240617	161119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4480	70	2	1.59	1217151265	277121	50.47	4365	4480	4335	5730	3090	4410	4391.83	1.06	0	-16043	4790	4600	4495	4305	4200	4547	4252	33	1320	100	3080	5	1	32854225	1472	51.49	4.59	12	0.84	87.00	975.00	5390	20230824	-16.88	2905	20231023	54.22	5350	-16.26	20240604	2990	49.83	20240411	5390	-16.88	20230824	2905	54.22	20231023	3.23	N	368770	100	32 억		348029	N	N	0	N	00	N
75	20240617	151127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4445	35	2	0.79	1125488295	256592	46.74	4365	4475	4335	5730	3090	4410	4386.30	1.06	0	-12652	4790	4600	4495	4305	4200	4547	4252	33	1320	100	3080	5	1	32854225	1460	51.09	4.56	12	0.78	87.00	975.00	5390	20230824	-17.53	2905	20231023	53.01	5350	-16.92	20240604	2990	48.66	20240411	5390	-17.53	20230824	2905	53.01	20231023	3.23	N	368770	100	32 억		348029	N	N	0	N	00	N
76	20240617	141116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4415	5	2	0.11	830276635	190125	34.63	4365	4450	4335	5730	3090	4410	4367.00	1.06	0	11236	4790	4600	4495	4305	4200	4547	4252	33	1320	100	3080	5	1	32854225	1451	50.75	4.53	12	0.58	87.00	975.00	5390	20230824	-18.09	2905	20231023	51.98	5350	-17.48	20240604	2990	47.66	20240411	5390	-18.09	20230824	2905	51.98	20231023	3.23	N	368770	100	32 억		348029	N	N	0	N	00	N
77	20240617	131116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4350	-60	5	-1.36	667976915	153008	27.87	4365	4450	4335	5730	3090	4410	4365.63	1.06	0	8373	4790	4600	4495	4305	4200	4547	4252	33	1320	100	3080	5	1	32854225	1429	50.00	4.46	12	0.47	87.00	975.00	5390	20230824	-19.29	2905	20231023	49.74	5350	-18.69	20240604	2990	45.48	20240411	5390	-19.29	20230824	2905	49.74	20231023	3.23	N	368770	100	32 억		348029	N	N	0	N	00	N
78	20240617	121116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4380	-30	5	-0.68	617941980	141527	25.78	4365	4450	4335	5730	3090	4410	4366.25	1.06	0	7375	4790	4600	4495	4305	4200	4547	4252	33	1320	100	3080	5	1	32854225	1439	50.34	4.49	12	0.43	87.00	975.00	5390	20230824	-18.74	2905	20231023	50.77	5350	-18.13	20240604	2990	46.49	20240411	5390	-18.74	20230824	2905	50.77	20231023	3.23	N	368770	100	32 억		348029	N	N	0	N	00	N
79	20240617	111108	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4420	10	2	0.23	566372205	129746	23.63	4365	4450	4335	5730	3090	4410	4365.24	1.06	0	3082	4790	4600	4495	4305	4200	4547	4252	33	1320	100	3080	5	1	32854225	1452	50.80	4.53	12	0.39	87.00	975.00	5390	20230824	-18.00	2905	20231023	52.15	5350	-17.38	20240604	2990	47.83	20240411	5390	-18.00	20230824	2905	52.15	20231023	3.23	N	368770	100	32 억		348029	N	N	0	N	00	N
80	20240617	101108	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4370	-40	5	-0.91	374311890	85803	15.63	4365	4450	4335	5730	3090	4410	4362.46	1.06	0	-12990	4790	4600	4495	4305	4200	4547	4252	33	1320	100	3080	5	1	32854225	1436	50.23	4.48	12	0.26	87.00	975.00	5390	20230824	-18.92	2905	20231023	50.43	5350	-18.32	20240604	2990	46.15	20240411	5390	-18.92	20230824	2905	50.43	20231023	3.23	N	368770	100	32 억		348029	N	N	0	N	00	N
81	20240617	091111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4375	-35	5	-0.79	38424685	8769	1.60	4365	4450	4365	5730	3090	4410	4381.88	1.06	0	17	4790	4600	4495	4305	4200	4547	4252	33	1320	100	3080	5	1	32854225	1437	50.29	4.49	12	0.03	87.00	975.00	5390	20230824	-18.83	2905	20231023	50.60	5350	-18.22	20240604	2990	46.32	20240411	5390	-18.83	20230824	2905	50.60	20231023	3.23	N	368770	100	32 억		348029	N	N	0	N	00	N
82	20240614	160934	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4410	-55	5	-1.23	2452626770	543130	140.41	4580	4685	4390	5800	3130	4465	4515.80	1.19	0	-47065	4621	4542	4446	4367	4271	4495	4320	33	1335	100	3120	5	1	32854225	1449	50.69	4.52	12	1.65	87.00	975.00	5390	20230824	-18.18	2905	20231023	51.81	5350	-17.57	20240604	2990	47.49	20240411	5390	-18.18	20230824	2905	51.81	20231023	3.07	N	368770	100	32 억		391804	N	N	0	N	00	N
83	20240614	150938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4450	-15	5	-0.34	2340983445	517839	133.88	4580	4685	4390	5800	3130	4465	4520.68	1.19	0	-51489	4621	4542	4446	4367	4271	4495	4320	33	1335	100	3120	5	1	32854225	1462	51.15	4.56	12	1.58	87.00	975.00	5390	20230824	-17.44	2905	20231023	53.18	5350	-16.82	20240604	2990	48.83	20240411	5390	-17.44	20230824	2905	53.18	20231023	3.07	N	368770	100	32 억		391804	N	N	0	N	00	N
84	20240614	140937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4420	-45	5	-1.01	2277910050	503664	130.21	4580	4685	4390	5800	3130	4465	4522.68	1.19	0	-47275	4621	4542	4446	4367	4271	4495	4320	33	1335	100	3120	5	1	32854225	1452	50.80	4.53	12	1.53	87.00	975.00	5390	20230824	-18.00	2905	20231023	52.15	5350	-17.38	20240604	2990	47.83	20240411	5390	-18.00	20230824	2905	52.15	20231023	3.07	N	368770	100	32 억		391804	N	N	0	N	00	N
85	20240614	130939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4410	-55	5	-1.23	2058121020	454023	117.38	4580	4685	4390	5800	3130	4465	4533.08	1.19	0	-48709	4621	4542	4446	4367	4271	4495	4320	33	1335	100	3120	5	1	32854225	1449	50.69	4.52	12	1.38	87.00	975.00	5390	20230824	-18.18	2905	20231023	51.81	5350	-17.57	20240604	2990	47.49	20240411	5390	-18.18	20230824	2905	51.81	20231023	3.07	N	368770	100	32 억		391804	N	N	0	N	00	N
86	20240614	120944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4405	-60	5	-1.34	1895503970	417068	107.82	4580	4685	4400	5800	3130	4465	4544.83	1.19	0	-42818	4621	4542	4446	4367	4271	4495	4320	33	1335	100	3120	5	1	32854225	1447	50.63	4.52	12	1.27	87.00	975.00	5390	20230824	-18.27	2905	20231023	51.64	5350	-17.66	20240604	2990	47.32	20240411	5390	-18.27	20230824	2905	51.64	20231023	3.07	N	368770	100	32 억		391804	N	N	0	N	00	N
87	20240614	111057	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4480	15	2	0.34	1647322095	361072	93.35	4580	4685	4435	5800	3130	4465	4562.31	1.19	0	-42313	4621	4542	4446	4367	4271	4495	4320	33	1335	100	3120	5	1	32854225	1472	51.49	4.59	12	1.10	87.00	975.00	5390	20230824	-16.88	2905	20231023	54.22	5350	-16.26	20240604	2990	49.83	20240411	5390	-16.88	20230824	2905	54.22	20231023	3.07	N	368770	100	32 억		391804	N	N	0	N	00	N
88	20240614	101056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4520	55	2	1.23	1253785530	272980	70.57	4580	4685	4485	5800	3130	4465	4592.96	1.19	0	-53562	4621	4542	4446	4367	4271	4495	4320	33	1335	100	3120	5	1	32854225	1485	51.95	4.64	12	0.83	87.00	975.00	5390	20230824	-16.14	2905	20231023	55.59	5350	-15.51	20240604	2990	51.17	20240411	5390	-16.14	20230824	2905	55.59	20231023	3.07	N	368770	100	32 억		391804	N	N	0	N	00	N
89	20240614	091102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4615	150	2	3.36	828135345	179309	46.36	4580	4685	4535	5800	3130	4465	4618.48	1.19	0	-44417	4621	4542	4446	4367	4271	4495	4320	33	1335	100	3120	5	1	32854225	1516	53.05	4.73	12	0.55	87.00	975.00	5390	20230824	-14.38	2905	20231023	58.86	5350	-13.74	20240604	2990	54.35	20240411	5390	-14.38	20230824	2905	58.86	20231023	3.07	N	368770	100	32 억		391804	N	N	0	N	00	N
90	20240613	161044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4465	-50	5	-1.11	1714810310	385567	98.45	4510	4525	4350	5860	3165	4515	4447.50	1.13	0	19746	4845	4680	4565	4400	4285	4622	4342	33	1345	100	3160	5	1	32854225	1467	51.32	4.58	12	1.17	87.00	975.00	5390	20230824	-17.16	2905	20231023	53.70	5350	-16.54	20240604	2990	49.33	20240411	5390	-17.16	20230824	2905	53.70	20231023	3.17	N	368770	100	32 억		370990	N	N	0	N	00	N
91	20240613	151102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4465	-50	5	-1.11	1643275820	369553	94.36	4510	4525	4350	5860	3165	4515	4446.66	1.13	0	23809	4845	4680	4565	4400	4285	4622	4342	33	1345	100	3160	5	1	32854225	1467	51.32	4.58	12	1.12	87.00	975.00	5390	20230824	-17.16	2905	20231023	53.70	5350	-16.54	20240604	2990	49.33	20240411	5390	-17.16	20230824	2905	53.70	20231023	3.17	N	368770	100	32 억		370990	N	N	0	N	00	N
92	20240613	141051	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4445	-70	5	-1.55	1300955115	292487	74.68	4510	4525	4350	5860	3165	4515	4447.91	1.13	0	22258	4845	4680	4565	4400	4285	4622	4342	33	1345	100	3160	5	1	32854225	1460	51.09	4.56	12	0.89	87.00	975.00	5390	20230824	-17.53	2905	20231023	53.01	5350	-16.92	20240604	2990	48.66	20240411	5390	-17.53	20230824	2905	53.01	20231023	3.17	N	368770	100	32 억		370990	N	N	0	N	00	N
93	20240613	131049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4470	-45	5	-1.00	1176930745	264648	67.57	4510	4525	4350	5860	3165	4515	4447.16	1.13	0	34179	4845	4680	4565	4400	4285	4622	4342	33	1345	100	3160	5	1	32854225	1469	51.38	4.58	12	0.81	87.00	975.00	5390	20230824	-17.07	2905	20231023	53.87	5350	-16.45	20240604	2990	49.50	20240411	5390	-17.07	20230824	2905	53.87	20231023	3.17	N	368770	100	32 억		370990	N	N	0	N	00	N
94	20240613	121052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4440	-75	5	-1.66	1074203605	241520	61.67	4510	4525	4350	5860	3165	4515	4447.68	1.13	0	28170	4845	4680	4565	4400	4285	4622	4342	33	1345	100	3160	5	1	32854225	1459	51.03	4.55	12	0.74	87.00	975.00	5390	20230824	-17.63	2905	20231023	52.84	5350	-17.01	20240604	2990	48.49	20240411	5390	-17.63	20230824	2905	52.84	20231023	3.17	N	368770	100	32 억		370990	N	N	0	N	00	N
95	20240613	111046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4475	-40	5	-0.89	838062800	188669	48.17	4510	4525	4350	5860	3165	4515	4441.97	1.13	0	25749	4845	4680	4565	4400	4285	4622	4342	33	1345	100	3160	5	1	32854225	1470	51.44	4.59	12	0.57	87.00	975.00	5390	20230824	-16.98	2905	20231023	54.04	5350	-16.36	20240604	2990	49.67	20240411	5390	-16.98	20230824	2905	54.04	20231023	3.17	N	368770	100	32 억		370990	N	N	0	N	00	N
96	20240613	101045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4470	-45	5	-1.00	739123945	166471	42.51	4510	4525	4350	5860	3165	4515	4439.96	1.13	0	28984	4845	4680	4565	4400	4285	4622	4342	33	1345	100	3160	5	1	32854225	1469	51.38	4.58	12	0.51	87.00	975.00	5390	20230824	-17.07	2905	20231023	53.87	5350	-16.45	20240604	2990	49.50	20240411	5390	-17.07	20230824	2905	53.87	20231023	3.17	N	368770	100	32 억		370990	N	N	0	N	00	N
97	20240613	091054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4505	-10	5	-0.22	77548120	17249	4.40	4510	4525	4475	5860	3165	4515	4495.80	1.13	0	4725	4845	4680	4565	4400	4285	4622	4342	33	1345	100	3160	5	1	32854225	1480	51.78	4.62	12	0.05	87.00	975.00	5390	20230824	-16.42	2905	20231023	55.08	5350	-15.79	20240604	2990	50.67	20240411	5390	-16.42	20230824	2905	55.08	20231023	3.17	N	368770	100	32 억		370990	N	N	0	N	00	N
98	20240612	161036	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4515	-20	5	-0.44	1774829835	389260	76.79	4570	4730	4450	5890	3175	4535	4559.63	1.21	0	-27942	4795	4665	4560	4430	4325	4612	4377	33	1355	100	3170	5	1	32854225	1483	51.90	4.63	12	1.18	87.00	975.00	5390	20230824	-16.23	2905	20231023	55.42	5350	-15.61	20240604	2990	51.00	20240411	5390	-16.23	20230824	2905	55.42	20231023	3.29	N	368770	100	32 억		396573	N	N	0	N	00	N
99	20240612	151048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4505	-30	5	-0.66	1672940855	366738	72.35	4570	4730	4450	5890	3175	4535	4561.73	1.21	0	-20123	4795	4665	4560	4430	4325	4612	4377	33	1355	100	3170	5	1	32854225	1480	51.78	4.62	12	1.12	87.00	975.00	5390	20230824	-16.42	2905	20231023	55.08	5350	-15.79	20240604	2990	50.67	20240411	5390	-16.42	20230824	2905	55.08	20231023	3.29	N	368770	100	32 억		396573	N	N	0	N	00	N
100	20240612	141040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4465	-70	5	-1.54	1487039305	325326	64.18	4570	4730	4450	5890	3175	4535	4570.99	1.21	0	-18748	4795	4665	4560	4430	4325	4612	4377	33	1355	100	3170	5	1	32854225	1467	51.32	4.58	12	0.99	87.00	975.00	5390	20230824	-17.16	2905	20231023	53.70	5350	-16.54	20240604	2990	49.33	20240411	5390	-17.16	20230824	2905	53.70	20231023	3.29	N	368770	100	32 억		396573	N	N	0	N	00	N
101	20240612	131042	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4520	-15	5	-0.33	1223338530	266355	52.55	4570	4730	4475	5890	3175	4535	4593.03	1.21	0	-32311	4795	4665	4560	4430	4325	4612	4377	33	1355	100	3170	5	1	32854225	1485	51.95	4.64	12	0.81	87.00	975.00	5390	20230824	-16.14	2905	20231023	55.59	5350	-15.51	20240604	2990	51.17	20240411	5390	-16.14	20230824	2905	55.59	20231023	3.29	N	368770	100	32 억		396573	N	N	0	N	00	N
102	20240612	121042	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4515	-20	5	-0.44	1064589305	231052	45.58	4570	4730	4510	5890	3175	4535	4607.78	1.21	0	-34155	4795	4665	4560	4430	4325	4612	4377	33	1355	100	3170	5	1	32854225	1483	51.90	4.63	12	0.70	87.00	975.00	5390	20230824	-16.23	2905	20231023	55.42	5350	-15.61	20240604	2990	51.00	20240411	5390	-16.23	20230824	2905	55.42	20231023	3.29	N	368770	100	32 억		396573	N	N	0	N	00	N
103	20240612	111039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4540	5	2	0.11	969835735	210111	41.45	4570	4730	4510	5890	3175	4535	4616.08	1.21	0	-23525	4795	4665	4560	4430	4325	4612	4377	33	1355	100	3170	5	1	32854225	1492	52.18	4.66	12	0.64	87.00	975.00	5390	20230824	-15.77	2905	20231023	56.28	5350	-15.14	20240604	2990	51.84	20240411	5390	-15.77	20230824	2905	56.28	20231023	3.29	N	368770	100	32 억		396573	N	N	0	N	00	N
104	20240612	101041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4540	5	2	0.11	802559040	173532	34.23	4570	4730	4510	5890	3175	4535	4625.19	1.21	0	-14141	4795	4665	4560	4430	4325	4612	4377	33	1355	100	3170	5	1	32854225	1492	52.18	4.66	12	0.53	87.00	975.00	5390	20230824	-15.77	2905	20231023	56.28	5350	-15.14	20240604	2990	51.84	20240411	5390	-15.77	20230824	2905	56.28	20231023	3.29	N	368770	100	32 억		396573	N	N	0	N	00	N
105	20240612	091044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4645	110	2	2.43	258112650	55991	11.05	4570	4680	4510	5890	3175	4535	4610.78	1.21	0	-5744	4795	4665	4560	4430	4325	4612	4377	33	1355	100	3170	5	1	32854225	1526	53.39	4.76	12	0.17	87.00	975.00	5390	20230824	-13.82	2905	20231023	59.90	5350	-13.18	20240604	2990	55.35	20240411	5390	-13.82	20230824	2905	59.90	20231023	3.29	N	368770	100	32 억		396573	N	N	0	N	00	N
106	20240610	161031	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4660	-120	5	-2.51	2729925985	578815	95.69	4785	4840	4575	6210	3350	4780	4716.66	1.27	0	-64125	4996	4887	4751	4642	4506	4820	4575	33	1430	100	3340	5	1	32854225	1531	53.56	4.78	12	1.76	87.00	975.00	5390	20230824	-13.54	2905	20231023	60.41	5350	-12.90	20240604	2990	55.85	20240411	5390	-13.54	20230824	2905	60.41	20231023	3.39	N	368770	100	32 억		417041	N	N	0	N	00	N
107	20240610	151042	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4685	-95	5	-1.99	2290912035	484014	80.01	4785	4840	4645	6210	3350	4780	4733.15	1.27	0	-71993	4996	4887	4751	4642	4506	4820	4575	33	1430	100	3340	5	1	32854225	1539	53.85	4.81	12	1.47	87.00	975.00	5390	20230824	-13.08	2905	20231023	61.27	5350	-12.43	20240604	2990	56.69	20240411	5390	-13.08	20230824	2905	61.27	20231023	3.39	N	368770	100	32 억		417041	N	N	0	N	00	N
108	20240610	141037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4745	-35	5	-0.73	1813017580	382399	63.22	4785	4840	4650	6210	3350	4780	4741.17	1.27	0	-49662	4996	4887	4751	4642	4506	4820	4575	33	1430	100	3340	5	1	32854225	1559	54.54	4.87	12	1.16	87.00	975.00	5390	20230824	-11.97	2905	20231023	63.34	5350	-11.31	20240604	2990	58.70	20240411	5390	-11.97	20230824	2905	63.34	20231023	3.39	N	368770	100	32 억		417041	N	N	0	N	00	N
109	20240610	131032	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4705	-75	5	-1.57	1261407405	267182	44.17	4785	4830	4650	6210	3350	4780	4721.15	1.27	0	-38362	4996	4887	4751	4642	4506	4820	4575	33	1430	100	3340	5	1	32854225	1546	54.08	4.83	12	0.81	87.00	975.00	5390	20230824	-12.71	2905	20231023	61.96	5350	-12.06	20240604	2990	57.36	20240411	5390	-12.71	20230824	2905	61.96	20231023	3.39	N	368770	100	32 억		417041	N	N	0	N	00	N
110	20240610	121035	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4710	-70	5	-1.46	1095037175	231753	38.31	4785	4830	4650	6210	3350	4780	4725.02	1.27	0	-26387	4996	4887	4751	4642	4506	4820	4575	33	1430	100	3340	5	1	32854225	1547	54.14	4.83	12	0.71	87.00	975.00	5390	20230824	-12.62	2905	20231023	62.13	5350	-11.96	20240604	2990	57.53	20240411	5390	-12.62	20230824	2905	62.13	20231023	3.39	N	368770	100	32 억		417041	N	N	0	N	00	N
111	20240610	111038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4775	-5	5	-0.10	789501640	167052	27.62	4785	4830	4650	6210	3350	4780	4726.08	1.27	0	-1807	4996	4887	4751	4642	4506	4820	4575	33	1430	100	3340	5	1	32854225	1569	54.89	4.90	12	0.51	87.00	975.00	5390	20230824	-11.41	2905	20231023	64.37	5350	-10.75	20240604	2990	59.70	20240411	5390	-11.41	20230824	2905	64.37	20231023	3.39	N	368770	100	32 억		417041	N	N	0	N	00	N
112	20240610	101035	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4765	-15	5	-0.31	696024805	147374	24.36	4785	4830	4650	6210	3350	4780	4722.85	1.27	0	-6961	4996	4887	4751	4642	4506	4820	4575	33	1430	100	3340	5	1	32854225	1566	54.77	4.89	12	0.45	87.00	975.00	5390	20230824	-11.60	2905	20231023	64.03	5350	-10.93	20240604	2990	59.36	20240411	5390	-11.60	20230824	2905	64.03	20231023	3.39	N	368770	100	32 억		417041	N	N	0	N	00	N
113	20240610	091040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4780	0	3	0.00	119449900	24994	4.13	4785	4830	4715	6210	3350	4780	4779.14	1.27	0	-12308	4996	4887	4751	4642	4506	4820	4575	33	1430	100	3340	5	1	32854225	1570	54.94	4.90	12	0.08	87.00	975.00	5390	20230824	-11.32	2905	20231023	64.54	5350	-10.65	20240604	2990	59.87	20240411	5390	-11.32	20230824	2905	64.54	20231023	3.39	N	368770	100	32 억		417041	N	N	0	N	00	N
114	20240607	161108	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4780	-10	5	-0.21	2830166295	597158	52.16	4805	4860	4615	6220	3355	4790	4739.25	1.49	0	-85284	5260	5025	4785	4550	4310	4905	4430	33	1430	100	3350	5	1	32854225	1570	54.94	4.90	12	1.82	87.00	975.00	5390	20230824	-11.32	2905	20231023	64.54	5350	-10.65	20240604	2990	59.87	20240411	5390	-11.32	20230824	2905	64.54	20231023	3.09	N	368770	100	32 억		489920	N	N	0	N	00	N
115	20240607	151118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4750	-40	5	-0.84	2643442815	557982	48.74	4805	4860	4615	6220	3355	4790	4737.51	1.49	0	-60027	5260	5025	4785	4550	4310	4905	4430	33	1430	100	3350	5	1	32854225	1561	54.60	4.87	12	1.70	87.00	975.00	5390	20230824	-11.87	2905	20231023	63.51	5350	-11.21	20240604	2990	58.86	20240411	5390	-11.87	20230824	2905	63.51	20231023	3.09	N	368770	100	32 억		489920	N	N	0	N	00	N
116	20240607	141109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4745	-45	5	-0.94	1862084735	394732	34.48	4805	4830	4615	6220	3355	4790	4717.34	1.49	0	-8278	5260	5025	4785	4550	4310	4905	4430	33	1430	100	3350	5	1	32854225	1559	54.54	4.87	12	1.20	87.00	975.00	5390	20230824	-11.97	2905	20231023	63.34	5350	-11.31	20240604	2990	58.70	20240411	5390	-11.97	20230824	2905	63.34	20231023	3.09	N	368770	100	32 억		489920	N	N	0	N	00	N
117	20240607	131107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4650	-140	5	-2.92	1309514660	277646	24.25	4805	4830	4615	6220	3355	4790	4716.49	1.49	0	3719	5260	5025	4785	4550	4310	4905	4430	33	1430	100	3350	5	1	32854225	1528	53.45	4.77	12	0.85	87.00	975.00	5390	20230824	-13.73	2905	20231023	60.07	5350	-13.08	20240604	2990	55.52	20240411	5390	-13.73	20230824	2905	60.07	20231023	3.09	N	368770	100	32 억		489920	N	N	0	N	00	N
118	20240607	121111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4705	-85	5	-1.77	1042593690	220338	19.25	4805	4830	4615	6220	3355	4790	4731.79	1.49	0	-3271	5260	5025	4785	4550	4310	4905	4430	33	1430	100	3350	5	1	32854225	1546	54.08	4.83	12	0.67	87.00	975.00	5390	20230824	-12.71	2905	20231023	61.96	5350	-12.06	20240604	2990	57.36	20240411	5390	-12.71	20230824	2905	61.96	20231023	3.09	N	368770	100	32 억		489920	N	N	0	N	00	N
119	20240607	111052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4675	-115	5	-2.40	905321825	191002	16.68	4805	4830	4615	6220	3355	4790	4739.85	1.49	0	-387	5260	5025	4785	4550	4310	4905	4430	33	1430	100	3350	5	1	32854225	1536	53.74	4.79	12	0.58	87.00	975.00	5390	20230824	-13.27	2905	20231023	60.93	5350	-12.62	20240604	2990	56.35	20240411	5390	-13.27	20230824	2905	60.93	20231023	3.09	N	368770	100	32 억		489920	N	N	0	N	00	N
120	20240607	101112	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4755	-35	5	-0.73	551306045	115772	10.11	4805	4830	4715	6220	3355	4790	4762.00	1.49	0	-1098	5260	5025	4785	4550	4310	4905	4430	33	1430	100	3350	5	1	32854225	1562	54.66	4.88	12	0.35	87.00	975.00	5390	20230824	-11.78	2905	20231023	63.68	5350	-11.12	20240604	2990	59.03	20240411	5390	-11.78	20230824	2905	63.68	20231023	3.09	N	368770	100	32 억		489920	N	N	0	N	00	N
121	20240607	091110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4760	-30	5	-0.63	133275580	27950	2.44	4805	4830	4715	6220	3355	4790	4768.36	1.49	0	-119	5260	5025	4785	4550	4310	4905	4430	33	1430	100	3350	5	1	32854225	1564	54.71	4.88	12	0.09	87.00	975.00	5390	20230824	-11.69	2905	20231023	63.86	5350	-11.03	20240604	2990	59.20	20240411	5390	-11.69	20230824	2905	63.86	20231023	3.09	N	368770	100	32 억		489920	N	N	0	N	00	N
122	20240605	161107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4790	-125	5	-2.54	5413656595	1139218	37.65	4800	5020	4545	6380	3445	4915	4751.98	1.70	0	-53567	5528	5221	5043	4736	4558	5132	4647	33	1465	100	3440	5	1	32854225	1574	55.06	4.91	12	3.47	87.00	975.00	5390	20230824	-11.13	2905	20231023	64.89	5350	-10.47	20240604	2990	60.20	20240411	5390	-11.13	20230824	2905	64.89	20231023	3.39	N	368770	100	32 억		560023	N	N	0	N	00	N
123	20240605	151105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4790	-125	5	-2.54	5208049400	1096304	36.24	4800	5020	4545	6380	3445	4915	4750.51	1.70	0	-38339	5528	5221	5043	4736	4558	5132	4647	33	1465	100	3440	5	1	32854225	1574	55.06	4.91	12	3.34	87.00	975.00	5390	20230824	-11.13	2905	20231023	64.89	5350	-10.47	20240604	2990	60.20	20240411	5390	-11.13	20230824	2905	64.89	20231023	3.39	N	368770	100	32 억		560023	N	N	0	N	00	N
124	20240605	141105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4760	-155	5	-3.15	4482441545	945120	31.24	4800	5020	4545	6380	3445	4915	4742.67	1.70	0	36225	5528	5221	5043	4736	4558	5132	4647	33	1465	100	3440	5	1	32854225	1564	54.71	4.88	12	2.88	87.00	975.00	5390	20230824	-11.69	2905	20231023	63.86	5350	-11.03	20240604	2990	59.20	20240411	5390	-11.69	20230824	2905	63.86	20231023	3.39	N	368770	100	32 억		560023	N	N	0	N	00	N
125	20240605	131104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4700	-215	5	-4.37	3606337565	761173	25.16	4800	5020	4545	6380	3445	4915	4737.80	1.70	0	68655	5528	5221	5043	4736	4558	5132	4647	33	1465	100	3440	5	1	32854225	1544	54.02	4.82	12	2.32	87.00	975.00	5390	20230824	-12.80	2905	20231023	61.79	5350	-12.15	20240604	2990	57.19	20240411	5390	-12.80	20230824	2905	61.79	20231023	3.39	N	368770	100	32 억		560023	N	N	0	N	00	N
126	20240605	121102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4580	-335	5	-6.82	3260400050	686197	22.68	4800	5020	4545	6380	3445	4915	4751.33	1.70	0	63792	5528	5221	5043	4736	4558	5132	4647	33	1465	100	3440	5	1	32854225	1505	52.64	4.70	12	2.09	87.00	975.00	5390	20230824	-15.03	2905	20231023	57.66	5350	-14.39	20240604	2990	53.18	20240411	5390	-15.03	20230824	2905	57.66	20231023	3.39	N	368770	100	32 억		560023	N	N	0	N	00	N
127	20240605	111104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4670	-245	5	-4.98	2571306705	537235	17.76	4800	5020	4655	6380	3445	4915	4786.11	1.70	0	24666	5528	5221	5043	4736	4558	5132	4647	33	1465	100	3440	5	1	32854225	1534	53.68	4.79	12	1.64	87.00	975.00	5390	20230824	-13.36	2905	20231023	60.76	5350	-12.71	20240604	2990	56.19	20240411	5390	-13.36	20230824	2905	60.76	20231023	3.39	N	368770	100	32 억		560023	N	N	0	N	00	N
128	20240605	101100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4725	-190	5	-3.87	1924750285	399255	13.20	4800	5020	4715	6380	3445	4915	4820.78	1.70	0	14832	5528	5221	5043	4736	4558	5132	4647	33	1465	100	3440	5	1	32854225	1552	54.31	4.85	12	1.22	87.00	975.00	5390	20230824	-12.34	2905	20231023	62.65	5350	-11.68	20240604	2990	58.03	20240411	5390	-12.34	20230824	2905	62.65	20231023	3.39	N	368770	100	32 억		560023	N	N	0	N	00	N
129	20240605	091100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4920	5	2	0.10	520410770	106042	3.51	4800	5020	4795	6380	3445	4915	4907.57	1.70	0	2358	5528	5221	5043	4736	4558	5132	4647	33	1465	100	3440	5	1	32854225	1616	56.55	5.05	12	0.32	87.00	975.00	5390	20230824	-8.72	2905	20231023	69.36	5350	-8.04	20240604	2990	64.55	20240411	5390	-8.72	20230824	2905	69.36	20231023	3.39	N	368770	100	32 억		560023	N	N	0	N	00	N
130	20240604	161051	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4915	65	2	1.34	15409728965	3009530	167.77	4930	5350	4865	6300	3395	4850	5120.47	1.22	0	120751	5053	4951	4803	4701	4553	5002	4752	33	1450	100	3390	5	1	32854225	1615	56.49	5.04	12	9.16	87.00	975.00	5390	20230824	-8.81	2905	20231023	69.19	5350	-8.13	20240604	2990	64.38	20240411	5390	-8.81	20230824	2905	69.19	20231023	3.20	N	368770	100	32 억		399572	N	N	0	N	00	N
131	20240604	151053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4920	70	2	1.44	15177237480	2962269	165.14	4930	5350	4865	6300	3395	4850	5123.52	1.22	0	115412	5053	4951	4803	4701	4553	5002	4752	33	1450	100	3390	5	1	32854225	1616	56.55	5.05	12	9.02	87.00	975.00	5390	20230824	-8.72	2905	20231023	69.36	5350	-8.04	20240604	2990	64.55	20240411	5390	-8.72	20230824	2905	69.36	20231023	3.20	N	368770	100	32 억		399572	N	N	0	N	00	N
132	20240604	141055	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4975	125	2	2.58	14425104725	2809944	156.65	4930	5350	4880	6300	3395	4850	5133.59	1.22	0	69964	5053	4951	4803	4701	4553	5002	4752	33	1450	100	3390	5	1	32854225	1634	57.18	5.10	12	8.55	87.00	975.00	5390	20230824	-7.70	2905	20231023	71.26	5350	-7.01	20240604	2990	66.39	20240411	5390	-7.70	20230824	2905	71.26	20231023	3.20	N	368770	100	32 억		399572	N	N	0	N	00	N
133	20240604	131052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5010	160	2	3.30	14041124095	2733246	152.37	4930	5350	4880	6300	3395	4850	5137.16	1.22	0	65260	5053	4951	4803	4701	4553	5002	4752	33	1450	100	3390	10	1	32854225	1646	57.59	5.14	12	8.32	87.00	975.00	5390	20230824	-7.05	2905	20231023	72.46	5350	-6.36	20240604	2990	67.56	20240411	5390	-7.05	20230824	2905	72.46	20231023	3.20	N	368770	100	32 억		399572	N	N	0	N	00	N
134	20240604	121050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4955	105	2	2.16	13578838560	2640873	147.22	4930	5350	4880	6300	3395	4850	5141.80	1.22	0	60896	5053	4951	4803	4701	4553	5002	4752	33	1450	100	3390	5	1	32854225	1628	56.95	5.08	12	8.04	87.00	975.00	5390	20230824	-8.07	2905	20231023	70.57	5350	-7.38	20240604	2990	65.72	20240411	5390	-8.07	20230824	2905	70.57	20231023	3.20	N	368770	100	32 억		399572	N	N	0	N	00	N
135	20240604	111046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4995	145	2	2.99	12648490700	2452639	136.73	4930	5350	4905	6300	3395	4850	5157.09	1.22	0	69748	5053	4951	4803	4701	4553	5002	4752	33	1450	100	3390	5	1	32854225	1641	57.41	5.12	12	7.47	87.00	975.00	5390	20230824	-7.33	2905	20231023	71.94	5350	-6.64	20240604	2990	67.06	20240411	5390	-7.33	20230824	2905	71.94	20231023	3.20	N	368770	100	32 억		399572	N	N	0	N	00	N
136	20240604	101050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5140	290	2	5.98	11298220260	2185903	121.86	4930	5350	4905	6300	3395	4850	5168.67	1.22	0	26396	5053	4951	4803	4701	4553	5002	4752	33	1450	100	3390	10	1	32854225	1689	59.08	5.27	12	6.65	87.00	975.00	5390	20230824	-4.64	2905	20231023	76.94	5350	-3.93	20240604	2990	71.91	20240411	5390	-4.64	20230824	2905	76.94	20231023	3.20	N	368770	100	32 억		399572	N	N	0	N	00	N
137	20240604	091049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5120	270	2	5.57	3452393880	681500	37.99	4930	5170	4905	6300	3395	4850	5065.88	1.22	0	-81357	5053	4951	4803	4701	4553	5002	4752	33	1450	100	3390	10	1	32854225	1682	58.85	5.25	12	2.07	87.00	975.00	5390	20230824	-5.01	2905	20231023	76.25	5170	-0.97	20240604	2990	71.24	20240411	5390	-5.01	20230824	2905	76.25	20231023	3.20	N	368770	100	32 억		399572	N	N	0	N	00	N
138	20240603	161037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4850	30	2	0.62	8394781925	1758127	21.86	4765	4905	4655	6260	3375	4820	4774.32	1.07	0	77531	5406	5112	4636	4342	3866	5260	4490	33	1440	100	3370	5	1	32854225	1593	55.75	4.97	12	5.35	87.00	975.00	5390	20230824	-10.02	2905	20231023	66.95	4930	-1.62	20240531	2990	62.21	20240411	5390	-10.02	20230824	2905	66.95	20231023	2.79	N	368770	100	32 억		352966	N	N	0	N	00	N
139	20240603	151037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4865	45	2	0.93	7984551415	1673534	20.81	4765	4905	4655	6260	3375	4820	4770.74	1.07	0	87615	5406	5112	4636	4342	3866	5260	4490	33	1440	100	3370	5	1	32854225	1598	55.92	4.99	12	5.09	87.00	975.00	5390	20230824	-9.74	2905	20231023	67.47	4930	-1.32	20240531	2990	62.71	20240411	5390	-9.74	20230824	2905	67.47	20231023	2.79	N	368770	100	32 억		352966	N	N	0	N	00	N
140	20240603	141037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4850	30	2	0.62	6947679680	1460569	18.16	4765	4880	4655	6260	3375	4820	4756.33	1.07	0	133161	5406	5112	4636	4342	3866	5260	4490	33	1440	100	3370	5	1	32854225	1593	55.75	4.97	12	4.45	87.00	975.00	5390	20230824	-10.02	2905	20231023	66.95	4930	-1.62	20240531	2990	62.21	20240411	5390	-10.02	20230824	2905	66.95	20231023	2.79	N	368770	100	32 억		352966	N	N	0	N	00	N
141	20240603	131038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4855	35	2	0.73	6232965345	1312824	16.33	4765	4880	4655	6260	3375	4820	4747.12	1.07	0	104883	5406	5112	4636	4342	3866	5260	4490	33	1440	100	3370	5	1	32854225	1595	55.80	4.98	12	4.00	87.00	975.00	5390	20230824	-9.93	2905	20231023	67.13	4930	-1.52	20240531	2990	62.37	20240411	5390	-9.93	20230824	2905	67.13	20231023	2.79	N	368770	100	32 억		352966	N	N	0	N	00	N
142	20240603	121036	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4835	15	2	0.31	5369460555	1134176	14.10	4765	4845	4655	6260	3375	4820	4733.37	1.07	0	107070	5406	5112	4636	4342	3866	5260	4490	33	1440	100	3370	5	1	32854225	1589	55.57	4.96	12	3.45	87.00	975.00	5390	20230824	-10.30	2905	20231023	66.44	4930	-1.93	20240531	2990	61.71	20240411	5390	-10.30	20230824	2905	66.44	20231023	2.79	N	368770	100	32 억		352966	N	N	0	N	00	N
143	20240603	111031	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4745	-75	5	-1.56	4635499560	981047	12.20	4765	4805	4655	6260	3375	4820	4723.94	1.07	0	116004	5406	5112	4636	4342	3866	5260	4490	33	1440	100	3370	5	1	32854225	1559	54.54	4.87	12	2.99	87.00	975.00	5390	20230824	-11.97	2905	20231023	63.34	4930	-3.75	20240531	2990	58.70	20240411	5390	-11.97	20230824	2905	63.34	20231023	2.79	N	368770	100	32 억		352966	N	N	0	N	00	N
144	20240603	101025	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4705	-115	5	-2.39	3823270040	808915	10.06	4765	4805	4655	6260	3375	4820	4725.08	1.07	0	102926	5406	5112	4636	4342	3866	5260	4490	33	1440	100	3370	5	1	32854225	1546	54.08	4.83	12	2.46	87.00	975.00	5390	20230824	-12.71	2905	20231023	61.96	4930	-4.56	20240531	2990	57.36	20240411	5390	-12.71	20230824	2905	61.96	20231023	2.79	N	368770	100	32 억		352966	N	N	0	N	00	N
145	20240603	091025	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4705	-115	5	-2.39	1733864890	366279	4.55	4765	4790	4675	6260	3375	4820	4730.96	1.07	0	47016	5406	5112	4636	4342	3866	5260	4490	33	1440	100	3370	5	1	32854225	1546	54.08	4.83	12	1.11	87.00	975.00	5390	20230824	-12.71	2905	20231023	61.96	4930	-4.56	20240531	2990	57.36	20240411	5390	-12.71	20230824	2905	61.96	20231023	2.79	N	368770	100	32 억		352966	N	N	0	N	00	N