KissMeData/115480/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	160830	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	700	-1	5	-0.14	44198224	63334	29.99	701	708	694	911	491	701	697.86	0.00	0	236	737	719	707	689	677	713	683	241	210	500	490	1	1	48224558	338	-4.12	0.61	12	0.13	-170.00	1144.00	1349	20230710	-48.11	694	20240628	0.86	896	-21.88	20240111	694	0.86	20240628	1349	-48.11	20230710	694	0.86	20240628	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
3	20240628	150842	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	696	-5	5	-0.71	31889785	45657	21.62	701	708	694	911	491	701	698.46	0.00	0	245	737	719	707	689	677	713	683	241	210	500	490	1	1	48224558	336	-4.09	0.61	12	0.09	-170.00	1144.00	1349	20230710	-48.41	694	20240628	0.29	896	-22.32	20240111	694	0.29	20240628	1349	-48.41	20230710	694	0.29	20240628	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
4	20240628	140841	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	698	-3	5	-0.43	28427954	40693	19.27	701	708	694	911	491	701	698.60	0.00	0	248	737	719	707	689	677	713	683	241	210	500	490	1	1	48224558	337	-4.11	0.61	12	0.08	-170.00	1144.00	1349	20230710	-48.26	694	20240628	0.58	896	-22.10	20240111	694	0.58	20240628	1349	-48.26	20230710	694	0.58	20240628	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
5	20240628	130840	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	704	3	2	0.43	23360582	33445	15.84	701	708	694	911	491	701	698.48	0.00	0	309	737	719	707	689	677	713	683	241	210	500	490	1	1	48224558	340	-4.14	0.62	12	0.07	-170.00	1144.00	1349	20230710	-47.81	694	20240628	1.44	896	-21.43	20240111	694	1.44	20240628	1349	-47.81	20230710	694	1.44	20240628	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
6	20240628	120840	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	700	-1	5	-0.14	22003846	31512	14.92	701	708	694	911	491	701	698.27	0.00	0	553	737	719	707	689	677	713	683	241	210	500	490	1	1	48224558	338	-4.12	0.61	12	0.07	-170.00	1144.00	1349	20230710	-48.11	694	20240628	0.86	896	-21.88	20240111	694	0.86	20240628	1349	-48.11	20230710	694	0.86	20240628	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
7	20240628	110825	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	700	-1	5	-0.14	21656033	31015	14.68	701	708	694	911	491	701	698.24	0.00	0	553	737	719	707	689	677	713	683	241	210	500	490	1	1	48224558	338	-4.12	0.61	12	0.06	-170.00	1144.00	1349	20230710	-48.11	694	20240628	0.86	896	-21.88	20240111	694	0.86	20240628	1349	-48.11	20230710	694	0.86	20240628	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
8	20240628	100822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	706	5	2	0.71	4733494	6736	3.19	701	706	701	911	491	701	702.72	0.00	0	-348	737	719	707	689	677	713	683	241	210	500	490	1	1	48224558	340	-4.15	0.62	12	0.01	-170.00	1144.00	1349	20230710	-47.66	695	20240627	1.58	896	-21.21	20240111	695	1.58	20240627	1349	-47.66	20230710	695	1.58	20240627	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
9	20240628	090824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	701	0	3	0.00	794934	1134	0.54	701	701	701	911	491	701	701.00	0.00	0	-14	737	719	707	689	677	713	683	241	210	500	490	1	1	48224558	338	-4.12	0.61	12	0.00	-170.00	1144.00	1349	20230710	-48.04	695	20240627	0.86	896	-21.76	20240111	695	0.86	20240627	1349	-48.04	20230710	695	0.86	20240627	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
10	20240627	160818	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	701	-24	5	-3.31	148994863	211201	520.02	725	725	695	942	508	725	705.46	0.00	0	-1530	732	728	721	717	710	730	719	241	217	500	500	1	1	48224558	338	-4.12	0.61	12	0.44	-170.00	1144.00	1369	20230621	-48.79	695	20240627	0.86	896	-21.76	20240111	695	0.86	20240627	1349	-48.04	20230710	695	0.86	20240627	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
11	20240627	150824	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	702	-23	5	-3.17	142323575	201671	496.56	725	725	695	942	508	725	705.72	0.00	0	3120	732	728	721	717	710	730	719	241	217	500	500	1	1	48224558	339	-4.13	0.61	12	0.42	-170.00	1144.00	1369	20230621	-48.72	695	20240627	1.01	896	-21.65	20240111	695	1.01	20240627	1349	-47.96	20230710	695	1.01	20240627	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
12	20240627	140821	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	705	-20	5	-2.76	77102103	108906	268.15	725	725	703	942	508	725	707.97	0.00	0	-22	732	728	721	717	710	730	719	241	217	500	500	1	1	48224558	340	-4.15	0.62	12	0.23	-170.00	1144.00	1369	20230621	-48.50	703	20240627	0.28	896	-21.32	20240111	703	0.28	20240627	1349	-47.74	20230710	703	0.28	20240627	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
13	20240627	130821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	710	-15	5	-2.07	28621882	40215	99.02	725	725	708	942	508	725	711.72	0.00	0	-477	732	728	721	717	710	730	719	241	217	500	500	1	1	48224558	342	-4.18	0.62	12	0.08	-170.00	1144.00	1369	20230621	-48.14	705	20240514	0.71	896	-20.76	20240111	705	0.71	20240514	1349	-47.37	20230710	705	0.71	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
14	20240627	120823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	712	-13	5	-1.79	14984550	21021	51.76	725	725	709	942	508	725	712.84	0.00	0	-477	732	728	721	717	710	730	719	241	217	500	500	1	1	48224558	343	-4.19	0.62	12	0.04	-170.00	1144.00	1369	20230621	-47.99	705	20240514	0.99	896	-20.54	20240111	705	0.99	20240514	1349	-47.22	20230710	705	0.99	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
15	20240627	110823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	718	-7	5	-0.97	7151138	10023	24.68	725	725	709	942	508	725	713.47	0.00	0	-458	732	728	721	717	710	730	719	241	217	500	500	1	1	48224558	346	-4.22	0.63	12	0.02	-170.00	1144.00	1369	20230621	-47.55	705	20240514	1.84	896	-19.87	20240111	705	1.84	20240514	1349	-46.78	20230710	705	1.84	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
16	20240627	100823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	716	-9	5	-1.24	6619581	9280	22.85	725	725	709	942	508	725	713.32	0.00	0	74	732	728	721	717	710	730	719	241	217	500	500	1	1	48224558	345	-4.21	0.63	12	0.02	-170.00	1144.00	1369	20230621	-47.70	705	20240514	1.56	896	-20.09	20240111	705	1.56	20240514	1349	-46.92	20230710	705	1.56	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
17	20240627	090821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	724	-1	5	-0.14	136997	189	0.47	725	725	724	942	508	725	724.85	0.00	0	-28	732	728	721	717	710	730	719	241	217	500	500	1	1	48224558	349	-4.26	0.63	12	0.00	-170.00	1144.00	1369	20230621	-47.11	705	20240514	2.70	896	-19.20	20240111	705	2.70	20240514	1349	-46.33	20230710	705	2.70	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
18	20240626	160819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	725	0	3	0.00	29243416	40613	84.55	721	725	714	942	508	725	720.05	0.00	0	2461	737	730	721	714	705	734	718	241	217	500	500	1	1	48224558	350	-4.26	0.63	12	0.08	-170.00	1144.00	1369	20230621	-47.04	705	20240514	2.84	896	-19.08	20240111	705	2.84	20240514	1349	-46.26	20230710	705	2.84	20240514	1.92	N	115480	500	241 억		0	N	N	0	N	00	N
19	20240626	150822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	725	0	3	0.00	29025191	40312	83.92	721	725	714	942	508	725	720.01	0.00	0	2469	737	730	721	714	705	734	718	241	217	500	500	1	1	48224558	350	-4.26	0.63	12	0.08	-170.00	1144.00	1369	20230621	-47.04	705	20240514	2.84	896	-19.08	20240111	705	2.84	20240514	1349	-46.26	20230710	705	2.84	20240514	1.92	N	115480	500	241 억		0	N	N	0	N	00	N
20	20240626	140820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	723	-2	5	-0.28	28673086	39825	82.91	721	723	714	942	508	725	719.98	0.00	0	2504	737	730	721	714	705	734	718	241	217	500	500	1	1	48224558	349	-4.25	0.63	12	0.08	-170.00	1144.00	1369	20230621	-47.19	705	20240514	2.55	896	-19.31	20240111	705	2.55	20240514	1349	-46.40	20230710	705	2.55	20240514	1.92	N	115480	500	241 억		0	N	N	0	N	00	N
21	20240626	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	722	-3	5	-0.41	25044183	34782	72.41	721	722	714	942	508	725	720.03	0.00	0	1030	737	730	721	714	705	734	718	241	217	500	500	1	1	48224558	348	-4.25	0.63	12	0.07	-170.00	1144.00	1369	20230621	-47.26	705	20240514	2.41	896	-19.42	20240111	705	2.41	20240514	1349	-46.48	20230710	705	2.41	20240514	1.92	N	115480	500	241 억		0	N	N	0	N	00	N
22	20240626	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	720	-5	5	-0.69	14814599	20593	42.87	721	722	714	942	508	725	719.40	0.00	0	35	737	730	721	714	705	734	718	241	217	500	500	1	1	48224558	347	-4.24	0.63	12	0.04	-170.00	1144.00	1369	20230621	-47.41	705	20240514	2.13	896	-19.64	20240111	705	2.13	20240514	1349	-46.63	20230710	705	2.13	20240514	1.92	N	115480	500	241 억		0	N	N	0	N	00	N
23	20240626	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	720	-5	5	-0.69	14361805	19964	41.56	721	722	714	942	508	725	719.39	0.00	0	121	737	730	721	714	705	734	718	241	217	500	500	1	1	48224558	347	-4.24	0.63	12	0.04	-170.00	1144.00	1369	20230621	-47.41	705	20240514	2.13	896	-19.64	20240111	705	2.13	20240514	1349	-46.63	20230710	705	2.13	20240514	1.92	N	115480	500	241 억		0	N	N	0	N	00	N
24	20240626	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	721	-4	5	-0.55	11216890	15577	32.43	721	722	714	942	508	725	720.09	0.00	0	-11	737	730	721	714	705	734	718	241	217	500	500	1	1	48224558	348	-4.24	0.63	12	0.03	-170.00	1144.00	1369	20230621	-47.33	705	20240514	2.27	896	-19.53	20240111	705	2.27	20240514	1349	-46.55	20230710	705	2.27	20240514	1.92	N	115480	500	241 억		0	N	N	0	N	00	N
25	20240626	090821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	720	-5	5	-0.69	337272	472	0.98	721	721	714	942	508	725	714.56	0.00	0	0	737	730	721	714	705	734	718	241	217	500	500	1	1	48224558	347	-4.24	0.63	12	0.00	-170.00	1144.00	1369	20230621	-47.41	705	20240514	2.13	896	-19.64	20240111	705	2.13	20240514	1349	-46.63	20230710	705	2.13	20240514	1.92	N	115480	500	241 억		0	N	N	0	N	00	N
26	20240625	160819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	725	4	2	0.55	34569757	48036	36.81	721	728	712	937	505	721	719.66	0.00	0	-113	756	738	722	704	688	730	696	241	216	500	500	1	1	48224558	350	-4.26	0.63	12	0.10	-170.00	1144.00	1369	20230621	-47.04	705	20240514	2.84	896	-19.08	20240111	705	2.84	20240514	1349	-46.26	20230710	705	2.84	20240514	1.92	N	115480	500	241 억		0	N	N	0	N	00	N
27	20240625	150816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	722	1	2	0.14	32963678	45818	35.11	721	728	712	937	505	721	719.45	0.00	0	91	756	738	722	704	688	730	696	241	216	500	500	1	1	48224558	348	-4.25	0.63	12	0.10	-170.00	1144.00	1369	20230621	-47.26	705	20240514	2.41	896	-19.42	20240111	705	2.41	20240514	1349	-46.48	20230710	705	2.41	20240514	1.92	N	115480	500	241 억		0	N	N	0	N	00	N
28	20240625	140819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	725	4	2	0.55	31550011	43865	33.61	721	728	712	937	505	721	719.25	0.00	0	102	756	738	722	704	688	730	696	241	216	500	500	1	1	48224558	350	-4.26	0.63	12	0.09	-170.00	1144.00	1369	20230621	-47.04	705	20240514	2.84	896	-19.08	20240111	705	2.84	20240514	1349	-46.26	20230710	705	2.84	20240514	1.92	N	115480	500	241 억		0	N	N	0	N	00	N
29	20240625	130820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	722	1	2	0.14	26983586	37515	28.75	721	728	712	937	505	721	719.27	0.00	0	3	756	738	722	704	688	730	696	241	216	500	500	1	1	48224558	348	-4.25	0.63	12	0.08	-170.00	1144.00	1369	20230621	-47.26	705	20240514	2.41	896	-19.42	20240111	705	2.41	20240514	1349	-46.48	20230710	705	2.41	20240514	1.92	N	115480	500	241 억		0	N	N	0	N	00	N
30	20240625	120823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	720	-1	5	-0.14	23922675	33308	25.52	721	728	712	937	505	721	718.23	0.00	0	931	756	738	722	704	688	730	696	241	216	500	500	1	1	48224558	347	-4.24	0.63	12	0.07	-170.00	1144.00	1369	20230621	-47.41	705	20240514	2.13	896	-19.64	20240111	705	2.13	20240514	1349	-46.63	20230710	705	2.13	20240514	1.92	N	115480	500	241 억		0	N	N	0	N	00	N
31	20240625	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	715	-6	5	-0.83	19624131	27312	20.93	721	728	712	937	505	721	718.52	0.00	0	456	756	738	722	704	688	730	696	241	216	500	500	1	1	48224558	345	-4.21	0.62	12	0.06	-170.00	1144.00	1369	20230621	-47.77	705	20240514	1.42	896	-20.20	20240111	705	1.42	20240514	1349	-47.00	20230710	705	1.42	20240514	1.92	N	115480	500	241 억		0	N	N	0	N	00	N
32	20240625	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	716	-5	5	-0.69	17436110	24255	18.59	721	728	712	937	505	721	718.87	0.00	0	446	756	738	722	704	688	730	696	241	216	500	500	1	1	48224558	345	-4.21	0.63	12	0.05	-170.00	1144.00	1369	20230621	-47.70	705	20240514	1.56	896	-20.09	20240111	705	1.56	20240514	1349	-46.92	20230710	705	1.56	20240514	1.92	N	115480	500	241 억		0	N	N	0	N	00	N
33	20240625	090820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	721	0	3	0.00	766619	1067	0.82	721	721	716	937	505	721	718.48	0.00	0	198	756	738	722	704	688	730	696	241	216	500	500	1	1	48224558	348	-4.24	0.63	12	0.00	-170.00	1144.00	1369	20230621	-47.33	705	20240514	2.27	896	-19.53	20240111	705	2.27	20240514	1349	-46.55	20230710	705	2.27	20240514	1.92	N	115480	500	241 억		0	N	N	0	N	00	N
34	20240624	160816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	721	-2	5	-0.28	93585332	130376	67.62	723	740	706	939	507	723	717.81	0.00	0	-3979	759	740	730	711	701	736	707	241	216	500	500	1	1	48224558	348	-4.24	0.63	12	0.27	-170.00	1144.00	1369	20230621	-47.33	705	20240514	2.27	896	-19.53	20240111	705	2.27	20240514	1349	-46.55	20230710	705	2.27	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
35	20240624	150817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	3	2	0.41	91587111	127610	66.19	723	740	706	939	507	723	717.71	0.00	0	-3339	759	740	730	711	701	736	707	241	216	500	500	1	1	48224558	350	-4.27	0.63	12	0.26	-170.00	1144.00	1369	20230621	-46.97	705	20240514	2.98	896	-18.97	20240111	705	2.98	20240514	1349	-46.18	20230710	705	2.98	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
36	20240624	140818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	719	-4	5	-0.55	82324097	114895	59.59	723	740	706	939	507	723	716.52	0.00	0	191	759	740	730	711	701	736	707	241	216	500	500	1	1	48224558	347	-4.23	0.63	12	0.24	-170.00	1144.00	1369	20230621	-47.48	705	20240514	1.99	896	-19.75	20240111	705	1.99	20240514	1349	-46.70	20230710	705	1.99	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
37	20240624	130815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	732	9	2	1.24	77751785	108591	56.32	723	740	706	939	507	723	716.01	0.00	0	133	759	740	730	711	701	736	707	241	216	500	500	1	1	48224558	353	-4.31	0.64	12	0.23	-170.00	1144.00	1369	20230621	-46.53	705	20240514	3.83	896	-18.30	20240111	705	3.83	20240514	1349	-45.74	20230710	705	3.83	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
38	20240624	120817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	721	-2	5	-0.28	73423276	102620	53.23	723	740	706	939	507	723	715.49	0.00	0	134	759	740	730	711	701	736	707	241	216	500	500	1	1	48224558	348	-4.24	0.63	12	0.21	-170.00	1144.00	1369	20230621	-47.33	705	20240514	2.27	896	-19.53	20240111	705	2.27	20240514	1349	-46.55	20230710	705	2.27	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
39	20240624	110819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	714	-9	5	-1.24	40185044	55827	28.96	723	740	708	939	507	723	719.81	0.00	0	3452	759	740	730	711	701	736	707	241	216	500	500	1	1	48224558	344	-4.20	0.62	12	0.12	-170.00	1144.00	1369	20230621	-47.85	705	20240514	1.28	896	-20.31	20240111	705	1.28	20240514	1349	-47.07	20230710	705	1.28	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
40	20240624	100816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	720	-3	5	-0.41	33258014	46096	23.91	723	740	708	939	507	723	721.49	0.00	0	3415	759	740	730	711	701	736	707	241	216	500	500	1	1	48224558	347	-4.24	0.63	12	0.10	-170.00	1144.00	1369	20230621	-47.41	705	20240514	2.13	896	-19.64	20240111	705	2.13	20240514	1349	-46.63	20230710	705	2.13	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
41	20240624	090817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	738	15	2	2.07	3135739	4315	2.24	723	740	723	939	507	723	726.71	0.00	0	0	759	740	730	711	701	736	707	241	216	500	500	1	1	48224558	356	-4.34	0.65	12	0.01	-170.00	1144.00	1369	20230621	-46.09	705	20240514	4.68	896	-17.63	20240111	705	4.68	20240514	1349	-45.29	20230710	705	4.68	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
42	20240621	160751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	723	-5	5	-0.69	132927450	182794	182.76	728	749	720	946	510	728	727.20	0.00	0	1153	740	733	725	718	710	730	715	241	218	500	500	1	1	48224558	349	-4.25	0.63	12	0.38	-170.00	1144.00	1369	20230621	-47.19	705	20240514	2.55	896	-19.31	20240111	705	2.55	20240514	1369	-47.19	20230621	705	2.55	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
43	20240621	150750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	725	-3	5	-0.41	125613467	172680	172.65	728	749	720	946	510	728	727.43	0.00	0	3341	740	733	725	718	710	730	715	241	218	500	500	1	1	48224558	350	-4.26	0.63	12	0.36	-170.00	1144.00	1369	20230621	-47.04	705	20240514	2.84	896	-19.08	20240111	705	2.84	20240514	1369	-47.04	20230621	705	2.84	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
44	20240621	140749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	0	3	0.00	121855962	167506	167.48	728	749	720	946	510	728	727.47	0.00	0	5422	740	733	725	718	710	730	715	241	218	500	500	1	1	48224558	351	-4.28	0.64	12	0.35	-170.00	1144.00	1369	20230621	-46.82	705	20240514	3.26	896	-18.75	20240111	705	3.26	20240514	1369	-46.82	20230621	705	3.26	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
45	20240621	130751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	733	5	2	0.69	121505066	167026	167.00	728	749	720	946	510	728	727.46	0.00	0	5616	740	733	725	718	710	730	715	241	218	500	500	1	1	48224558	353	-4.31	0.64	12	0.35	-170.00	1144.00	1369	20230621	-46.46	705	20240514	3.97	896	-18.19	20240111	705	3.97	20240514	1369	-46.46	20230621	705	3.97	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
46	20240621	120753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	735	7	2	0.96	121048550	166403	166.37	728	749	720	946	510	728	727.44	0.00	0	5617	740	733	725	718	710	730	715	241	218	500	500	1	1	48224558	354	-4.32	0.64	12	0.35	-170.00	1144.00	1369	20230621	-46.31	705	20240514	4.26	896	-17.97	20240111	705	4.26	20240514	1369	-46.31	20230621	705	4.26	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
47	20240621	110750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	733	5	2	0.69	114330040	157196	157.17	728	749	720	946	510	728	727.31	0.00	0	6934	740	733	725	718	710	730	715	241	218	500	500	1	1	48224558	353	-4.31	0.64	12	0.33	-170.00	1144.00	1369	20230621	-46.46	705	20240514	3.97	896	-18.19	20240111	705	3.97	20240514	1369	-46.46	20230621	705	3.97	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
48	20240621	100748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	0	3	0.00	86280397	118411	118.39	728	749	720	946	510	728	728.65	0.00	0	8548	740	733	725	718	710	730	715	241	218	500	500	1	1	48224558	351	-4.28	0.64	12	0.25	-170.00	1144.00	1369	20230621	-46.82	705	20240514	3.26	896	-18.75	20240111	705	3.26	20240514	1369	-46.82	20230621	705	3.26	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
49	20240621	090753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	725	-3	5	-0.41	1568616	2158	2.16	728	732	722	946	510	728	726.88	0.00	0	189	740	733	725	718	710	730	715	241	218	500	500	1	1	48224558	350	-4.26	0.63	12	0.00	-170.00	1144.00	1369	20230621	-47.04	705	20240514	2.84	896	-19.08	20240111	705	2.84	20240514	1369	-47.04	20230621	705	2.84	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
50	20240620	160746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	-4	5	-0.55	72137225	99933	225.34	732	732	717	951	513	732	721.86	0.00	0	771	741	736	731	726	721	739	729	241	219	500	510	1	1	48224558	351	-4.28	0.64	12	0.21	-170.00	1144.00	1369	20230621	-46.82	705	20240514	3.26	896	-18.75	20240111	705	3.26	20240514	1369	-46.82	20230621	705	3.26	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
51	20240620	150748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	724	-8	5	-1.09	70568385	97769	220.46	732	732	717	951	513	732	721.79	0.00	0	1063	741	736	731	726	721	739	729	241	219	500	510	1	1	48224558	349	-4.26	0.63	12	0.20	-170.00	1144.00	1369	20230621	-47.11	705	20240514	2.70	896	-19.20	20240111	705	2.70	20240514	1369	-47.11	20230621	705	2.70	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
52	20240620	140748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	727	-5	5	-0.68	69429092	96199	216.92	732	732	717	951	513	732	721.72	0.00	0	1225	741	736	731	726	721	739	729	241	219	500	510	1	1	48224558	351	-4.28	0.64	12	0.20	-170.00	1144.00	1369	20230621	-46.90	705	20240514	3.12	896	-18.86	20240111	705	3.12	20240514	1369	-46.90	20230621	705	3.12	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
53	20240620	130748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	-6	5	-0.82	67922319	94125	212.25	732	732	717	951	513	732	721.62	0.00	0	1225	741	736	731	726	721	739	729	241	219	500	510	1	1	48224558	350	-4.27	0.63	12	0.20	-170.00	1144.00	1369	20230621	-46.97	705	20240514	2.98	896	-18.97	20240111	705	2.98	20240514	1369	-46.97	20230621	705	2.98	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
54	20240620	120747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	-4	5	-0.55	67899796	94094	212.18	732	732	717	951	513	732	721.62	0.00	0	1225	741	736	731	726	721	739	729	241	219	500	510	1	1	48224558	351	-4.28	0.64	12	0.20	-170.00	1144.00	1369	20230621	-46.82	705	20240514	3.26	896	-18.75	20240111	705	3.26	20240514	1369	-46.82	20230621	705	3.26	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
55	20240620	110750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	-4	5	-0.55	66805608	92591	208.79	732	732	717	951	513	732	721.51	0.00	0	1225	741	736	731	726	721	739	729	241	219	500	510	1	1	48224558	351	-4.28	0.64	12	0.19	-170.00	1144.00	1369	20230621	-46.82	705	20240514	3.26	896	-18.75	20240111	705	3.26	20240514	1369	-46.82	20230621	705	3.26	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
56	20240620	100747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	720	-12	5	-1.64	48803080	67789	152.86	732	732	717	951	513	732	719.93	0.00	0	1209	741	736	731	726	721	739	729	241	219	500	510	1	1	48224558	347	-4.24	0.63	12	0.14	-170.00	1144.00	1369	20230621	-47.41	705	20240514	2.13	896	-19.64	20240111	705	2.13	20240514	1369	-47.41	20230621	705	2.13	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
57	20240620	090754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	724	-8	5	-1.09	335198	462	1.04	732	732	724	951	513	732	725.54	0.00	0	-6	741	736	731	726	721	739	729	241	219	500	510	1	1	48224558	349	-4.26	0.63	12	0.00	-170.00	1144.00	1369	20230621	-47.11	705	20240514	2.70	896	-19.20	20240111	705	2.70	20240514	1369	-47.11	20230621	705	2.70	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
58	20240619	160745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	732	-4	5	-0.54	32312335	44342	40.61	726	736	726	956	516	736	728.71	0.00	0	-1056	745	740	733	728	721	743	731	241	220	500	510	1	1	48224558	353	-4.31	0.64	12	0.09	-170.00	1144.00	1369	20230621	-46.53	705	20240514	3.83	896	-18.30	20240111	705	3.83	20240514	1369	-46.53	20230621	705	3.83	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
59	20240619	150743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	-6	5	-0.82	30733353	42183	38.64	726	736	726	956	516	736	728.57	0.00	0	-822	745	740	733	728	721	743	731	241	220	500	510	1	1	48224558	352	-4.29	0.64	12	0.09	-170.00	1144.00	1369	20230621	-46.68	705	20240514	3.55	896	-18.53	20240111	705	3.55	20240514	1369	-46.68	20230621	705	3.55	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
60	20240619	140750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	-6	5	-0.82	29598978	40628	37.21	726	736	726	956	516	736	728.54	0.00	0	-822	745	740	733	728	721	743	731	241	220	500	510	1	1	48224558	352	-4.29	0.64	12	0.08	-170.00	1144.00	1369	20230621	-46.68	705	20240514	3.55	896	-18.53	20240111	705	3.55	20240514	1369	-46.68	20230621	705	3.55	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
61	20240619	130741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	-8	5	-1.09	23606284	32396	29.67	726	736	726	956	516	736	728.68	0.00	0	-822	745	740	733	728	721	743	731	241	220	500	510	1	1	48224558	351	-4.28	0.64	12	0.07	-170.00	1144.00	1369	20230621	-46.82	705	20240514	3.26	896	-18.75	20240111	705	3.26	20240514	1369	-46.82	20230621	705	3.26	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
62	20240619	120744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	729	-7	5	-0.95	19697898	27032	24.76	726	736	726	956	516	736	728.69	0.00	0	-822	745	740	733	728	721	743	731	241	220	500	510	1	1	48224558	352	-4.29	0.64	12	0.06	-170.00	1144.00	1369	20230621	-46.75	705	20240514	3.40	896	-18.64	20240111	705	3.40	20240514	1369	-46.75	20230621	705	3.40	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
63	20240619	110745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	-8	5	-1.09	17569212	24114	22.09	726	736	726	956	516	736	728.59	0.00	0	-822	745	740	733	728	721	743	731	241	220	500	510	1	1	48224558	351	-4.28	0.64	12	0.05	-170.00	1144.00	1369	20230621	-46.82	705	20240514	3.26	896	-18.75	20240111	705	3.26	20240514	1369	-46.82	20230621	705	3.26	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
64	20240619	100745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	-8	5	-1.09	14921397	20477	18.76	726	736	726	956	516	736	728.69	0.00	0	-505	745	740	733	728	721	743	731	241	220	500	510	1	1	48224558	351	-4.28	0.64	12	0.04	-170.00	1144.00	1369	20230621	-46.82	705	20240514	3.26	896	-18.75	20240111	705	3.26	20240514	1369	-46.82	20230621	705	3.26	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
65	20240619	090752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	734	-2	5	-0.27	3793134	5213	4.77	726	736	726	956	516	736	727.63	0.00	0	-450	745	740	733	728	721	743	731	241	220	500	510	1	1	48224558	354	-4.32	0.64	12	0.01	-170.00	1144.00	1369	20230621	-46.38	705	20240514	4.11	896	-18.08	20240111	705	4.11	20240514	1369	-46.38	20230621	705	4.11	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
66	20240618	160739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	736	-4	5	-0.54	79688142	109176	137.43	732	738	726	962	518	740	729.87	0.00	0	9898	765	752	737	724	709	759	731	241	222	500	510	1	1	48224558	355	-4.33	0.64	12	0.23	-170.00	1144.00	1369	20230621	-46.24	705	20240514	4.40	896	-17.86	20240111	705	4.40	20240514	1369	-46.24	20230621	705	4.40	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
67	20240618	150739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	732	-8	5	-1.08	78034384	106924	134.59	732	738	726	962	518	740	729.81	0.00	0	10447	765	752	737	724	709	759	731	241	222	500	510	1	1	48224558	353	-4.31	0.64	12	0.22	-170.00	1144.00	1369	20230621	-46.53	705	20240514	3.83	896	-18.30	20240111	705	3.83	20240514	1369	-46.53	20230621	705	3.83	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
68	20240618	140741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	737	-3	5	-0.41	33378320	45562	57.35	732	738	727	962	518	740	732.59	0.00	0	6781	765	752	737	724	709	759	731	241	222	500	510	1	1	48224558	355	-4.34	0.64	12	0.09	-170.00	1144.00	1369	20230621	-46.17	705	20240514	4.54	896	-17.75	20240111	705	4.54	20240514	1369	-46.17	20230621	705	4.54	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
69	20240618	130744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	738	-2	5	-0.27	28882758	39435	49.64	732	738	727	962	518	740	732.41	0.00	0	1942	765	752	737	724	709	759	731	241	222	500	510	1	1	48224558	356	-4.34	0.65	12	0.08	-170.00	1144.00	1369	20230621	-46.09	705	20240514	4.68	896	-17.63	20240111	705	4.68	20240514	1369	-46.09	20230621	705	4.68	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
70	20240618	120744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	732	-8	5	-1.08	26989797	36866	46.41	732	738	727	962	518	740	732.11	0.00	0	1942	765	752	737	724	709	759	731	241	222	500	510	1	1	48224558	353	-4.31	0.64	12	0.08	-170.00	1144.00	1369	20230621	-46.53	705	20240514	3.83	896	-18.30	20240111	705	3.83	20240514	1369	-46.53	20230621	705	3.83	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
71	20240618	110741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	737	-3	5	-0.41	26696479	36468	45.90	732	738	727	962	518	740	732.05	0.00	0	1972	765	752	737	724	709	759	731	241	222	500	510	1	1	48224558	355	-4.34	0.64	12	0.08	-170.00	1144.00	1369	20230621	-46.17	705	20240514	4.54	896	-17.75	20240111	705	4.54	20240514	1369	-46.17	20230621	705	4.54	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
72	20240618	100741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	727	-13	5	-1.76	13143250	17989	22.64	732	737	727	962	518	740	730.63	0.00	0	-731	765	752	737	724	709	759	731	241	222	500	510	1	1	48224558	351	-4.28	0.64	12	0.04	-170.00	1144.00	1369	20230621	-46.90	705	20240514	3.12	896	-18.86	20240111	705	3.12	20240514	1369	-46.90	20230621	705	3.12	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
73	20240618	090748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	732	-8	5	-1.08	1613681	2206	2.78	732	732	730	962	518	740	731.50	0.00	0	0	765	752	737	724	709	759	731	241	222	500	510	1	1	48224558	353	-4.31	0.64	12	0.00	-170.00	1144.00	1369	20230621	-46.53	705	20240514	3.83	896	-18.30	20240111	705	3.83	20240514	1369	-46.53	20230621	705	3.83	20240514	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
74	20240617	160736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	740	3	2	0.41	58166761	79370	107.55	736	750	722	958	516	737	732.86	0.00	0	410	747	741	736	730	725	739	728	241	221	500	510	1	1	48224558	357	-4.35	0.65	12	0.16	-170.00	1144.00	1369	20230621	-45.95	705	20240514	4.96	896	-17.41	20240111	705	4.96	20240514	1369	-45.95	20230621	705	4.96	20240514	1.98	N	115480	500	241 억		0	N	N	0	N	00	N
75	20240617	150741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	741	4	2	0.54	57203575	78064	105.78	736	750	722	958	516	737	732.78	0.00	0	880	747	741	736	730	725	739	728	241	221	500	510	1	1	48224558	357	-4.36	0.65	12	0.16	-170.00	1144.00	1369	20230621	-45.87	705	20240514	5.11	896	-17.30	20240111	705	5.11	20240514	1369	-45.87	20230621	705	5.11	20240514	1.98	N	115480	500	241 억		0	N	N	0	N	00	N
76	20240617	140733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	741	4	2	0.54	56519751	77134	104.52	736	750	722	958	516	737	732.75	0.00	0	880	747	741	736	730	725	739	728	241	221	500	510	1	1	48224558	357	-4.36	0.65	12	0.16	-170.00	1144.00	1369	20230621	-45.87	705	20240514	5.11	896	-17.30	20240111	705	5.11	20240514	1369	-45.87	20230621	705	5.11	20240514	1.98	N	115480	500	241 억		0	N	N	0	N	00	N
77	20240617	130733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	736	-1	5	-0.14	56066860	76521	103.69	736	750	722	958	516	737	732.70	0.00	0	880	747	741	736	730	725	739	728	241	221	500	510	1	1	48224558	355	-4.33	0.64	12	0.16	-170.00	1144.00	1369	20230621	-46.24	705	20240514	4.40	896	-17.86	20240111	705	4.40	20240514	1369	-46.24	20230621	705	4.40	20240514	1.98	N	115480	500	241 억		0	N	N	0	N	00	N
78	20240617	120734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	-9	5	-1.22	34226525	46931	63.59	736	737	722	958	516	737	729.29	0.00	0	1247	747	741	736	730	725	739	728	241	221	500	510	1	1	48224558	351	-4.28	0.64	12	0.10	-170.00	1144.00	1369	20230621	-46.82	705	20240514	3.26	896	-18.75	20240111	705	3.26	20240514	1369	-46.82	20230621	705	3.26	20240514	1.98	N	115480	500	241 억		0	N	N	0	N	00	N
79	20240617	110728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	-7	5	-0.95	22707278	31067	42.10	736	737	728	958	516	737	730.91	0.00	0	-120	747	741	736	730	725	739	728	241	221	500	510	1	1	48224558	352	-4.29	0.64	12	0.06	-170.00	1144.00	1369	20230621	-46.68	705	20240514	3.55	896	-18.53	20240111	705	3.55	20240514	1369	-46.68	20230621	705	3.55	20240514	1.98	N	115480	500	241 억		0	N	N	0	N	00	N
80	20240617	100728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	729	-8	5	-1.09	14319876	19613	26.58	736	737	728	958	516	737	730.12	0.00	0	261	747	741	736	730	725	739	728	241	221	500	510	1	1	48224558	352	-4.29	0.64	12	0.04	-170.00	1144.00	1369	20230621	-46.75	705	20240514	3.40	896	-18.64	20240111	705	3.40	20240514	1369	-46.75	20230621	705	3.40	20240514	1.98	N	115480	500	241 억		0	N	N	0	N	00	N
81	20240617	090734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	734	-3	5	-0.41	1010808	1383	1.87	736	737	729	958	516	737	730.88	0.00	0	264	747	741	736	730	725	739	728	241	221	500	510	1	1	48224558	354	-4.32	0.64	12	0.00	-170.00	1144.00	1369	20230621	-46.38	705	20240514	4.11	896	-18.08	20240111	705	4.11	20240514	1369	-46.38	20230621	705	4.11	20240514	1.98	N	115480	500	241 억		0	N	N	0	N	00	N
82	20240614	160628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	737	-4	5	-0.54	54281478	73799	165.71	739	742	731	963	519	741	735.52	0.00	0	612	757	749	743	735	729	746	732	241	222	500	510	1	1	48224558	355	-4.34	0.64	12	0.15	-170.00	1144.00	1369	20230621	-46.17	705	20240514	4.54	896	-17.75	20240111	705	4.54	20240514	1369	-46.17	20230621	705	4.54	20240514	1.97	N	115480	500	241 억		0	N	N	0	N	00	N
83	20240614	150630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	739	-2	5	-0.27	51069034	69420	155.88	739	742	731	963	519	741	735.65	0.00	0	605	757	749	743	735	729	746	732	241	222	500	510	1	1	48224558	356	-4.35	0.65	12	0.14	-170.00	1144.00	1369	20230621	-46.02	705	20240514	4.82	896	-17.52	20240111	705	4.82	20240514	1369	-46.02	20230621	705	4.82	20240514	1.97	N	115480	500	241 억		0	N	N	0	N	00	N
84	20240614	140629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	739	-2	5	-0.27	49202625	66886	150.19	739	742	731	963	519	741	735.62	0.00	0	674	757	749	743	735	729	746	732	241	222	500	510	1	1	48224558	356	-4.35	0.65	12	0.14	-170.00	1144.00	1369	20230621	-46.02	705	20240514	4.82	896	-17.52	20240111	705	4.82	20240514	1369	-46.02	20230621	705	4.82	20240514	1.97	N	115480	500	241 억		0	N	N	0	N	00	N
85	20240614	130628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	734	-7	5	-0.94	21270684	28845	64.77	739	742	733	963	519	741	737.41	0.00	0	1713	757	749	743	735	729	746	732	241	222	500	510	1	1	48224558	354	-4.32	0.64	12	0.06	-170.00	1144.00	1369	20230621	-46.38	705	20240514	4.11	896	-18.08	20240111	705	4.11	20240514	1369	-46.38	20230621	705	4.11	20240514	1.97	N	115480	500	241 억		0	N	N	0	N	00	N
86	20240614	120635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	739	-2	5	-0.27	19980690	27086	60.82	739	742	733	963	519	741	737.68	0.00	0	1101	757	749	743	735	729	746	732	241	222	500	510	1	1	48224558	356	-4.35	0.65	12	0.06	-170.00	1144.00	1369	20230621	-46.02	705	20240514	4.82	896	-17.52	20240111	705	4.82	20240514	1369	-46.02	20230621	705	4.82	20240514	1.97	N	115480	500	241 억		0	N	N	0	N	00	N
87	20240614	110721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	734	-7	5	-0.94	18963258	25701	57.71	739	742	733	963	519	741	737.84	0.00	0	1065	757	749	743	735	729	746	732	241	222	500	510	1	1	48224558	354	-4.32	0.64	12	0.05	-170.00	1144.00	1369	20230621	-46.38	705	20240514	4.11	896	-18.08	20240111	705	4.11	20240514	1369	-46.38	20230621	705	4.11	20240514	1.97	N	115480	500	241 억		0	N	N	0	N	00	N
88	20240614	100718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	740	-1	5	-0.13	13504618	18267	41.02	739	742	733	963	519	741	739.29	0.00	0	93	757	749	743	735	729	746	732	241	222	500	510	1	1	48224558	357	-4.35	0.65	12	0.04	-170.00	1144.00	1369	20230621	-45.95	705	20240514	4.96	896	-17.41	20240111	705	4.96	20240514	1369	-45.95	20230621	705	4.96	20240514	1.97	N	115480	500	241 억		0	N	N	0	N	00	N
89	20240614	090723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	742	1	2	0.13	1050078	1420	3.19	739	742	739	963	519	741	739.49	0.00	0	221	757	749	743	735	729	746	732	241	222	500	510	1	1	48224558	358	-4.36	0.65	12	0.00	-170.00	1144.00	1369	20230621	-45.80	705	20240514	5.25	896	-17.19	20240111	705	5.25	20240514	1369	-45.80	20230621	705	5.25	20240514	1.97	N	115480	500	241 억		0	N	N	0	N	00	N
90	20240613	160712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	741	-9	5	-1.20	32886965	44413	30.40	749	751	737	975	525	750	740.48	0.00	0	-1453	771	760	748	737	725	766	743	241	225	500	520	1	1	48224558	357	-4.36	0.65	12	0.09	-170.00	1144.00	1369	20230621	-45.87	705	20240514	5.11	896	-17.30	20240111	705	5.11	20240514	1369	-45.87	20230621	705	5.11	20240514	1.98	N	115480	500	241 억		0	N	N	0	N	00	N
91	20240613	150726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	741	-9	5	-1.20	30411657	41070	28.11	749	751	737	975	525	750	740.48	0.00	0	-1407	771	760	748	737	725	766	743	241	225	500	520	1	1	48224558	357	-4.36	0.65	12	0.09	-170.00	1144.00	1369	20230621	-45.87	705	20240514	5.11	896	-17.30	20240111	705	5.11	20240514	1369	-45.87	20230621	705	5.11	20240514	1.98	N	115480	500	241 억		0	N	N	0	N	00	N
92	20240613	140718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	740	-10	5	-1.33	25323364	34197	23.41	749	751	737	975	525	750	740.51	0.00	0	1340	771	760	748	737	725	766	743	241	225	500	520	1	1	48224558	357	-4.35	0.65	12	0.07	-170.00	1144.00	1369	20230621	-45.95	705	20240514	4.96	896	-17.41	20240111	705	4.96	20240514	1369	-45.95	20230621	705	4.96	20240514	1.98	N	115480	500	241 억		0	N	N	0	N	00	N
93	20240613	130717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	740	-10	5	-1.33	22014559	29725	20.34	749	751	737	975	525	750	740.61	0.00	0	1887	771	760	748	737	725	766	743	241	225	500	520	1	1	48224558	357	-4.35	0.65	12	0.06	-170.00	1144.00	1369	20230621	-45.95	705	20240514	4.96	896	-17.41	20240111	705	4.96	20240514	1369	-45.95	20230621	705	4.96	20240514	1.98	N	115480	500	241 억		0	N	N	0	N	00	N
94	20240613	120719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	741	-9	5	-1.20	21284512	28740	19.67	749	751	737	975	525	750	740.59	0.00	0	2154	771	760	748	737	725	766	743	241	225	500	520	1	1	48224558	357	-4.36	0.65	12	0.06	-170.00	1144.00	1369	20230621	-45.87	705	20240514	5.11	896	-17.30	20240111	705	5.11	20240514	1369	-45.87	20230621	705	5.11	20240514	1.98	N	115480	500	241 억		0	N	N	0	N	00	N
95	20240613	110713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	739	-11	5	-1.47	14255481	19242	13.17	749	751	737	975	525	750	740.85	0.00	0	2337	771	760	748	737	725	766	743	241	225	500	520	1	1	48224558	356	-4.35	0.65	12	0.04	-170.00	1144.00	1369	20230621	-46.02	705	20240514	4.82	896	-17.52	20240111	705	4.82	20240514	1369	-46.02	20230621	705	4.82	20240514	1.98	N	115480	500	241 억		0	N	N	0	N	00	N
96	20240613	100712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	746	-4	5	-0.53	5919657	7986	5.47	749	751	737	975	525	750	741.25	0.00	0	2372	771	760	748	737	725	766	743	241	225	500	520	1	1	48224558	360	-4.39	0.65	12	0.02	-170.00	1144.00	1369	20230621	-45.51	705	20240514	5.82	896	-16.74	20240111	705	5.82	20240514	1369	-45.51	20230621	705	5.82	20240514	1.98	N	115480	500	241 억		0	N	N	0	N	00	N
97	20240613	090722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	744	-6	5	-0.80	2468698	3342	2.29	749	751	737	975	525	750	738.69	0.00	0	2788	771	760	748	737	725	766	743	241	225	500	520	1	1	48224558	359	-4.38	0.65	12	0.01	-170.00	1144.00	1369	20230621	-45.65	705	20240514	5.53	896	-16.96	20240111	705	5.53	20240514	1369	-45.65	20230621	705	5.53	20240514	1.98	N	115480	500	241 억		0	N	N	0	N	00	N
98	20240612	160706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	750	13	2	1.76	108940204	145998	110.84	737	759	736	958	516	737	746.18	0.00	0	7139	784	760	744	720	704	752	712	241	221	500	510	1	1	48224558	362	-4.41	0.66	12	0.30	-170.00	1144.00	1369	20230621	-45.22	705	20240514	6.38	896	-16.29	20240111	705	6.38	20240514	1369	-45.22	20230621	705	6.38	20240514	1.99	N	115480	500	241 억		0	N	N	0	N	00	N
99	20240612	150717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	745	8	2	1.09	102650293	137580	104.45	737	759	736	958	516	737	746.11	0.00	0	6289	784	760	744	720	704	752	712	241	221	500	510	1	1	48224558	359	-4.38	0.65	12	0.29	-170.00	1144.00	1369	20230621	-45.58	705	20240514	5.67	896	-16.85	20240111	705	5.67	20240514	1369	-45.58	20230621	705	5.67	20240514	1.99	N	115480	500	241 억		0	N	N	0	N	00	N
100	20240612	140711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	745	8	2	1.09	90548986	121278	92.08	737	759	736	958	516	737	746.62	0.00	0	9304	784	760	744	720	704	752	712	241	221	500	510	1	1	48224558	359	-4.38	0.65	12	0.25	-170.00	1144.00	1369	20230621	-45.58	705	20240514	5.67	896	-16.85	20240111	705	5.67	20240514	1369	-45.58	20230621	705	5.67	20240514	1.99	N	115480	500	241 억		0	N	N	0	N	00	N
101	20240612	130713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	745	8	2	1.09	90335916	120992	91.86	737	759	736	958	516	737	746.63	0.00	0	9304	784	760	744	720	704	752	712	241	221	500	510	1	1	48224558	359	-4.38	0.65	12	0.25	-170.00	1144.00	1369	20230621	-45.58	705	20240514	5.67	896	-16.85	20240111	705	5.67	20240514	1369	-45.58	20230621	705	5.67	20240514	1.99	N	115480	500	241 억		0	N	N	0	N	00	N
102	20240612	120709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	740	3	2	0.41	89812243	120287	91.32	737	759	736	958	516	737	746.65	0.00	0	9264	784	760	744	720	704	752	712	241	221	500	510	1	1	48224558	357	-4.35	0.65	12	0.25	-170.00	1144.00	1369	20230621	-45.95	705	20240514	4.96	896	-17.41	20240111	705	4.96	20240514	1369	-45.95	20230621	705	4.96	20240514	1.99	N	115480	500	241 억		0	N	N	0	N	00	N
103	20240612	110710	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	743	6	2	0.81	80297146	107415	81.55	737	759	736	958	516	737	747.54	0.00	0	7495	784	760	744	720	704	752	712	241	221	500	510	1	1	48224558	358	-4.37	0.65	12	0.22	-170.00	1144.00	1369	20230621	-45.73	705	20240514	5.39	896	-17.08	20240111	705	5.39	20240514	1369	-45.73	20230621	705	5.39	20240514	1.99	N	115480	500	241 억		0	N	N	0	N	00	N
104	20240612	100711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	747	10	2	1.36	58548120	78299	59.45	737	759	736	958	516	737	747.75	0.00	0	4162	784	760	744	720	704	752	712	241	221	500	510	1	1	48224558	360	-4.39	0.65	12	0.16	-170.00	1144.00	1369	20230621	-45.43	705	20240514	5.96	896	-16.63	20240111	705	5.96	20240514	1369	-45.43	20230621	705	5.96	20240514	1.99	N	115480	500	241 억		0	N	N	0	N	00	N
105	20240612	090711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	748	11	2	1.49	6786167	9094	6.90	737	750	736	958	516	737	746.22	0.00	0	895	784	760	744	720	704	752	712	241	221	500	510	1	1	48224558	361	-4.40	0.65	12	0.02	-170.00	1144.00	1369	20230621	-45.36	705	20240514	6.10	896	-16.52	20240111	705	6.10	20240514	1369	-45.36	20230621	705	6.10	20240514	1.99	N	115480	500	241 억		0	N	N	0	N	00	N
106	20240610	160704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	743	3	2	0.41	75044538	101067	123.67	740	760	731	962	518	740	742.52	0.00	0	-1121	762	750	744	732	726	748	730	241	222	500	510	1	1	48224558	358	-4.37	0.65	12	0.21	-170.00	1144.00	1369	20230621	-45.73	705	20240514	5.39	896	-17.08	20240111	705	5.39	20240514	1369	-45.73	20230621	705	5.39	20240514	2.01	N	115480	500	241 억		0	N	N	0	N	00	N
107	20240610	150712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	743	3	2	0.41	74230536	99971	122.33	740	760	731	962	518	740	742.52	0.00	0	-1145	762	750	744	732	726	748	730	241	222	500	510	1	1	48224558	358	-4.37	0.65	12	0.21	-170.00	1144.00	1369	20230621	-45.73	705	20240514	5.39	896	-17.08	20240111	705	5.39	20240514	1369	-45.73	20230621	705	5.39	20240514	2.01	N	115480	500	241 억		0	N	N	0	N	00	N
108	20240610	140707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	744	4	2	0.54	38403955	51743	63.32	740	760	731	962	518	740	742.21	0.00	0	-978	762	750	744	732	726	748	730	241	222	500	510	1	1	48224558	359	-4.38	0.65	12	0.11	-170.00	1144.00	1369	20230621	-45.65	705	20240514	5.53	896	-16.96	20240111	705	5.53	20240514	1369	-45.65	20230621	705	5.53	20240514	2.01	N	115480	500	241 억		0	N	N	0	N	00	N
109	20240610	130705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	740	0	3	0.00	29244599	39356	48.16	740	760	731	962	518	740	743.08	0.00	0	-2510	762	750	744	732	726	748	730	241	222	500	510	1	1	48224558	357	-4.35	0.65	12	0.08	-170.00	1144.00	1369	20230621	-45.95	705	20240514	4.96	896	-17.41	20240111	705	4.96	20240514	1369	-45.95	20230621	705	4.96	20240514	2.01	N	115480	500	241 억		0	N	N	0	N	00	N
110	20240610	120705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	745	5	2	0.68	25608029	34431	42.13	740	760	731	962	518	740	743.75	0.00	0	-2346	762	750	744	732	726	748	730	241	222	500	510	1	1	48224558	359	-4.38	0.65	12	0.07	-170.00	1144.00	1369	20230621	-45.58	705	20240514	5.67	896	-16.85	20240111	705	5.67	20240514	1369	-45.58	20230621	705	5.67	20240514	2.01	N	115480	500	241 억		0	N	N	0	N	00	N
111	20240610	110709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	733	-7	5	-0.95	12563938	16877	20.65	740	760	731	962	518	740	744.44	0.00	0	-1905	762	750	744	732	726	748	730	241	222	500	510	1	1	48224558	353	-4.31	0.64	12	0.03	-170.00	1144.00	1369	20230621	-46.46	705	20240514	3.97	896	-18.19	20240111	705	3.97	20240514	1369	-46.46	20230621	705	3.97	20240514	2.01	N	115480	500	241 억		0	N	N	0	N	00	N
112	20240610	100705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	739	-1	5	-0.14	8725415	11650	14.26	740	760	731	962	518	740	748.96	0.00	0	-1971	762	750	744	732	726	748	730	241	222	500	510	1	1	48224558	356	-4.35	0.65	12	0.02	-170.00	1144.00	1369	20230621	-46.02	705	20240514	4.82	896	-17.52	20240111	705	4.82	20240514	1369	-46.02	20230621	705	4.82	20240514	2.01	N	115480	500	241 억		0	N	N	0	N	00	N
113	20240610	090712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	756	16	2	2.16	5938389	7889	9.65	740	760	740	962	518	740	752.74	0.00	0	-1946	762	750	744	732	726	748	730	241	222	500	510	1	1	48224558	365	-4.45	0.66	12	0.02	-170.00	1144.00	1369	20230621	-44.78	705	20240514	7.23	896	-15.62	20240111	705	7.23	20240514	1369	-44.78	20230621	705	7.23	20240514	2.01	N	115480	500	241 억		0	N	N	0	N	00	N
114	20240607	160729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	740	-12	5	-1.60	60683437	81321	101.06	752	756	738	977	527	752	746.27	0.00	0	-823	764	758	749	743	734	761	746	241	225	500	520	1	1	48224558	357	-4.35	0.65	12	0.17	-170.00	1144.00	1369	20230621	-45.95	705	20240514	4.96	896	-17.41	20240111	705	4.96	20240514	1369	-45.95	20230621	705	4.96	20240514	2.01	N	115480	500	241 억		0	N	N	0	N	00	N
115	20240607	150735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	754	2	2	0.27	45789930	61237	76.10	752	756	738	977	527	752	747.75	0.00	0	-656	764	758	749	743	734	761	746	241	225	500	520	1	1	48224558	364	-4.44	0.66	12	0.13	-170.00	1144.00	1369	20230621	-44.92	705	20240514	6.95	896	-15.85	20240111	705	6.95	20240514	1369	-44.92	20230621	705	6.95	20240514	2.01	N	115480	500	241 억		0	N	N	0	N	00	N
116	20240607	140730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	754	2	2	0.27	37469406	50195	62.38	752	754	738	977	527	752	746.48	0.00	0	-656	764	758	749	743	734	761	746	241	225	500	520	1	1	48224558	364	-4.44	0.66	12	0.10	-170.00	1144.00	1369	20230621	-44.92	705	20240514	6.95	896	-15.85	20240111	705	6.95	20240514	1369	-44.92	20230621	705	6.95	20240514	2.01	N	115480	500	241 억		0	N	N	0	N	00	N
117	20240607	130725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	747	-5	5	-0.66	30840537	41362	51.40	752	753	738	977	527	752	745.62	0.00	0	-565	764	758	749	743	734	761	746	241	225	500	520	1	1	48224558	360	-4.39	0.65	12	0.09	-170.00	1144.00	1369	20230621	-45.43	705	20240514	5.96	896	-16.63	20240111	705	5.96	20240514	1369	-45.43	20230621	705	5.96	20240514	2.01	N	115480	500	241 억		0	N	N	0	N	00	N
118	20240607	120730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	746	-6	5	-0.80	25368272	34035	42.29	752	753	738	977	527	752	745.36	0.00	0	-617	764	758	749	743	734	761	746	241	225	500	520	1	1	48224558	360	-4.39	0.65	12	0.07	-170.00	1144.00	1369	20230621	-45.51	705	20240514	5.82	896	-16.74	20240111	705	5.82	20240514	1369	-45.51	20230621	705	5.82	20240514	2.01	N	115480	500	241 억		0	N	N	0	N	00	N
119	20240607	110721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	745	-7	5	-0.93	20264525	27181	33.78	752	753	738	977	527	752	745.54	0.00	0	-94	764	758	749	743	734	761	746	241	225	500	520	1	1	48224558	359	-4.38	0.65	12	0.06	-170.00	1144.00	1369	20230621	-45.58	705	20240514	5.67	896	-16.85	20240111	705	5.67	20240514	1369	-45.58	20230621	705	5.67	20240514	2.01	N	115480	500	241 억		0	N	N	0	N	00	N
120	20240607	100730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	741	-11	5	-1.46	16273886	21797	27.09	752	753	740	977	527	752	746.61	0.00	0	53	764	758	749	743	734	761	746	241	225	500	520	1	1	48224558	357	-4.36	0.65	12	0.05	-170.00	1144.00	1369	20230621	-45.87	705	20240514	5.11	896	-17.30	20240111	705	5.11	20240514	1369	-45.87	20230621	705	5.11	20240514	2.01	N	115480	500	241 억		0	N	N	0	N	00	N
121	20240607	090728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	753	1	2	0.13	5110710	6795	8.44	752	753	752	977	527	752	752.13	0.00	0	-913	764	758	749	743	734	761	746	241	225	500	520	1	1	48224558	363	-4.43	0.66	12	0.01	-170.00	1144.00	1369	20230621	-45.00	705	20240514	6.81	896	-15.96	20240111	705	6.81	20240514	1369	-45.00	20230621	705	6.81	20240514	2.01	N	115480	500	241 억		0	N	N	0	N	00	N
122	20240605	160727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	752	1	2	0.13	60415615	80470	121.36	750	755	740	976	526	751	750.78	0.00	0	-4654	757	753	747	743	737	756	746	241	225	500	520	1	1	48224558	363	-4.42	0.66	12	0.17	-170.00	1144.00	1369	20230621	-45.07	705	20240514	6.67	896	-16.07	20240111	705	6.67	20240514	1369	-45.07	20230621	705	6.67	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
123	20240605	150723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	749	-2	5	-0.27	55660351	74111	111.77	750	755	740	976	526	751	751.04	0.00	0	-4652	757	753	747	743	737	756	746	241	225	500	520	1	1	48224558	361	-4.41	0.65	12	0.15	-170.00	1144.00	1369	20230621	-45.29	705	20240514	6.24	896	-16.41	20240111	705	6.24	20240514	1369	-45.29	20230621	705	6.24	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
124	20240605	140726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	751	0	3	0.00	48369212	64400	97.12	750	755	740	976	526	751	751.07	0.00	0	-3801	757	753	747	743	737	756	746	241	225	500	520	1	1	48224558	362	-4.42	0.66	12	0.13	-170.00	1144.00	1369	20230621	-45.14	705	20240514	6.52	896	-16.18	20240111	705	6.52	20240514	1369	-45.14	20230621	705	6.52	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
125	20240605	130726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	753	2	2	0.27	37061715	49341	74.41	750	755	740	976	526	751	751.13	0.00	0	-3452	757	753	747	743	737	756	746	241	225	500	520	1	1	48224558	363	-4.43	0.66	12	0.10	-170.00	1144.00	1369	20230621	-45.00	705	20240514	6.81	896	-15.96	20240111	705	6.81	20240514	1369	-45.00	20230621	705	6.81	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
126	20240605	120723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	751	0	3	0.00	32458364	43214	65.17	750	755	740	976	526	751	751.11	0.00	0	-3452	757	753	747	743	737	756	746	241	225	500	520	1	1	48224558	362	-4.42	0.66	12	0.09	-170.00	1144.00	1369	20230621	-45.14	705	20240514	6.52	896	-16.18	20240111	705	6.52	20240514	1369	-45.14	20230621	705	6.52	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
127	20240605	110725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	749	-2	5	-0.27	20119180	26787	40.40	750	755	740	976	526	751	751.08	0.00	0	929	757	753	747	743	737	756	746	241	225	500	520	1	1	48224558	361	-4.41	0.65	12	0.06	-170.00	1144.00	1369	20230621	-45.29	705	20240514	6.24	896	-16.41	20240111	705	6.24	20240514	1369	-45.29	20230621	705	6.24	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
128	20240605	100724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	745	-6	5	-0.80	11299304	15040	22.68	750	755	740	976	526	751	751.28	0.00	0	355	757	753	747	743	737	756	746	241	225	500	520	1	1	48224558	359	-4.38	0.65	12	0.03	-170.00	1144.00	1369	20230621	-45.58	705	20240514	5.67	896	-16.85	20240111	705	5.67	20240514	1369	-45.58	20230621	705	5.67	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
129	20240605	090723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	751	0	3	0.00	552671	736	1.11	750	751	750	976	526	751	750.91	0.00	0	-9	757	753	747	743	737	756	746	241	225	500	520	1	1	48224558	362	-4.42	0.66	12	0.00	-170.00	1144.00	1369	20230621	-45.14	705	20240514	6.52	896	-16.18	20240111	705	6.52	20240514	1369	-45.14	20230621	705	6.52	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
130	20240604	160718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	751	5	2	0.67	49499312	66300	79.66	746	751	741	969	523	746	746.59	0.00	0	-1619	762	753	740	731	718	758	736	241	223	500	520	1	1	48224558	362	-4.42	0.66	12	0.14	-170.00	1144.00	1369	20230621	-45.14	705	20240514	6.52	896	-16.18	20240111	705	6.52	20240514	1369	-45.14	20230621	705	6.52	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
131	20240604	150718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	749	3	2	0.40	47312483	63385	76.16	746	750	741	969	523	746	746.43	0.00	0	-1605	762	753	740	731	718	758	736	241	223	500	520	1	1	48224558	361	-4.41	0.65	12	0.13	-170.00	1144.00	1369	20230621	-45.29	705	20240514	6.24	896	-16.41	20240111	705	6.24	20240514	1369	-45.29	20230621	705	6.24	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
132	20240604	140720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	750	4	2	0.54	32025141	42956	51.61	746	750	741	969	523	746	745.53	0.00	0	-1595	762	753	740	731	718	758	736	241	223	500	520	1	1	48224558	362	-4.41	0.66	12	0.09	-170.00	1144.00	1369	20230621	-45.22	705	20240514	6.38	896	-16.29	20240111	705	6.38	20240514	1369	-45.22	20230621	705	6.38	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
133	20240604	130717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	746	0	3	0.00	24931987	33479	40.23	746	749	741	969	523	746	744.71	0.00	0	-1786	762	753	740	731	718	758	736	241	223	500	520	1	1	48224558	360	-4.39	0.65	12	0.07	-170.00	1144.00	1369	20230621	-45.51	705	20240514	5.82	896	-16.74	20240111	705	5.82	20240514	1369	-45.51	20230621	705	5.82	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
134	20240604	120716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	746	0	3	0.00	21687529	29119	34.99	746	749	741	969	523	746	744.79	0.00	0	-1786	762	753	740	731	718	758	736	241	223	500	520	1	1	48224558	360	-4.39	0.65	12	0.06	-170.00	1144.00	1369	20230621	-45.51	705	20240514	5.82	896	-16.74	20240111	705	5.82	20240514	1369	-45.51	20230621	705	5.82	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
135	20240604	110713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	742	-4	5	-0.54	17947493	24101	28.96	746	749	741	969	523	746	744.68	0.00	0	-1786	762	753	740	731	718	758	736	241	223	500	520	1	1	48224558	358	-4.36	0.65	12	0.05	-170.00	1144.00	1369	20230621	-45.80	705	20240514	5.25	896	-17.19	20240111	705	5.25	20240514	1369	-45.80	20230621	705	5.25	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
136	20240604	100715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	747	1	2	0.13	15064029	20217	24.29	746	749	741	969	523	746	745.12	0.00	0	-1814	762	753	740	731	718	758	736	241	223	500	520	1	1	48224558	360	-4.39	0.65	12	0.04	-170.00	1144.00	1369	20230621	-45.43	705	20240514	5.96	896	-16.63	20240111	705	5.96	20240514	1369	-45.43	20230621	705	5.96	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
137	20240604	090716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	748	2	2	0.27	7994912	10717	12.88	746	748	745	969	523	746	746.00	0.00	0	-1734	762	753	740	731	718	758	736	241	223	500	520	1	1	48224558	361	-4.40	0.65	12	0.02	-170.00	1144.00	1369	20230621	-45.36	705	20240514	6.10	896	-16.52	20240111	705	6.10	20240514	1369	-45.36	20230621	705	6.10	20240514	2.03	N	115480	500	241 억		0	N	N	0	N	00	N
138	20240603	160708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	746	-4	5	-0.53	61406775	83196	177.69	744	749	727	975	525	750	738.10	0.00	0	-673	762	755	743	736	724	759	740	241	225	500	520	1	1	48224558	360	-4.39	0.65	12	0.17	-170.00	1144.00	1369	20230621	-45.51	705	20240514	5.82	896	-16.74	20240111	705	5.82	20240514	1369	-45.51	20230621	705	5.82	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
139	20240603	150709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	746	-4	5	-0.53	50243101	68129	145.51	744	749	727	975	525	750	737.47	0.00	0	-680	762	755	743	736	724	759	740	241	225	500	520	1	1	48224558	360	-4.39	0.65	12	0.14	-170.00	1144.00	1369	20230621	-45.51	705	20240514	5.82	896	-16.74	20240111	705	5.82	20240514	1369	-45.51	20230621	705	5.82	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
140	20240603	140707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	746	-4	5	-0.53	47827349	64886	138.58	744	749	727	975	525	750	737.10	0.00	0	233	762	755	743	736	724	759	740	241	225	500	520	1	1	48224558	360	-4.39	0.65	12	0.13	-170.00	1144.00	1369	20230621	-45.51	705	20240514	5.82	896	-16.74	20240111	705	5.82	20240514	1369	-45.51	20230621	705	5.82	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
141	20240603	130708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	742	-8	5	-1.07	46721218	63399	135.41	744	749	727	975	525	750	736.94	0.00	0	697	762	755	743	736	724	759	740	241	225	500	520	1	1	48224558	358	-4.36	0.65	12	0.13	-170.00	1144.00	1369	20230621	-45.80	705	20240514	5.25	896	-17.19	20240111	705	5.25	20240514	1369	-45.80	20230621	705	5.25	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
142	20240603	120707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	743	-7	5	-0.93	38711416	52573	112.29	744	749	727	975	525	750	736.34	0.00	0	1060	762	755	743	736	724	759	740	241	225	500	520	1	1	48224558	358	-4.37	0.65	12	0.11	-170.00	1144.00	1369	20230621	-45.73	705	20240514	5.39	896	-17.08	20240111	705	5.39	20240514	1369	-45.73	20230621	705	5.39	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
143	20240603	110703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	740	-10	5	-1.33	29975091	40774	87.08	744	749	727	975	525	750	735.15	0.00	0	2444	762	755	743	736	724	759	740	241	225	500	520	1	1	48224558	357	-4.35	0.65	12	0.08	-170.00	1144.00	1369	20230621	-45.95	705	20240514	4.96	896	-17.41	20240111	705	4.96	20240514	1369	-45.95	20230621	705	4.96	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
144	20240603	100701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	738	-12	5	-1.60	25760990	35050	74.86	744	749	727	975	525	750	734.98	0.00	0	4185	762	755	743	736	724	759	740	241	225	500	520	1	1	48224558	356	-4.34	0.65	12	0.07	-170.00	1144.00	1369	20230621	-46.09	705	20240514	4.68	896	-17.63	20240111	705	4.68	20240514	1369	-46.09	20230621	705	4.68	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N
145	20240603	090700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	744	-6	5	-0.80	1956000	2625	5.61	744	748	744	975	525	750	745.14	0.00	0	-625	762	755	743	736	724	759	740	241	225	500	520	1	1	48224558	359	-4.38	0.65	12	0.01	-170.00	1144.00	1369	20230621	-45.65	705	20240514	5.53	896	-16.96	20240111	705	5.53	20240514	1369	-45.65	20230621	705	5.53	20240514	2.05	N	115480	500	241 억		0	N	N	0	N	00	N