KissMeData/348350/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	161233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-190	5	-2.24	118536700	14252	94.37	8420	8420	8280	11030	5950	8490	8317.20	0.37	0	-4255	9170	8830	8580	8240	7990	8705	8115	51	2540	500	5260	10	1	10183600	845	13.34	0.72	12	0.14	622.00	11517.00	20250	20230828	-59.01	7990	20240422	3.88	12480	-33.49	20240508	7990	3.88	20240422	20250	-59.01	20230828	7990	3.88	20240422	1.16	N	348350	500	50 억		37938	N	N	0	N	00	N
3	20240628	151247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	-180	5	-2.12	108017090	12985	85.98	8420	8420	8280	11030	5950	8490	8318.61	0.37	0	-4072	9170	8830	8580	8240	7990	8705	8115	51	2540	500	5260	10	1	10183600	846	13.36	0.72	12	0.13	622.00	11517.00	20250	20230828	-58.96	7990	20240422	4.01	12480	-33.41	20240508	7990	4.01	20240422	20250	-58.96	20230828	7990	4.01	20240422	1.16	N	348350	500	50 억		37938	N	N	0	N	00	N
4	20240628	141246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8310	-180	5	-2.12	96336320	11582	76.69	8420	8420	8280	11030	5950	8490	8317.76	0.37	0	-3486	9170	8830	8580	8240	7990	8705	8115	51	2540	500	5260	10	1	10183600	846	13.36	0.72	12	0.11	622.00	11517.00	20250	20230828	-58.96	7990	20240422	4.01	12480	-33.41	20240508	7990	4.01	20240422	20250	-58.96	20230828	7990	4.01	20240422	1.16	N	348350	500	50 억		37938	N	N	0	N	00	N
5	20240628	131244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	-140	5	-1.65	70301530	8449	55.95	8420	8420	8280	11030	5950	8490	8320.69	0.37	0	-1456	9170	8830	8580	8240	7990	8705	8115	51	2540	500	5260	10	1	10183600	850	13.42	0.73	12	0.08	622.00	11517.00	20250	20230828	-58.77	7990	20240422	4.51	12480	-33.09	20240508	7990	4.51	20240422	20250	-58.77	20230828	7990	4.51	20240422	1.16	N	348350	500	50 억		37938	N	N	0	N	00	N
6	20240628	121242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	-170	5	-2.00	50218940	6041	40.00	8420	8420	8280	11030	5950	8490	8313.02	0.37	0	-1046	9170	8830	8580	8240	7990	8705	8115	51	2540	500	5260	10	1	10183600	847	13.38	0.72	12	0.06	622.00	11517.00	20250	20230828	-58.91	7990	20240422	4.13	12480	-33.33	20240508	7990	4.13	20240422	20250	-58.91	20230828	7990	4.13	20240422	1.16	N	348350	500	50 억		37938	N	N	0	N	00	N
7	20240628	111221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-190	5	-2.24	44352540	5337	35.34	8420	8420	8280	11030	5950	8490	8310.39	0.37	0	-711	9170	8830	8580	8240	7990	8705	8115	51	2540	500	5260	10	1	10183600	845	13.34	0.72	12	0.05	622.00	11517.00	20250	20230828	-59.01	7990	20240422	3.88	12480	-33.49	20240508	7990	3.88	20240422	20250	-59.01	20230828	7990	3.88	20240422	1.16	N	348350	500	50 억		37938	N	N	0	N	00	N
8	20240628	101217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	-200	5	-2.36	34426960	4140	27.41	8420	8420	8290	11030	5950	8490	8315.69	0.37	0	-284	9170	8830	8580	8240	7990	8705	8115	51	2540	500	5260	10	1	10183600	844	13.33	0.72	12	0.04	622.00	11517.00	20250	20230828	-59.06	7990	20240422	3.75	12480	-33.57	20240508	7990	3.75	20240422	20250	-59.06	20230828	7990	3.75	20240422	1.16	N	348350	500	50 억		37938	N	N	0	N	00	N
9	20240628	091223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	-170	5	-2.00	7505010	900	5.96	8420	8420	8300	11030	5950	8490	8338.90	0.37	0	-99	9170	8830	8580	8240	7990	8705	8115	51	2540	500	5260	10	1	10183600	847	13.38	0.72	12	0.01	622.00	11517.00	20250	20230828	-58.91	7990	20240422	4.13	12480	-33.33	20240508	7990	4.13	20240422	20250	-58.91	20230828	7990	4.13	20240422	1.16	N	348350	500	50 억		37938	N	N	0	N	00	N
10	20240627	161211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	-170	5	-1.96	128012040	15078	113.93	8720	8920	8330	11250	6070	8660	8489.99	0.43	0	-6207	8933	8796	8603	8466	8273	8865	8535	51	2590	500	5360	10	1	10183600	865	13.65	0.74	12	0.15	622.00	11517.00	20250	20230828	-58.07	7990	20240422	6.26	12480	-31.97	20240508	7990	6.26	20240422	20250	-58.07	20230828	7990	6.26	20240422	1.16	N	348350	500	50 억		44128	N	N	0	N	00	N
11	20240627	151218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-110	5	-1.27	124240460	14632	110.56	8720	8920	8330	11250	6070	8660	8491.01	0.43	0	-5954	8933	8796	8603	8466	8273	8865	8535	51	2590	500	5360	10	1	10183600	871	13.75	0.74	12	0.14	622.00	11517.00	20250	20230828	-57.78	7990	20240422	7.01	12480	-31.49	20240508	7990	7.01	20240422	20250	-57.78	20230828	7990	7.01	20240422	1.16	N	348350	500	50 억		44128	N	N	0	N	00	N
12	20240627	141217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-110	5	-1.27	116617440	13732	103.76	8720	8920	8330	11250	6070	8660	8492.39	0.43	0	-5581	8933	8796	8603	8466	8273	8865	8535	51	2590	500	5360	10	1	10183600	871	13.75	0.74	12	0.13	622.00	11517.00	20250	20230828	-57.78	7990	20240422	7.01	12480	-31.49	20240508	7990	7.01	20240422	20250	-57.78	20230828	7990	7.01	20240422	1.16	N	348350	500	50 억		44128	N	N	0	N	00	N
13	20240627	131216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	-280	5	-3.23	109496940	12885	97.36	8720	8920	8330	11250	6070	8660	8498.02	0.43	0	-5318	8933	8796	8603	8466	8273	8865	8535	51	2590	500	5360	10	1	10183600	853	13.47	0.73	12	0.13	622.00	11517.00	20250	20230828	-58.62	7990	20240422	4.88	12480	-32.85	20240508	7990	4.88	20240422	20250	-58.62	20230828	7990	4.88	20240422	1.16	N	348350	500	50 억		44128	N	N	0	N	00	N
14	20240627	121219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	-280	5	-3.23	88687940	10395	78.55	8720	8920	8380	11250	6070	8660	8531.79	0.43	0	-4542	8933	8796	8603	8466	8273	8865	8535	51	2590	500	5360	10	1	10183600	853	13.47	0.73	12	0.10	622.00	11517.00	20250	20230828	-58.62	7990	20240422	4.88	12480	-32.85	20240508	7990	4.88	20240422	20250	-58.62	20230828	7990	4.88	20240422	1.16	N	348350	500	50 억		44128	N	N	0	N	00	N
15	20240627	111217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	-240	5	-2.77	65777250	7668	57.94	8720	8920	8420	11250	6070	8660	8578.15	0.43	0	-2297	8933	8796	8603	8466	8273	8865	8535	51	2590	500	5360	10	1	10183600	857	13.54	0.73	12	0.08	622.00	11517.00	20250	20230828	-58.42	7990	20240422	5.38	12480	-32.53	20240508	7990	5.38	20240422	20250	-58.42	20230828	7990	5.38	20240422	1.16	N	348350	500	50 억		44128	N	N	0	N	00	N
16	20240627	101218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-160	5	-1.85	53417700	6205	46.89	8720	8920	8420	11250	6070	8660	8608.82	0.43	0	-1416	8933	8796	8603	8466	8273	8865	8535	51	2590	500	5360	10	1	10183600	866	13.67	0.74	12	0.06	622.00	11517.00	20250	20230828	-58.02	7990	20240422	6.38	12480	-31.89	20240508	7990	6.38	20240422	20250	-58.02	20230828	7990	6.38	20240422	1.16	N	348350	500	50 억		44128	N	N	0	N	00	N
17	20240627	091217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	0	3	0.00	27331790	3132	23.67	8720	8920	8550	11250	6070	8660	8726.63	0.43	0	-779	8933	8796	8603	8466	8273	8865	8535	51	2590	500	5360	10	1	10183600	882	13.92	0.75	12	0.03	622.00	11517.00	20250	20230828	-57.23	7990	20240422	8.39	12480	-30.61	20240508	7990	8.39	20240422	20250	-57.23	20230828	7990	8.39	20240422	1.16	N	348350	500	50 억		44128	N	N	0	N	00	N
18	20240626	161213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	240	2	2.85	113228440	13214	193.90	8500	8740	8410	10940	5900	8420	8568.82	0.41	0	2332	8546	8482	8366	8302	8186	8515	8335	51	2520	500	5220	10	1	10183600	882	13.92	0.75	12	0.13	622.00	11517.00	20250	20230828	-57.23	7990	20240422	8.39	12480	-30.61	20240508	7990	8.39	20240422	20250	-57.23	20230828	7990	8.39	20240422	1.14	N	348350	500	50 억		42113	N	N	0	N	00	N
19	20240626	151217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	270	2	3.21	101460580	11858	174.00	8500	8690	8410	10940	5900	8420	8556.30	0.41	0	2643	8546	8482	8366	8302	8186	8515	8335	51	2520	500	5220	10	1	10183600	885	13.97	0.75	12	0.12	622.00	11517.00	20250	20230828	-57.09	7990	20240422	8.76	12480	-30.37	20240508	7990	8.76	20240422	20250	-57.09	20230828	7990	8.76	20240422	1.14	N	348350	500	50 억		42113	N	N	0	N	00	N
20	20240626	141214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	160	2	1.90	83115360	9729	142.76	8500	8690	8410	10940	5900	8420	8543.05	0.41	0	2649	8546	8482	8366	8302	8186	8515	8335	51	2520	500	5220	10	1	10183600	874	13.79	0.74	12	0.10	622.00	11517.00	20250	20230828	-57.63	7990	20240422	7.38	12480	-31.25	20240508	7990	7.38	20240422	20250	-57.63	20230828	7990	7.38	20240422	1.14	N	348350	500	50 억		42113	N	N	0	N	00	N
21	20240626	131214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	160	2	1.90	38794860	4571	67.07	8500	8580	8410	10940	5900	8420	8487.17	0.41	0	1025	8546	8482	8366	8302	8186	8515	8335	51	2520	500	5220	10	1	10183600	874	13.79	0.74	12	0.04	622.00	11517.00	20250	20230828	-57.63	7990	20240422	7.38	12480	-31.25	20240508	7990	7.38	20240422	20250	-57.63	20230828	7990	7.38	20240422	1.14	N	348350	500	50 억		42113	N	N	0	N	00	N
22	20240626	121212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	110	2	1.31	29878920	3527	51.75	8500	8570	8410	10940	5900	8420	8471.48	0.41	0	1189	8546	8482	8366	8302	8186	8515	8335	51	2520	500	5220	10	1	10183600	869	13.71	0.74	12	0.03	622.00	11517.00	20250	20230828	-57.88	7990	20240422	6.76	12480	-31.65	20240508	7990	6.76	20240422	20250	-57.88	20230828	7990	6.76	20240422	1.14	N	348350	500	50 억		42113	N	N	0	N	00	N
23	20240626	111215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	70	2	0.83	16228690	1922	28.20	8500	8500	8410	10940	5900	8420	8443.65	0.41	0	501	8546	8482	8366	8302	8186	8515	8335	51	2520	500	5220	10	1	10183600	865	13.65	0.74	12	0.02	622.00	11517.00	20250	20230828	-58.07	7990	20240422	6.26	12480	-31.97	20240508	7990	6.26	20240422	20250	-58.07	20230828	7990	6.26	20240422	1.14	N	348350	500	50 억		42113	N	N	0	N	00	N
24	20240626	101212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	10	2	0.12	5768970	684	10.04	8500	8500	8410	10940	5900	8420	8434.17	0.41	0	134	8546	8482	8366	8302	8186	8515	8335	51	2520	500	5220	10	1	10183600	858	13.55	0.73	12	0.01	622.00	11517.00	20250	20230828	-58.37	7990	20240422	5.51	12480	-32.45	20240508	7990	5.51	20240422	20250	-58.37	20230828	7990	5.51	20240422	1.14	N	348350	500	50 억		42113	N	N	0	N	00	N
25	20240626	091215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	10	2	0.12	1582160	187	2.74	8500	8500	8420	10940	5900	8420	8460.75	0.41	0	-20	8546	8482	8366	8302	8186	8515	8335	51	2520	500	5220	10	1	10183600	858	13.55	0.73	12	0.00	622.00	11517.00	20250	20230828	-58.37	7990	20240422	5.51	12480	-32.45	20240508	7990	5.51	20240422	20250	-58.37	20230828	7990	5.51	20240422	1.14	N	348350	500	50 억		42113	N	N	0	N	00	N
26	20240625	161211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	20	2	0.24	56438260	6786	30.80	8370	8430	8250	10920	5880	8400	8316.82	0.42	0	116	8633	8516	8393	8276	8153	8455	8215	51	2520	500	5200	10	1	10183600	857	13.54	0.73	12	0.07	622.00	11517.00	20250	20230828	-58.42	7990	20240422	5.38	12480	-32.53	20240508	7990	5.38	20240422	20250	-58.42	20230828	7990	5.38	20240422	1.11	N	348350	500	50 억		42275	N	N	0	N	00	N
27	20240625	151209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	20	2	0.24	55630490	6690	30.36	8370	8430	8250	10920	5880	8400	8315.47	0.42	0	135	8633	8516	8393	8276	8153	8455	8215	51	2520	500	5200	10	1	10183600	857	13.54	0.73	12	0.07	622.00	11517.00	20250	20230828	-58.42	7990	20240422	5.38	12480	-32.53	20240508	7990	5.38	20240422	20250	-58.42	20230828	7990	5.38	20240422	1.11	N	348350	500	50 억		42275	N	N	0	N	00	N
28	20240625	141212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-10	5	-0.12	51772320	6231	28.28	8370	8400	8250	10920	5880	8400	8308.83	0.42	0	157	8633	8516	8393	8276	8153	8455	8215	51	2520	500	5200	10	1	10183600	854	13.49	0.73	12	0.06	622.00	11517.00	20250	20230828	-58.57	7990	20240422	5.01	12480	-32.77	20240508	7990	5.01	20240422	20250	-58.57	20230828	7990	5.01	20240422	1.11	N	348350	500	50 억		42275	N	N	0	N	00	N
29	20240625	131213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	-80	5	-0.95	46361620	5583	25.34	8370	8380	8250	10920	5880	8400	8304.07	0.42	0	78	8633	8516	8393	8276	8153	8455	8215	51	2520	500	5200	10	1	10183600	847	13.38	0.72	12	0.05	622.00	11517.00	20250	20230828	-58.91	7990	20240422	4.13	12480	-33.33	20240508	7990	4.13	20240422	20250	-58.91	20230828	7990	4.13	20240422	1.11	N	348350	500	50 억		42275	N	N	0	N	00	N
30	20240625	121216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-100	5	-1.19	36370110	4381	19.88	8370	8380	8250	10920	5880	8400	8301.78	0.42	0	-350	8633	8516	8393	8276	8153	8455	8215	51	2520	500	5200	10	1	10183600	845	13.34	0.72	12	0.04	622.00	11517.00	20250	20230828	-59.01	7990	20240422	3.88	12480	-33.49	20240508	7990	3.88	20240422	20250	-59.01	20230828	7990	3.88	20240422	1.11	N	348350	500	50 억		42275	N	N	0	N	00	N
31	20240625	111213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8340	-60	5	-0.71	34119380	4110	18.65	8370	8380	8250	10920	5880	8400	8301.55	0.42	0	-495	8633	8516	8393	8276	8153	8455	8215	51	2520	500	5200	10	1	10183600	849	13.41	0.72	12	0.04	622.00	11517.00	20250	20230828	-58.81	7990	20240422	4.38	12480	-33.17	20240508	7990	4.38	20240422	20250	-58.81	20230828	7990	4.38	20240422	1.11	N	348350	500	50 억		42275	N	N	0	N	00	N
32	20240625	101212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	-80	5	-0.95	19266930	2317	10.52	8370	8380	8260	10920	5880	8400	8315.46	0.42	0	-942	8633	8516	8393	8276	8153	8455	8215	51	2520	500	5200	10	1	10183600	847	13.38	0.72	12	0.02	622.00	11517.00	20250	20230828	-58.91	7990	20240422	4.13	12480	-33.33	20240508	7990	4.13	20240422	20250	-58.91	20230828	7990	4.13	20240422	1.11	N	348350	500	50 억		42275	N	N	0	N	00	N
33	20240625	091211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-100	5	-1.19	6377330	763	3.46	8370	8380	8300	10920	5880	8400	8358.23	0.42	0	-515	8633	8516	8393	8276	8153	8455	8215	51	2520	500	5200	10	1	10183600	845	13.34	0.72	12	0.01	622.00	11517.00	20250	20230828	-59.01	7990	20240422	3.88	12480	-33.49	20240508	7990	3.88	20240422	20250	-59.01	20230828	7990	3.88	20240422	1.11	N	348350	500	50 억		42275	N	N	0	N	00	N
34	20240624	161211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	-110	5	-1.29	182640590	21961	143.12	8510	8510	8270	11060	5960	8510	8316.51	0.39	0	-21	9056	8782	8576	8302	8096	8680	8200	51	2550	500	5270	10	1	10183600	855	13.50	0.73	12	0.22	622.00	11517.00	20250	20230828	-58.52	7990	20240422	5.13	12480	-32.69	20240508	7990	5.13	20240422	20250	-58.52	20230828	7990	5.13	20240422	1.10	N	348350	500	50 억		40096	N	N	0	N	00	N
35	20240624	151207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	-90	5	-1.06	177699710	21373	139.28	8510	8510	8270	11060	5960	8510	8314.21	0.39	0	39	9056	8782	8576	8302	8096	8680	8200	51	2550	500	5270	10	1	10183600	857	13.54	0.73	12	0.21	622.00	11517.00	20250	20230828	-58.42	7990	20240422	5.38	12480	-32.53	20240508	7990	5.38	20240422	20250	-58.42	20230828	7990	5.38	20240422	1.10	N	348350	500	50 억		40096	N	N	0	N	00	N
36	20240624	141209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	-190	5	-2.23	157685810	18963	123.58	8510	8510	8270	11060	5960	8510	8315.45	0.39	0	97	9056	8782	8576	8302	8096	8680	8200	51	2550	500	5270	10	1	10183600	847	13.38	0.72	12	0.19	622.00	11517.00	20250	20230828	-58.91	7990	20240422	4.13	12480	-33.33	20240508	7990	4.13	20240422	20250	-58.91	20230828	7990	4.13	20240422	1.10	N	348350	500	50 억		40096	N	N	0	N	00	N
37	20240624	131206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	-130	5	-1.53	145841420	17537	114.28	8510	8510	8270	11060	5960	8510	8316.21	0.39	0	364	9056	8782	8576	8302	8096	8680	8200	51	2550	500	5270	10	1	10183600	853	13.47	0.73	12	0.17	622.00	11517.00	20250	20230828	-58.62	7990	20240422	4.88	12480	-32.85	20240508	7990	4.88	20240422	20250	-58.62	20230828	7990	4.88	20240422	1.10	N	348350	500	50 억		40096	N	N	0	N	00	N
38	20240624	121207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-210	5	-2.47	137898450	16579	108.04	8510	8510	8270	11060	5960	8510	8317.66	0.39	0	434	9056	8782	8576	8302	8096	8680	8200	51	2550	500	5270	10	1	10183600	845	13.34	0.72	12	0.16	622.00	11517.00	20250	20230828	-59.01	7990	20240422	3.88	12480	-33.49	20240508	7990	3.88	20240422	20250	-59.01	20230828	7990	3.88	20240422	1.10	N	348350	500	50 억		40096	N	N	0	N	00	N
39	20240624	111210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	-190	5	-2.23	107196660	12873	83.89	8510	8510	8290	11060	5960	8510	8327.25	0.39	0	299	9056	8782	8576	8302	8096	8680	8200	51	2550	500	5270	10	1	10183600	847	13.38	0.72	12	0.13	622.00	11517.00	20250	20230828	-58.91	7990	20240422	4.13	12480	-33.33	20240508	7990	4.13	20240422	20250	-58.91	20230828	7990	4.13	20240422	1.10	N	348350	500	50 억		40096	N	N	0	N	00	N
40	20240624	101208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	-80	5	-0.94	84078100	10099	65.81	8510	8510	8290	11060	5960	8510	8325.39	0.39	0	2121	9056	8782	8576	8302	8096	8680	8200	51	2550	500	5270	10	1	10183600	858	13.55	0.73	12	0.10	622.00	11517.00	20250	20230828	-58.37	7990	20240422	5.51	12480	-32.45	20240508	7990	5.51	20240422	20250	-58.37	20230828	7990	5.51	20240422	1.10	N	348350	500	50 억		40096	N	N	0	N	00	N
41	20240624	091208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	-110	5	-1.29	26330510	3160	20.59	8510	8510	8310	11060	5960	8510	8332.44	0.39	0	-473	9056	8782	8576	8302	8096	8680	8200	51	2550	500	5270	10	1	10183600	855	13.50	0.73	12	0.03	622.00	11517.00	20250	20230828	-58.52	7990	20240422	5.13	12480	-32.69	20240508	7990	5.13	20240422	20250	-58.52	20230828	7990	5.13	20240422	1.10	N	348350	500	50 억		40096	N	N	0	N	00	N
42	20240621	161127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	-200	5	-2.30	130702690	15280	203.27	8850	8850	8370	11320	6100	8710	8553.87	0.41	0	-2003	8910	8810	8760	8660	8610	8785	8635	51	2610	500	5400	10	1	10183600	867	13.68	0.74	12	0.15	622.00	11517.00	20250	20230828	-57.98	7990	20240422	6.51	12480	-31.81	20240508	7990	6.51	20240422	20250	-57.98	20230828	7990	6.51	20240422	1.09	N	348350	500	50 억		42220	N	N	0	N	00	N
43	20240621	151128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	-190	5	-2.18	124261980	14524	193.22	8850	8850	8370	11320	6100	8710	8555.63	0.41	0	-1928	8910	8810	8760	8660	8610	8785	8635	51	2610	500	5400	10	1	10183600	868	13.70	0.74	12	0.14	622.00	11517.00	20250	20230828	-57.93	7990	20240422	6.63	12480	-31.73	20240508	7990	6.63	20240422	20250	-57.93	20230828	7990	6.63	20240422	1.09	N	348350	500	50 억		42220	N	N	0	N	00	N
44	20240621	141126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8560	-150	5	-1.72	109712440	12820	170.55	8850	8850	8370	11320	6100	8710	8557.91	0.41	0	-1741	8910	8810	8760	8660	8610	8785	8635	51	2610	500	5400	10	1	10183600	872	13.76	0.74	12	0.13	622.00	11517.00	20250	20230828	-57.73	7990	20240422	7.13	12480	-31.41	20240508	7990	7.13	20240422	20250	-57.73	20230828	7990	7.13	20240422	1.09	N	348350	500	50 억		42220	N	N	0	N	00	N
45	20240621	131128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	-200	5	-2.30	56907030	6597	87.76	8850	8850	8510	11320	6100	8710	8626.20	0.41	0	-2879	8910	8810	8760	8660	8610	8785	8635	51	2610	500	5400	10	1	10183600	867	13.68	0.74	12	0.06	622.00	11517.00	20250	20230828	-57.98	7990	20240422	6.51	12480	-31.81	20240508	7990	6.51	20240422	20250	-57.98	20230828	7990	6.51	20240422	1.09	N	348350	500	50 억		42220	N	N	0	N	00	N
46	20240621	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	-80	5	-0.92	37379980	4320	57.47	8850	8850	8550	11320	6100	8710	8652.77	0.41	0	-2420	8910	8810	8760	8660	8610	8785	8635	51	2610	500	5400	10	1	10183600	879	13.87	0.75	12	0.04	622.00	11517.00	20250	20230828	-57.38	7990	20240422	8.01	12480	-30.85	20240508	7990	8.01	20240422	20250	-57.38	20230828	7990	8.01	20240422	1.09	N	348350	500	50 억		42220	N	N	0	N	00	N
47	20240621	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	-120	5	-1.38	30827800	3557	47.32	8850	8850	8590	11320	6100	8710	8666.80	0.41	0	-1936	8910	8810	8760	8660	8610	8785	8635	51	2610	500	5400	10	1	10183600	875	13.81	0.75	12	0.03	622.00	11517.00	20250	20230828	-57.58	7990	20240422	7.51	12480	-31.17	20240508	7990	7.51	20240422	20250	-57.58	20230828	7990	7.51	20240422	1.09	N	348350	500	50 억		42220	N	N	0	N	00	N
48	20240621	101125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	-60	5	-0.69	21594330	2486	33.07	8850	8850	8630	11320	6100	8710	8686.38	0.41	0	-1247	8910	8810	8760	8660	8610	8785	8635	51	2610	500	5400	10	1	10183600	881	13.91	0.75	12	0.02	622.00	11517.00	20250	20230828	-57.28	7990	20240422	8.26	12480	-30.69	20240508	7990	8.26	20240422	20250	-57.28	20230828	7990	8.26	20240422	1.09	N	348350	500	50 억		42220	N	N	0	N	00	N
49	20240621	091131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	40	2	0.46	6212350	712	9.47	8850	8850	8690	11320	6100	8710	8725.21	0.41	0	-514	8910	8810	8760	8660	8610	8785	8635	51	2610	500	5400	10	1	10183600	891	14.07	0.76	12	0.01	622.00	11517.00	20250	20230828	-56.79	7990	20240422	9.51	12480	-29.89	20240508	7990	9.51	20240422	20250	-56.79	20230828	7990	9.51	20240422	1.09	N	348350	500	50 억		42220	N	N	0	N	00	N
50	20240620	161123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	-60	5	-0.68	65663140	7507	82.76	8770	8860	8710	11400	6140	8770	8746.97	0.40	0	1569	9083	8926	8813	8656	8543	8870	8600	51	2630	500	5430	10	1	10183600	887	14.00	0.76	12	0.07	622.00	11517.00	20250	20230828	-56.99	7990	20240422	9.01	12480	-30.21	20240508	7990	9.01	20240422	20250	-56.99	20230828	7990	9.01	20240422	1.09	N	348350	500	50 억		40651	N	N	0	N	00	N
51	20240620	151119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	10	2	0.11	54268010	6201	68.36	8770	8860	8720	11400	6140	8770	8751.49	0.40	0	1585	9083	8926	8813	8656	8543	8870	8600	51	2630	500	5430	10	1	10183600	894	14.12	0.76	12	0.06	622.00	11517.00	20250	20230828	-56.64	7990	20240422	9.89	12480	-29.65	20240508	7990	9.89	20240422	20250	-56.64	20230828	7990	9.89	20240422	1.09	N	348350	500	50 억		40651	N	N	0	N	00	N
52	20240620	141124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	10	2	0.11	51936060	5934	65.42	8770	8860	8720	11400	6140	8770	8752.29	0.40	0	1498	9083	8926	8813	8656	8543	8870	8600	51	2630	500	5430	10	1	10183600	894	14.12	0.76	12	0.06	622.00	11517.00	20250	20230828	-56.64	7990	20240422	9.89	12480	-29.65	20240508	7990	9.89	20240422	20250	-56.64	20230828	7990	9.89	20240422	1.09	N	348350	500	50 억		40651	N	N	0	N	00	N
53	20240620	131124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	-40	5	-0.46	46208670	5280	58.21	8770	8860	8720	11400	6140	8770	8751.64	0.40	0	1464	9083	8926	8813	8656	8543	8870	8600	51	2630	500	5430	10	1	10183600	889	14.04	0.76	12	0.05	622.00	11517.00	20250	20230828	-56.89	7990	20240422	9.26	12480	-30.05	20240508	7990	9.26	20240422	20250	-56.89	20230828	7990	9.26	20240422	1.09	N	348350	500	50 억		40651	N	N	0	N	00	N
54	20240620	121122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	10	2	0.11	28913670	3300	36.38	8770	8860	8730	11400	6140	8770	8761.72	0.40	0	144	9083	8926	8813	8656	8543	8870	8600	51	2630	500	5430	10	1	10183600	894	14.12	0.76	12	0.03	622.00	11517.00	20250	20230828	-56.64	7990	20240422	9.89	12480	-29.65	20240508	7990	9.89	20240422	20250	-56.64	20230828	7990	9.89	20240422	1.09	N	348350	500	50 억		40651	N	N	0	N	00	N
55	20240620	111124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	-20	5	-0.23	21577820	2461	27.13	8770	8860	8730	11400	6140	8770	8767.91	0.40	0	131	9083	8926	8813	8656	8543	8870	8600	51	2630	500	5430	10	1	10183600	891	14.07	0.76	12	0.02	622.00	11517.00	20250	20230828	-56.79	7990	20240422	9.51	12480	-29.89	20240508	7990	9.51	20240422	20250	-56.79	20230828	7990	9.51	20240422	1.09	N	348350	500	50 억		40651	N	N	0	N	00	N
56	20240620	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-30	5	-0.34	12008430	1369	15.09	8770	8860	8730	11400	6140	8770	8771.68	0.40	0	-14	9083	8926	8813	8656	8543	8870	8600	51	2630	500	5430	10	1	10183600	890	14.05	0.76	12	0.01	622.00	11517.00	20250	20230828	-56.84	7990	20240422	9.39	12480	-29.97	20240508	7990	9.39	20240422	20250	-56.84	20230828	7990	9.39	20240422	1.09	N	348350	500	50 억		40651	N	N	0	N	00	N
57	20240620	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8750	-20	5	-0.23	2664300	304	3.35	8770	8770	8750	11400	6140	8770	8764.14	0.40	0	-47	9083	8926	8813	8656	8543	8870	8600	51	2630	500	5430	10	1	10183600	891	14.07	0.76	12	0.00	622.00	11517.00	20250	20230828	-56.79	7990	20240422	9.51	12480	-29.89	20240508	7990	9.51	20240422	20250	-56.79	20230828	7990	9.51	20240422	1.09	N	348350	500	50 억		40651	N	N	0	N	00	N
58	20240619	161117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	-170	5	-1.90	78021450	8866	85.37	8940	8970	8700	11620	6260	8940	8800.09	0.43	0	-3457	9073	9006	8873	8806	8673	9040	8840	51	2680	500	5540	10	1	10183600	893	14.10	0.76	12	0.09	622.00	11517.00	20250	20230828	-56.69	7990	20240422	9.76	12480	-29.73	20240508	7990	9.76	20240422	20250	-56.69	20230828	7990	9.76	20240422	1.12	N	348350	500	50 억		44108	N	N	0	N	00	N
59	20240619	151119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	-150	5	-1.68	73339180	8333	80.24	8940	8970	8700	11620	6260	8940	8801.05	0.43	0	-3258	9073	9006	8873	8806	8673	9040	8840	51	2680	500	5540	10	1	10183600	895	14.13	0.76	12	0.08	622.00	11517.00	20250	20230828	-56.59	7990	20240422	10.01	12480	-29.57	20240508	7990	10.01	20240422	20250	-56.59	20230828	7990	10.01	20240422	1.12	N	348350	500	50 억		44108	N	N	0	N	00	N
60	20240619	141127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	-180	5	-2.01	57503490	6519	62.77	8940	8970	8750	11620	6260	8940	8820.91	0.43	0	-3099	9073	9006	8873	8806	8673	9040	8840	51	2680	500	5540	10	1	10183600	892	14.08	0.76	12	0.06	622.00	11517.00	20250	20230828	-56.74	7990	20240422	9.64	12480	-29.81	20240508	7990	9.64	20240422	20250	-56.74	20230828	7990	9.64	20240422	1.12	N	348350	500	50 억		44108	N	N	0	N	00	N
61	20240619	131115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	-180	5	-2.01	52643760	5965	57.44	8940	8970	8760	11620	6260	8940	8825.44	0.43	0	-2909	9073	9006	8873	8806	8673	9040	8840	51	2680	500	5540	10	1	10183600	892	14.08	0.76	12	0.06	622.00	11517.00	20250	20230828	-56.74	7990	20240422	9.64	12480	-29.81	20240508	7990	9.64	20240422	20250	-56.74	20230828	7990	9.64	20240422	1.12	N	348350	500	50 억		44108	N	N	0	N	00	N
62	20240619	121116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	-140	5	-1.57	29507240	3332	32.08	8940	8970	8800	11620	6260	8940	8855.71	0.43	0	-1029	9073	9006	8873	8806	8673	9040	8840	51	2680	500	5540	10	1	10183600	896	14.15	0.76	12	0.03	622.00	11517.00	20250	20230828	-56.54	7990	20240422	10.14	12480	-29.49	20240508	7990	10.14	20240422	20250	-56.54	20230828	7990	10.14	20240422	1.12	N	348350	500	50 억		44108	N	N	0	N	00	N
63	20240619	111120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	-50	5	-0.56	22929570	2586	24.90	8940	8970	8830	11620	6260	8940	8866.81	0.43	0	-415	9073	9006	8873	8806	8673	9040	8840	51	2680	500	5540	10	1	10183600	905	14.29	0.77	12	0.03	622.00	11517.00	20250	20230828	-56.10	7990	20240422	11.26	12480	-28.77	20240508	7990	11.26	20240422	20250	-56.10	20230828	7990	11.26	20240422	1.12	N	348350	500	50 억		44108	N	N	0	N	00	N
64	20240619	101123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	-50	5	-0.56	12073980	1358	13.08	8940	8970	8830	11620	6260	8940	8891.00	0.43	0	-150	9073	9006	8873	8806	8673	9040	8840	51	2680	500	5540	10	1	10183600	905	14.29	0.77	12	0.01	622.00	11517.00	20250	20230828	-56.10	7990	20240422	11.26	12480	-28.77	20240508	7990	11.26	20240422	20250	-56.10	20230828	7990	11.26	20240422	1.12	N	348350	500	50 억		44108	N	N	0	N	00	N
65	20240619	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	0	3	0.00	840360	94	0.91	8940	8940	8940	11620	6260	8940	8940.00	0.43	0	-50	9073	9006	8873	8806	8673	9040	8840	51	2680	500	5540	10	1	10183600	910	14.37	0.78	12	0.00	622.00	11517.00	20250	20230828	-55.85	7990	20240422	11.89	12480	-28.37	20240508	7990	11.89	20240422	20250	-55.85	20230828	7990	11.89	20240422	1.12	N	348350	500	50 억		44108	N	N	0	N	00	N
66	20240618	161112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	110	2	1.25	90049290	10239	61.99	8820	8940	8740	11470	6190	8830	8794.51	0.41	0	1984	9176	9002	8846	8672	8516	8925	8595	51	2640	500	5470	10	1	10183600	910	14.37	0.78	12	0.10	622.00	11517.00	20250	20230828	-55.85	7990	20240422	11.89	12480	-28.37	20240508	7990	11.89	20240422	20250	-55.85	20230828	7990	11.89	20240422	1.09	N	348350	500	50 억		42124	N	N	0	N	00	N
67	20240618	151112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	70	2	0.79	84042760	9566	57.92	8820	8900	8740	11470	6190	8830	8785.57	0.41	0	2041	9176	9002	8846	8672	8516	8925	8595	51	2640	500	5470	10	1	10183600	906	14.31	0.77	12	0.09	622.00	11517.00	20250	20230828	-56.05	7990	20240422	11.39	12480	-28.69	20240508	7990	11.39	20240422	20250	-56.05	20230828	7990	11.39	20240422	1.09	N	348350	500	50 억		42124	N	N	0	N	00	N
68	20240618	141116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8760	-70	5	-0.79	74884620	8528	51.63	8820	8830	8740	11470	6190	8830	8781.03	0.41	0	1703	9176	9002	8846	8672	8516	8925	8595	51	2640	500	5470	10	1	10183600	892	14.08	0.76	12	0.08	622.00	11517.00	20250	20230828	-56.74	7990	20240422	9.64	12480	-29.81	20240508	7990	9.64	20240422	20250	-56.74	20230828	7990	9.64	20240422	1.09	N	348350	500	50 억		42124	N	N	0	N	00	N
69	20240618	131117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	0	3	0.00	71959010	8195	49.62	8820	8830	8740	11470	6190	8830	8780.84	0.41	0	1838	9176	9002	8846	8672	8516	8925	8595	51	2640	500	5470	10	1	10183600	899	14.20	0.77	12	0.08	622.00	11517.00	20250	20230828	-56.40	7990	20240422	10.51	12480	-29.25	20240508	7990	10.51	20240422	20250	-56.40	20230828	7990	10.51	20240422	1.09	N	348350	500	50 억		42124	N	N	0	N	00	N
70	20240618	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8820	-10	5	-0.11	61089300	6952	42.09	8820	8830	8740	11470	6190	8830	8787.30	0.41	0	1691	9176	9002	8846	8672	8516	8925	8595	51	2640	500	5470	10	1	10183600	898	14.18	0.77	12	0.07	622.00	11517.00	20250	20230828	-56.44	7990	20240422	10.39	12480	-29.33	20240508	7990	10.39	20240422	20250	-56.44	20230828	7990	10.39	20240422	1.09	N	348350	500	50 억		42124	N	N	0	N	00	N
71	20240618	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	-50	5	-0.57	37835560	4302	26.05	8820	8830	8750	11470	6190	8830	8794.88	0.41	0	2584	9176	9002	8846	8672	8516	8925	8595	51	2640	500	5470	10	1	10183600	894	14.12	0.76	12	0.04	622.00	11517.00	20250	20230828	-56.64	7990	20240422	9.89	12480	-29.65	20240508	7990	9.89	20240422	20250	-56.64	20230828	7990	9.89	20240422	1.09	N	348350	500	50 억		42124	N	N	0	N	00	N
72	20240618	101113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	0	3	0.00	32076400	3647	22.08	8820	8830	8750	11470	6190	8830	8795.28	0.41	0	2845	9176	9002	8846	8672	8516	8925	8595	51	2640	500	5470	10	1	10183600	899	14.20	0.77	12	0.04	622.00	11517.00	20250	20230828	-56.40	7990	20240422	10.51	12480	-29.25	20240508	7990	10.51	20240422	20250	-56.40	20230828	7990	10.51	20240422	1.09	N	348350	500	50 억		42124	N	N	0	N	00	N
73	20240618	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	-50	5	-0.57	2430690	276	1.67	8820	8820	8780	11470	6190	8830	8806.85	0.41	0	30	9176	9002	8846	8672	8516	8925	8595	51	2640	500	5470	10	1	10183600	894	14.12	0.76	12	0.00	622.00	11517.00	20250	20230828	-56.64	7990	20240422	9.89	12480	-29.65	20240508	7990	9.89	20240422	20250	-56.64	20230828	7990	9.89	20240422	1.09	N	348350	500	50 억		42124	N	N	0	N	00	N
74	20240617	161104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-130	5	-1.45	144925350	16406	107.47	8940	9020	8690	11640	6280	8960	8833.68	0.39	0	2648	9446	9202	9076	8832	8706	9140	8770	51	2680	500	5550	10	1	10183600	899	14.20	0.77	12	0.16	622.00	11517.00	20250	20230828	-56.40	7990	20240422	10.51	12480	-29.25	20240508	7990	10.51	20240422	20250	-56.40	20230828	7990	10.51	20240422	1.09	N	348350	500	50 억		39473	N	N	0	N	00	N
75	20240617	151112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-130	5	-1.45	141120940	15974	104.64	8940	9020	8690	11640	6280	8960	8834.41	0.39	0	2665	9446	9202	9076	8832	8706	9140	8770	51	2680	500	5550	10	1	10183600	899	14.20	0.77	12	0.16	622.00	11517.00	20250	20230828	-56.40	7990	20240422	10.51	12480	-29.25	20240508	7990	10.51	20240422	20250	-56.40	20230828	7990	10.51	20240422	1.09	N	348350	500	50 억		39473	N	N	0	N	00	N
76	20240617	141102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-130	5	-1.45	118125150	13363	87.53	8940	9020	8690	11640	6280	8960	8839.72	0.39	0	771	9446	9202	9076	8832	8706	9140	8770	51	2680	500	5550	10	1	10183600	899	14.20	0.77	12	0.13	622.00	11517.00	20250	20230828	-56.40	7990	20240422	10.51	12480	-29.25	20240508	7990	10.51	20240422	20250	-56.40	20230828	7990	10.51	20240422	1.09	N	348350	500	50 억		39473	N	N	0	N	00	N
77	20240617	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8780	-180	5	-2.01	73742570	8303	54.39	8940	9020	8780	11640	6280	8960	8881.44	0.39	0	-1016	9446	9202	9076	8832	8706	9140	8770	51	2680	500	5550	10	1	10183600	894	14.12	0.76	12	0.08	622.00	11517.00	20250	20230828	-56.64	7990	20240422	9.89	12480	-29.65	20240508	7990	9.89	20240422	20250	-56.64	20230828	7990	9.89	20240422	1.09	N	348350	500	50 억		39473	N	N	0	N	00	N
78	20240617	121102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	-100	5	-1.12	39586070	4435	29.05	8940	9020	8860	11640	6280	8960	8925.83	0.39	0	-1042	9446	9202	9076	8832	8706	9140	8770	51	2680	500	5550	10	1	10183600	902	14.24	0.77	12	0.04	622.00	11517.00	20250	20230828	-56.25	7990	20240422	10.89	12480	-29.01	20240508	7990	10.89	20240422	20250	-56.25	20230828	7990	10.89	20240422	1.09	N	348350	500	50 억		39473	N	N	0	N	00	N
79	20240617	111054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	-30	5	-0.33	25937230	2901	19.00	8940	9020	8870	11640	6280	8960	8940.79	0.39	0	-732	9446	9202	9076	8832	8706	9140	8770	51	2680	500	5550	10	1	10183600	909	14.36	0.78	12	0.03	622.00	11517.00	20250	20230828	-55.90	7990	20240422	11.76	12480	-28.45	20240508	7990	11.76	20240422	20250	-55.90	20230828	7990	11.76	20240422	1.09	N	348350	500	50 억		39473	N	N	0	N	00	N
80	20240617	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	0	3	0.00	23298670	2606	17.07	8940	9020	8870	11640	6280	8960	8940.40	0.39	0	-787	9446	9202	9076	8832	8706	9140	8770	51	2680	500	5550	10	1	10183600	912	14.41	0.78	12	0.03	622.00	11517.00	20250	20230828	-55.75	7990	20240422	12.14	12480	-28.21	20240508	7990	12.14	20240422	20250	-55.75	20230828	7990	12.14	20240422	1.09	N	348350	500	50 억		39473	N	N	0	N	00	N
81	20240617	091057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	-20	5	-0.22	8687600	974	6.38	8940	8950	8870	11640	6280	8960	8919.51	0.39	0	-608	9446	9202	9076	8832	8706	9140	8770	51	2680	500	5550	10	1	10183600	910	14.37	0.78	12	0.01	622.00	11517.00	20250	20230828	-55.85	7990	20240422	11.89	12480	-28.37	20240508	7990	11.89	20240422	20250	-55.85	20230828	7990	11.89	20240422	1.09	N	348350	500	50 억		39473	N	N	0	N	00	N
82	20240614	160922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	-220	5	-2.40	136824440	15221	102.49	9320	9320	8950	11930	6430	9180	8989.19	0.41	0	-1997	9460	9320	9210	9070	8960	9265	9015	51	2750	500	5690	10	1	10183600	912	14.41	0.78	12	0.15	622.00	11517.00	20250	20230828	-55.75	7990	20240422	12.14	12480	-28.21	20240508	7990	12.14	20240422	20250	-55.75	20230828	7990	12.14	20240422	1.09	N	348350	500	50 억		41470	N	N	0	N	00	N
83	20240614	150926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	-190	5	-2.07	123161890	13695	92.22	9320	9320	8950	11930	6430	9180	8993.20	0.41	0	-1738	9460	9320	9210	9070	8960	9265	9015	51	2750	500	5690	10	1	10183600	916	14.45	0.78	12	0.13	622.00	11517.00	20250	20230828	-55.60	7990	20240422	12.52	12480	-27.96	20240508	7990	12.52	20240422	20250	-55.60	20230828	7990	12.52	20240422	1.09	N	348350	500	50 억		41470	N	N	0	N	00	N
84	20240614	140925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	-200	5	-2.18	104812380	11646	78.42	9320	9320	8950	11930	6430	9180	8999.86	0.41	0	-1723	9460	9320	9210	9070	8960	9265	9015	51	2750	500	5690	10	1	10183600	914	14.44	0.78	12	0.11	622.00	11517.00	20250	20230828	-55.65	7990	20240422	12.39	12480	-28.04	20240508	7990	12.39	20240422	20250	-55.65	20230828	7990	12.39	20240422	1.09	N	348350	500	50 억		41470	N	N	0	N	00	N
85	20240614	130927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	-220	5	-2.40	85018290	9436	63.54	9320	9320	8960	11930	6430	9180	9009.99	0.41	0	-1818	9460	9320	9210	9070	8960	9265	9015	51	2750	500	5690	10	1	10183600	912	14.41	0.78	12	0.09	622.00	11517.00	20250	20230828	-55.75	7990	20240422	12.14	12480	-28.21	20240508	7990	12.14	20240422	20250	-55.75	20230828	7990	12.14	20240422	1.09	N	348350	500	50 억		41470	N	N	0	N	00	N
86	20240614	120931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-180	5	-1.96	70139960	7776	52.36	9320	9320	8960	11930	6430	9180	9020.06	0.41	0	-1573	9460	9320	9210	9070	8960	9265	9015	51	2750	500	5690	10	1	10183600	917	14.47	0.78	12	0.08	622.00	11517.00	20250	20230828	-55.56	7990	20240422	12.64	12480	-27.88	20240508	7990	12.64	20240422	20250	-55.56	20230828	7990	12.64	20240422	1.09	N	348350	500	50 억		41470	N	N	0	N	00	N
87	20240614	111043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	-170	5	-1.85	62323120	6905	46.50	9320	9320	8960	11930	6430	9180	9025.80	0.41	0	-1645	9460	9320	9210	9070	8960	9265	9015	51	2750	500	5690	10	1	10183600	918	14.49	0.78	12	0.07	622.00	11517.00	20250	20230828	-55.51	7990	20240422	12.77	12480	-27.80	20240508	7990	12.77	20240422	20250	-55.51	20230828	7990	12.77	20240422	1.09	N	348350	500	50 억		41470	N	N	0	N	00	N
88	20240614	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	-160	5	-1.74	46850350	5181	34.89	9320	9320	8960	11930	6430	9180	9042.72	0.41	0	-1585	9460	9320	9210	9070	8960	9265	9015	51	2750	500	5690	10	1	10183600	919	14.50	0.78	12	0.05	622.00	11517.00	20250	20230828	-55.46	7990	20240422	12.89	12480	-27.72	20240508	7990	12.89	20240422	20250	-55.46	20230828	7990	12.89	20240422	1.09	N	348350	500	50 억		41470	N	N	0	N	00	N
89	20240614	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	-100	5	-1.09	13190240	1446	9.74	9320	9320	9020	11930	6430	9180	9121.88	0.41	0	-1097	9460	9320	9210	9070	8960	9265	9015	51	2750	500	5690	10	1	10183600	925	14.60	0.79	12	0.01	622.00	11517.00	20250	20230828	-55.16	7990	20240422	13.64	12480	-27.24	20240508	7990	13.64	20240422	20250	-55.16	20230828	7990	13.64	20240422	1.09	N	348350	500	50 억		41470	N	N	0	N	00	N
90	20240613	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	-100	5	-1.08	136198620	14769	113.26	9280	9350	9100	12060	6500	9280	9221.93	0.44	0	-3533	9466	9372	9296	9202	9126	9365	9195	51	2780	500	5750	10	1	10183600	935	14.76	0.80	12	0.15	622.00	11517.00	20250	20230828	-54.67	7990	20240422	14.89	12480	-26.44	20240508	7990	14.89	20240422	20250	-54.67	20230828	7990	14.89	20240422	1.06	N	348350	500	50 억		45003	N	N	0	N	00	N
91	20240613	151049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	-160	5	-1.72	126855350	13749	105.44	9280	9350	9100	12060	6500	9280	9226.51	0.44	0	-3082	9466	9372	9296	9202	9126	9365	9195	51	2780	500	5750	10	1	10183600	929	14.66	0.79	12	0.14	622.00	11517.00	20250	20230828	-54.96	7990	20240422	14.14	12480	-26.92	20240508	7990	14.14	20240422	20250	-54.96	20230828	7990	14.14	20240422	1.06	N	348350	500	50 억		45003	N	N	0	N	00	N
92	20240613	141037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-130	5	-1.40	109791180	11880	91.10	9280	9350	9140	12060	6500	9280	9241.68	0.44	0	-3297	9466	9372	9296	9202	9126	9365	9195	51	2780	500	5750	10	1	10183600	932	14.71	0.79	12	0.12	622.00	11517.00	20250	20230828	-54.81	7990	20240422	14.52	12480	-26.68	20240508	7990	14.52	20240422	20250	-54.81	20230828	7990	14.52	20240422	1.06	N	348350	500	50 억		45003	N	N	0	N	00	N
93	20240613	131035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9260	-20	5	-0.22	100635590	10881	83.44	9280	9350	9180	12060	6500	9280	9248.74	0.44	0	-2668	9466	9372	9296	9202	9126	9365	9195	51	2780	500	5750	10	1	10183600	943	14.89	0.80	12	0.11	622.00	11517.00	20250	20230828	-54.27	7990	20240422	15.89	12480	-25.80	20240508	7990	15.89	20240422	20250	-54.27	20230828	7990	15.89	20240422	1.06	N	348350	500	50 억		45003	N	N	0	N	00	N
94	20240613	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-80	5	-0.86	67829400	7336	56.26	9280	9350	9200	12060	6500	9280	9246.10	0.44	0	-1514	9466	9372	9296	9202	9126	9365	9195	51	2780	500	5750	10	1	10183600	937	14.79	0.80	12	0.07	622.00	11517.00	20250	20230828	-54.57	7990	20240422	15.14	12480	-26.28	20240508	7990	15.14	20240422	20250	-54.57	20230828	7990	15.14	20240422	1.06	N	348350	500	50 억		45003	N	N	0	N	00	N
95	20240613	111033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-50	5	-0.54	38609580	4163	31.92	9280	9350	9220	12060	6500	9280	9274.46	0.44	0	-1172	9466	9372	9296	9202	9126	9365	9195	51	2780	500	5750	10	1	10183600	940	14.84	0.80	12	0.04	622.00	11517.00	20250	20230828	-54.42	7990	20240422	15.52	12480	-26.04	20240508	7990	15.52	20240422	20250	-54.42	20230828	7990	15.52	20240422	1.06	N	348350	500	50 억		45003	N	N	0	N	00	N
96	20240613	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	0	3	0.00	21807960	2347	18.00	9280	9350	9270	12060	6500	9280	9291.84	0.44	0	38	9466	9372	9296	9202	9126	9365	9195	51	2780	500	5750	10	1	10183600	945	14.92	0.81	12	0.02	622.00	11517.00	20250	20230828	-54.17	7990	20240422	16.15	12480	-25.64	20240508	7990	16.15	20240422	20250	-54.17	20230828	7990	16.15	20240422	1.06	N	348350	500	50 억		45003	N	N	0	N	00	N
97	20240613	091040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	0	3	0.00	2396730	258	1.98	9280	9350	9280	12060	6500	9280	9289.65	0.44	0	172	9466	9372	9296	9202	9126	9365	9195	51	2780	500	5750	10	1	10183600	945	14.92	0.81	12	0.00	622.00	11517.00	20250	20230828	-54.17	7990	20240422	16.15	12480	-25.64	20240508	7990	16.15	20240422	20250	-54.17	20230828	7990	16.15	20240422	1.06	N	348350	500	50 억		45003	N	N	0	N	00	N
98	20240612	161022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	-20	5	-0.22	120731700	12981	51.59	9280	9390	9220	12090	6510	9300	9300.65	0.39	0	4891	9806	9552	9426	9172	9046	9490	9110	51	2790	500	5760	10	1	10183600	945	14.92	0.81	12	0.13	622.00	11517.00	20250	20230828	-54.17	7990	20240422	16.15	12480	-25.64	20240508	7990	16.15	20240422	20250	-54.17	20230828	7990	16.15	20240422	1.06	N	348350	500	50 억		39970	N	N	0	N	00	N
99	20240612	151035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	-50	5	-0.54	111619030	11996	47.68	9280	9390	9220	12090	6510	9300	9304.75	0.39	0	4128	9806	9552	9426	9172	9046	9490	9110	51	2790	500	5760	10	1	10183600	942	14.87	0.80	12	0.12	622.00	11517.00	20250	20230828	-54.32	7990	20240422	15.77	12480	-25.88	20240508	7990	15.77	20240422	20250	-54.32	20230828	7990	15.77	20240422	1.06	N	348350	500	50 억		39970	N	N	0	N	00	N
100	20240612	141026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	20	2	0.22	86967820	9339	37.12	9280	9390	9220	12090	6510	9300	9312.52	0.39	0	4393	9806	9552	9426	9172	9046	9490	9110	51	2790	500	5760	10	1	10183600	949	14.98	0.81	12	0.09	622.00	11517.00	20250	20230828	-53.98	7990	20240422	16.65	12480	-25.32	20240508	7990	16.65	20240422	20250	-53.98	20230828	7990	16.65	20240422	1.06	N	348350	500	50 억		39970	N	N	0	N	00	N
101	20240612	131028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	40	2	0.43	78065320	8384	33.32	9280	9390	9220	12090	6510	9300	9311.43	0.39	0	4071	9806	9552	9426	9172	9046	9490	9110	51	2790	500	5760	10	1	10183600	951	15.02	0.81	12	0.08	622.00	11517.00	20250	20230828	-53.88	7990	20240422	16.90	12480	-25.16	20240508	7990	16.90	20240422	20250	-53.88	20230828	7990	16.90	20240422	1.06	N	348350	500	50 억		39970	N	N	0	N	00	N
102	20240612	121027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	20	2	0.22	73633100	7908	31.43	9280	9390	9220	12090	6510	9300	9311.43	0.39	0	3892	9806	9552	9426	9172	9046	9490	9110	51	2790	500	5760	10	1	10183600	949	14.98	0.81	12	0.08	622.00	11517.00	20250	20230828	-53.98	7990	20240422	16.65	12480	-25.32	20240508	7990	16.65	20240422	20250	-53.98	20230828	7990	16.65	20240422	1.06	N	348350	500	50 억		39970	N	N	0	N	00	N
103	20240612	111025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	20	2	0.22	69218850	7434	29.55	9280	9390	9220	12090	6510	9300	9311.34	0.39	0	3598	9806	9552	9426	9172	9046	9490	9110	51	2790	500	5760	10	1	10183600	949	14.98	0.81	12	0.07	622.00	11517.00	20250	20230828	-53.98	7990	20240422	16.65	12480	-25.32	20240508	7990	16.65	20240422	20250	-53.98	20230828	7990	16.65	20240422	1.06	N	348350	500	50 억		39970	N	N	0	N	00	N
104	20240612	101027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	30	2	0.32	59785310	6419	25.51	9280	9390	9220	12090	6510	9300	9314.13	0.39	0	2973	9806	9552	9426	9172	9046	9490	9110	51	2790	500	5760	10	1	10183600	950	15.00	0.81	12	0.06	622.00	11517.00	20250	20230828	-53.93	7990	20240422	16.77	12480	-25.24	20240508	7990	16.77	20240422	20250	-53.93	20230828	7990	16.77	20240422	1.06	N	348350	500	50 억		39970	N	N	0	N	00	N
105	20240612	091030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	70	2	0.75	35471380	3803	15.11	9280	9370	9280	12090	6510	9300	9328.30	0.39	0	2674	9806	9552	9426	9172	9046	9490	9110	51	2790	500	5760	10	1	10183600	954	15.06	0.81	12	0.04	622.00	11517.00	20250	20230828	-53.73	7990	20240422	17.27	12480	-24.92	20240508	7990	17.27	20240422	20250	-53.73	20230828	7990	17.27	20240422	1.06	N	348350	500	50 억		39970	N	N	0	N	00	N
106	20240610	161018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	-10	5	-0.10	190075320	19676	209.97	9510	9820	9510	12550	6770	9660	9660.27	0.46	0	1462	9753	9706	9613	9566	9473	9730	9590	51	2890	500	5980	10	1	10183600	983	15.51	0.84	12	0.19	622.00	11517.00	20250	20230828	-52.35	7990	20240422	20.78	12480	-22.68	20240508	7990	20.78	20240422	20250	-52.35	20230828	7990	20.78	20240422	1.07	N	348350	500	50 억		47100	N	N	0	N	00	N
107	20240610	151029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9710	50	2	0.52	182219950	18862	201.28	9510	9820	9510	12550	6770	9660	9660.69	0.46	0	1509	9753	9706	9613	9566	9473	9730	9590	51	2890	500	5980	10	1	10183600	989	15.61	0.84	12	0.19	622.00	11517.00	20250	20230828	-52.05	7990	20240422	21.53	12480	-22.20	20240508	7990	21.53	20240422	20250	-52.05	20230828	7990	21.53	20240422	1.07	N	348350	500	50 억		47100	N	N	0	N	00	N
108	20240610	141023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9710	50	2	0.52	161912560	16767	178.92	9510	9820	9510	12550	6770	9660	9656.62	0.46	0	1781	9753	9706	9613	9566	9473	9730	9590	51	2890	500	5980	10	1	10183600	989	15.61	0.84	12	0.16	622.00	11517.00	20250	20230828	-52.05	7990	20240422	21.53	12480	-22.20	20240508	7990	21.53	20240422	20250	-52.05	20230828	7990	21.53	20240422	1.07	N	348350	500	50 억		47100	N	N	0	N	00	N
109	20240610	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	100	2	1.04	149550930	15497	165.37	9510	9820	9510	12550	6770	9660	9650.31	0.46	0	2127	9753	9706	9613	9566	9473	9730	9590	51	2890	500	5980	10	1	10183600	994	15.69	0.85	12	0.15	622.00	11517.00	20250	20230828	-51.80	7990	20240422	22.15	12480	-21.79	20240508	7990	22.15	20240422	20250	-51.80	20230828	7990	22.15	20240422	1.07	N	348350	500	50 억		47100	N	N	0	N	00	N
110	20240610	121021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	30	2	0.31	145733440	15103	161.17	9510	9820	9510	12550	6770	9660	9649.30	0.46	0	2001	9753	9706	9613	9566	9473	9730	9590	51	2890	500	5980	10	1	10183600	987	15.58	0.84	12	0.15	622.00	11517.00	20250	20230828	-52.15	7990	20240422	21.28	12480	-22.36	20240508	7990	21.28	20240422	20250	-52.15	20230828	7990	21.28	20240422	1.07	N	348350	500	50 억		47100	N	N	0	N	00	N
111	20240610	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	140	2	1.45	94391650	9792	104.49	9510	9820	9510	12550	6770	9660	9639.67	0.46	0	-2002	9753	9706	9613	9566	9473	9730	9590	51	2890	500	5980	10	1	10183600	998	15.76	0.85	12	0.10	622.00	11517.00	20250	20230828	-51.60	7990	20240422	22.65	12480	-21.47	20240508	7990	22.65	20240422	20250	-51.60	20230828	7990	22.65	20240422	1.07	N	348350	500	50 억		47100	N	N	0	N	00	N
112	20240610	101021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9510	-150	5	-1.55	27546150	2887	30.81	9510	9670	9510	12550	6770	9660	9541.44	0.46	0	349	9753	9706	9613	9566	9473	9730	9590	51	2890	500	5980	10	1	10183600	968	15.29	0.83	12	0.03	622.00	11517.00	20250	20230828	-53.04	7990	20240422	19.02	12480	-23.80	20240508	7990	19.02	20240422	20250	-53.04	20230828	7990	19.02	20240422	1.07	N	348350	500	50 억		47100	N	N	0	N	00	N
113	20240610	091027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	-60	5	-0.62	11860710	1244	13.27	9510	9670	9510	12550	6770	9660	9534.33	0.46	0	331	9753	9706	9613	9566	9473	9730	9590	51	2890	500	5980	10	1	10183600	978	15.43	0.83	12	0.01	622.00	11517.00	20250	20230828	-52.59	7990	20240422	20.15	12480	-23.08	20240508	7990	20.15	20240422	20250	-52.59	20230828	7990	20.15	20240422	1.07	N	348350	500	50 억		47100	N	N	0	N	00	N
114	20240607	161055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9660	120	2	1.26	88499840	9231	33.73	9640	9660	9520	12400	6680	9540	9586.77	0.44	0	2119	9866	9702	9576	9412	9286	9640	9350	51	2860	500	5910	10	1	10183600	984	15.53	0.84	12	0.09	622.00	11517.00	20250	20230828	-52.30	7990	20240422	20.90	12480	-22.60	20240508	7990	20.90	20240422	20250	-52.30	20230828	7990	20.90	20240422	1.06	N	348350	500	50 억		44981	N	N	0	N	00	N
115	20240607	151103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9640	100	2	1.05	83280230	8689	31.75	9640	9640	9520	12400	6680	9540	9584.56	0.44	0	2184	9866	9702	9576	9412	9286	9640	9350	51	2860	500	5910	10	1	10183600	982	15.50	0.84	12	0.09	622.00	11517.00	20250	20230828	-52.40	7990	20240422	20.65	12480	-22.76	20240508	7990	20.65	20240422	20250	-52.40	20230828	7990	20.65	20240422	1.06	N	348350	500	50 억		44981	N	N	0	N	00	N
116	20240607	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	80	2	0.84	59097450	6170	22.55	9640	9640	9520	12400	6680	9540	9578.19	0.44	0	665	9866	9702	9576	9412	9286	9640	9350	51	2860	500	5910	10	1	10183600	980	15.47	0.84	12	0.06	622.00	11517.00	20250	20230828	-52.49	7990	20240422	20.40	12480	-22.92	20240508	7990	20.40	20240422	20250	-52.49	20230828	7990	20.40	20240422	1.06	N	348350	500	50 억		44981	N	N	0	N	00	N
117	20240607	131053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9600	60	2	0.63	49794280	5201	19.01	9640	9640	9520	12400	6680	9540	9573.98	0.44	0	386	9866	9702	9576	9412	9286	9640	9350	51	2860	500	5910	10	1	10183600	978	15.43	0.83	12	0.05	622.00	11517.00	20250	20230828	-52.59	7990	20240422	20.15	12480	-23.08	20240508	7990	20.15	20240422	20250	-52.59	20230828	7990	20.15	20240422	1.06	N	348350	500	50 억		44981	N	N	0	N	00	N
118	20240607	121057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	50	2	0.52	44113080	4607	16.84	9640	9640	9520	12400	6680	9540	9575.23	0.44	0	113	9866	9702	9576	9412	9286	9640	9350	51	2860	500	5910	10	1	10183600	977	15.42	0.83	12	0.05	622.00	11517.00	20250	20230828	-52.64	7990	20240422	20.03	12480	-23.16	20240508	7990	20.03	20240422	20250	-52.64	20230828	7990	20.03	20240422	1.06	N	348350	500	50 억		44981	N	N	0	N	00	N
119	20240607	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	50	2	0.52	32650610	3407	12.45	9640	9640	9520	12400	6680	9540	9583.39	0.44	0	-357	9866	9702	9576	9412	9286	9640	9350	51	2860	500	5910	10	1	10183600	977	15.42	0.83	12	0.03	622.00	11517.00	20250	20230828	-52.64	7990	20240422	20.03	12480	-23.16	20240508	7990	20.03	20240422	20250	-52.64	20230828	7990	20.03	20240422	1.06	N	348350	500	50 억		44981	N	N	0	N	00	N
120	20240607	101057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9610	70	2	0.73	17519710	1831	6.69	9640	9640	9520	12400	6680	9540	9568.38	0.44	0	769	9866	9702	9576	9412	9286	9640	9350	51	2860	500	5910	10	1	10183600	979	15.45	0.83	12	0.02	622.00	11517.00	20250	20230828	-52.54	7990	20240422	20.28	12480	-23.00	20240508	7990	20.28	20240422	20250	-52.54	20230828	7990	20.28	20240422	1.06	N	348350	500	50 억		44981	N	N	0	N	00	N
121	20240607	091056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	40	2	0.42	2885500	302	1.10	9640	9640	9540	12400	6680	9540	9554.64	0.44	0	-89	9866	9702	9576	9412	9286	9640	9350	51	2860	500	5910	10	1	10183600	976	15.40	0.83	12	0.00	622.00	11517.00	20250	20230828	-52.69	7990	20240422	19.90	12480	-23.24	20240508	7990	19.90	20240422	20250	-52.69	20230828	7990	19.90	20240422	1.06	N	348350	500	50 억		44981	N	N	0	N	00	N
122	20240605	161052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-90	5	-0.93	259574880	27255	71.16	9680	9740	9450	12510	6750	9630	9523.94	0.40	0	3757	10216	9922	9686	9392	9156	9805	9275	51	2880	500	5970	10	1	10183600	972	15.34	0.83	12	0.27	622.00	11517.00	20250	20230828	-52.89	7990	20240422	19.40	12480	-23.56	20240508	7990	19.40	20240422	20250	-52.89	20230828	7990	19.40	20240422	1.09	N	348350	500	50 억		41209	N	N	0	N	00	N
123	20240605	151050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9490	-140	5	-1.45	255462550	26822	70.03	9680	9740	9450	12510	6750	9630	9524.37	0.40	0	3971	10216	9922	9686	9392	9156	9805	9275	51	2880	500	5970	10	1	10183600	966	15.26	0.82	12	0.26	622.00	11517.00	20250	20230828	-53.14	7990	20240422	18.77	12480	-23.96	20240508	7990	18.77	20240422	20250	-53.14	20230828	7990	18.77	20240422	1.09	N	348350	500	50 억		41209	N	N	0	N	00	N
124	20240605	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	-10	5	-0.10	220168670	23115	60.35	9680	9740	9450	12510	6750	9630	9524.93	0.40	0	4052	10216	9922	9686	9392	9156	9805	9275	51	2880	500	5970	10	1	10183600	980	15.47	0.84	12	0.23	622.00	11517.00	20250	20230828	-52.49	7990	20240422	20.40	12480	-22.92	20240508	7990	20.40	20240422	20250	-52.49	20230828	7990	20.40	20240422	1.09	N	348350	500	50 억		41209	N	N	0	N	00	N
125	20240605	131050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9560	-70	5	-0.73	213432200	22411	58.51	9680	9740	9450	12510	6750	9630	9523.55	0.40	0	4156	10216	9922	9686	9392	9156	9805	9275	51	2880	500	5970	10	1	10183600	974	15.37	0.83	12	0.22	622.00	11517.00	20250	20230828	-52.79	7990	20240422	19.65	12480	-23.40	20240508	7990	19.65	20240422	20250	-52.79	20230828	7990	19.65	20240422	1.09	N	348350	500	50 억		41209	N	N	0	N	00	N
126	20240605	121048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9500	-130	5	-1.35	204800870	21505	56.15	9680	9740	9450	12510	6750	9630	9523.41	0.40	0	4136	10216	9922	9686	9392	9156	9805	9275	51	2880	500	5970	10	1	10183600	967	15.27	0.82	12	0.21	622.00	11517.00	20250	20230828	-53.09	7990	20240422	18.90	12480	-23.88	20240508	7990	18.90	20240422	20250	-53.09	20230828	7990	18.90	20240422	1.09	N	348350	500	50 억		41209	N	N	0	N	00	N
127	20240605	111049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9510	-120	5	-1.25	189498770	19894	51.94	9680	9740	9450	12510	6750	9630	9525.42	0.40	0	3803	10216	9922	9686	9392	9156	9805	9275	51	2880	500	5970	10	1	10183600	968	15.29	0.83	12	0.20	622.00	11517.00	20250	20230828	-53.04	7990	20240422	19.02	12480	-23.80	20240508	7990	19.02	20240422	20250	-53.04	20230828	7990	19.02	20240422	1.09	N	348350	500	50 억		41209	N	N	0	N	00	N
128	20240605	101045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	-80	5	-0.83	71267540	7406	19.34	9680	9740	9460	12510	6750	9630	9622.95	0.40	0	-4613	10216	9922	9686	9392	9156	9805	9275	51	2880	500	5970	10	1	10183600	973	15.35	0.83	12	0.07	622.00	11517.00	20250	20230828	-52.84	7990	20240422	19.52	12480	-23.48	20240508	7990	19.52	20240422	20250	-52.84	20230828	7990	19.52	20240422	1.09	N	348350	500	50 억		41209	N	N	0	N	00	N
129	20240605	091046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9710	80	2	0.83	7030610	724	1.89	9680	9730	9680	12510	6750	9630	9710.79	0.40	0	339	10216	9922	9686	9392	9156	9805	9275	51	2880	500	5970	10	1	10183600	989	15.61	0.84	12	0.01	622.00	11517.00	20250	20230828	-52.05	7990	20240422	21.53	12480	-22.20	20240508	7990	21.53	20240422	20250	-52.05	20230828	7990	21.53	20240422	1.09	N	348350	500	50 억		41209	N	N	0	N	00	N
130	20240604	161037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	-280	5	-2.83	368619210	38102	143.05	9820	9980	9450	12880	6940	9910	9674.60	0.37	0	3891	10270	10090	9840	9660	9410	10180	9750	51	2970	500	6140	10	1	10183600	981	15.48	0.84	12	0.37	622.00	11517.00	20250	20230828	-52.44	7990	20240422	20.53	12480	-22.84	20240508	7990	20.53	20240422	20250	-52.44	20230828	7990	20.53	20240422	1.08	N	348350	500	50 억		37316	N	N	0	N	00	N
131	20240604	151038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9680	-230	5	-2.32	351998160	36377	136.58	9820	9980	9450	12880	6940	9910	9676.39	0.37	0	4113	10270	10090	9840	9660	9410	10180	9750	51	2970	500	6140	10	1	10183600	986	15.56	0.84	12	0.36	622.00	11517.00	20250	20230828	-52.20	7990	20240422	21.15	12480	-22.44	20240508	7990	21.15	20240422	20250	-52.20	20230828	7990	21.15	20240422	1.08	N	348350	500	50 억		37316	N	N	0	N	00	N
132	20240604	141041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9720	-190	5	-1.92	330089940	34111	128.07	9820	9980	9450	12880	6940	9910	9676.94	0.37	0	4212	10270	10090	9840	9660	9410	10180	9750	51	2970	500	6140	10	1	10183600	990	15.63	0.84	12	0.33	622.00	11517.00	20250	20230828	-52.00	7990	20240422	21.65	12480	-22.12	20240508	7990	21.65	20240422	20250	-52.00	20230828	7990	21.65	20240422	1.08	N	348350	500	50 억		37316	N	N	0	N	00	N
133	20240604	131037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9700	-210	5	-2.12	328374280	33935	127.41	9820	9980	9450	12880	6940	9910	9676.57	0.37	0	4294	10270	10090	9840	9660	9410	10180	9750	51	2970	500	6140	10	1	10183600	988	15.59	0.84	12	0.33	622.00	11517.00	20250	20230828	-52.10	7990	20240422	21.40	12480	-22.28	20240508	7990	21.40	20240422	20250	-52.10	20230828	7990	21.40	20240422	1.08	N	348350	500	50 억		37316	N	N	0	N	00	N
134	20240604	121036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9620	-290	5	-2.93	309662260	31997	120.13	9820	9980	9450	12880	6940	9910	9677.85	0.37	0	3646	10270	10090	9840	9660	9410	10180	9750	51	2970	500	6140	10	1	10183600	980	15.47	0.84	12	0.31	622.00	11517.00	20250	20230828	-52.49	7990	20240422	20.40	12480	-22.92	20240508	7990	20.40	20240422	20250	-52.49	20230828	7990	20.40	20240422	1.08	N	348350	500	50 억		37316	N	N	0	N	00	N
135	20240604	111032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	-280	5	-2.83	283067820	29227	109.73	9820	9980	9450	12880	6940	9910	9685.15	0.37	0	3951	10270	10090	9840	9660	9410	10180	9750	51	2970	500	6140	10	1	10183600	981	15.48	0.84	12	0.29	622.00	11517.00	20250	20230828	-52.44	7990	20240422	20.53	12480	-22.84	20240508	7990	20.53	20240422	20250	-52.44	20230828	7990	20.53	20240422	1.08	N	348350	500	50 억		37316	N	N	0	N	00	N
136	20240604	101036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	-260	5	-2.62	259803040	26802	100.63	9820	9980	9450	12880	6940	9910	9693.42	0.37	0	3391	10270	10090	9840	9660	9410	10180	9750	51	2970	500	6140	10	1	10183600	983	15.51	0.84	12	0.26	622.00	11517.00	20250	20230828	-52.35	7990	20240422	20.78	12480	-22.68	20240508	7990	20.78	20240422	20250	-52.35	20230828	7990	20.78	20240422	1.08	N	348350	500	50 억		37316	N	N	0	N	00	N
137	20240604	091034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	0	3	0.00	39774690	4009	15.05	9820	9980	9820	12880	6940	9910	9921.35	0.37	0	829	10270	10090	9840	9660	9410	10180	9750	51	2970	500	6140	10	1	10183600	1009	15.93	0.86	12	0.04	622.00	11517.00	20250	20230828	-51.06	7990	20240422	24.03	12480	-20.59	20240508	7990	24.03	20240422	20250	-51.06	20230828	7990	24.03	20240422	1.08	N	348350	500	50 억		37316	N	N	0	N	00	N
138	20240603	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9910	310	2	3.23	262981960	26603	92.99	9590	10020	9590	12480	6720	9600	9885.40	0.27	0	9985	9840	9720	9560	9440	9280	9780	9500	51	2880	500	5950	10	1	10183600	1009	15.93	0.86	12	0.26	622.00	11517.00	20250	20230828	-51.06	7990	20240422	24.03	12480	-20.59	20240508	7990	24.03	20240422	20250	-51.06	20230828	7990	24.03	20240422	1.09	N	348350	500	50 억		27155	N	N	0	N	00	N
139	20240603	151023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9930	330	2	3.44	235371730	23818	83.25	9590	10020	9590	12480	6720	9600	9882.09	0.27	0	9352	9840	9720	9560	9440	9280	9780	9500	51	2880	500	5950	10	1	10183600	1011	15.96	0.86	12	0.23	622.00	11517.00	20250	20230828	-50.96	7990	20240422	24.28	12480	-20.43	20240508	7990	24.28	20240422	20250	-50.96	20230828	7990	24.28	20240422	1.09	N	348350	500	50 억		27155	N	N	0	N	00	N
140	20240603	141023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9860	260	2	2.71	219195710	22184	77.54	9590	10020	9590	12480	6720	9600	9880.80	0.27	0	8536	9840	9720	9560	9440	9280	9780	9500	51	2880	500	5950	10	1	10183600	1004	15.85	0.86	12	0.22	622.00	11517.00	20250	20230828	-51.31	7990	20240422	23.40	12480	-20.99	20240508	7990	23.40	20240422	20250	-51.31	20230828	7990	23.40	20240422	1.09	N	348350	500	50 억		27155	N	N	0	N	00	N
141	20240603	131024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9980	380	2	3.96	176789090	17904	62.58	9590	10020	9590	12480	6720	9600	9874.28	0.27	0	6894	9840	9720	9560	9440	9280	9780	9500	51	2880	500	5950	10	1	10183600	1016	16.05	0.87	12	0.18	622.00	11517.00	20250	20230828	-50.72	7990	20240422	24.91	12480	-20.03	20240508	7990	24.91	20240422	20250	-50.72	20230828	7990	24.91	20240422	1.09	N	348350	500	50 억		27155	N	N	0	N	00	N
142	20240603	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9890	290	2	3.02	161146570	16324	57.06	9590	10020	9590	12480	6720	9600	9871.76	0.27	0	6303	9840	9720	9560	9440	9280	9780	9500	51	2880	500	5950	10	1	10183600	1007	15.90	0.86	12	0.16	622.00	11517.00	20250	20230828	-51.16	7990	20240422	23.78	12480	-20.75	20240508	7990	23.78	20240422	20250	-51.16	20230828	7990	23.78	20240422	1.09	N	348350	500	50 억		27155	N	N	0	N	00	N
143	20240603	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9920	320	2	3.33	148190140	15016	52.49	9590	10020	9590	12480	6720	9600	9868.82	0.27	0	5861	9840	9720	9560	9440	9280	9780	9500	51	2880	500	5950	10	1	10183600	1010	15.95	0.86	12	0.15	622.00	11517.00	20250	20230828	-51.01	7990	20240422	24.16	12480	-20.51	20240508	7990	24.16	20240422	20250	-51.01	20230828	7990	24.16	20240422	1.09	N	348350	500	50 억		27155	N	N	0	N	00	N
144	20240603	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9870	270	2	2.81	47269140	4854	16.97	9590	9920	9590	12480	6720	9600	9738.18	0.27	0	2078	9840	9720	9560	9440	9280	9780	9500	51	2880	500	5950	10	1	10183600	1005	15.87	0.86	12	0.05	622.00	11517.00	20250	20230828	-51.26	7990	20240422	23.53	12480	-20.91	20240508	7990	23.53	20240422	20250	-51.26	20230828	7990	23.53	20240422	1.09	N	348350	500	50 억		27155	N	N	0	N	00	N
145	20240603	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	50	2	0.52	9911790	1033	3.61	9590	9650	9590	12480	6720	9600	9595.15	0.27	0	678	9840	9720	9560	9440	9280	9780	9500	51	2880	500	5950	10	1	10183600	983	15.51	0.84	12	0.01	622.00	11517.00	20250	20230828	-52.35	7990	20240422	20.78	12480	-22.68	20240508	7990	20.78	20240422	20250	-52.35	20230828	7990	20.78	20240422	1.09	N	348350	500	50 억		27155	N	N	0	N	00	N