KissMeData/419540/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	161325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	-30	5	-1.42	628907870	300870	127.45	2120	2120	2065	2740	1480	2110	2090.31	1.23	0	-40999	2173	2141	2118	2086	2063	2157	2102	23	630	100	1510	5	1	22992511	478	59.43	2.58	12	1.31	35.00	807.00	3575	20230627	-41.82	1982	20231031	4.94	2595	-19.85	20240620	2000	4.00	20240419	3440	-39.53	20230628	1982	4.94	20231031	5.27	N	419540	100	22 억		283646	N	N	0	N	00	N
3	20240628	151340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2075	-35	5	-1.66	551793970	263753	111.73	2120	2120	2065	2740	1480	2110	2092.04	1.23	0	-39114	2173	2141	2118	2086	2063	2157	2102	23	630	100	1510	5	1	22992511	477	59.29	2.57	12	1.15	35.00	807.00	3575	20230627	-41.96	1982	20231031	4.69	2595	-20.04	20240620	2000	3.75	20240419	3440	-39.68	20230628	1982	4.69	20231031	5.27	N	419540	100	22 억		283646	N	N	0	N	00	N
4	20240628	141338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2085	-25	5	-1.18	345141970	164203	69.56	2120	2120	2070	2740	1480	2110	2101.89	1.23	0	-33523	2173	2141	2118	2086	2063	2157	2102	23	630	100	1510	5	1	22992511	479	59.57	2.58	12	0.71	35.00	807.00	3575	20230627	-41.68	1982	20231031	5.20	2595	-19.65	20240620	2000	4.25	20240419	3440	-39.39	20230628	1982	5.20	20231031	5.27	N	419540	100	22 억		283646	N	N	0	N	00	N
5	20240628	131338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	-10	5	-0.47	263397185	125004	52.95	2120	2120	2095	2740	1480	2110	2107.09	1.23	0	-17510	2173	2141	2118	2086	2063	2157	2102	23	630	100	1510	5	1	22992511	483	60.00	2.60	12	0.54	35.00	807.00	3575	20230627	-41.26	1982	20231031	5.95	2595	-19.08	20240620	2000	5.00	20240419	3440	-38.95	20230628	1982	5.95	20231031	5.27	N	419540	100	22 억		283646	N	N	0	N	00	N
6	20240628	121334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2105	-5	5	-0.24	215781520	102307	43.34	2120	2120	2100	2740	1480	2110	2109.15	1.23	0	-7282	2173	2141	2118	2086	2063	2157	2102	23	630	100	1510	5	1	22992511	484	60.14	2.61	12	0.44	35.00	807.00	3575	20230627	-41.12	1982	20231031	6.21	2595	-18.88	20240620	2000	5.25	20240419	3440	-38.81	20230628	1982	6.21	20231031	5.27	N	419540	100	22 억		283646	N	N	0	N	00	N
7	20240628	111312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2105	-5	5	-0.24	159662465	75614	32.03	2120	2120	2105	2740	1480	2110	2111.56	1.23	0	-3897	2173	2141	2118	2086	2063	2157	2102	23	630	100	1510	5	1	22992511	484	60.14	2.61	12	0.33	35.00	807.00	3575	20230627	-41.12	1982	20231031	6.21	2595	-18.88	20240620	2000	5.25	20240419	3440	-38.81	20230628	1982	6.21	20231031	5.27	N	419540	100	22 억		283646	N	N	0	N	00	N
8	20240628	101308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	5	2	0.24	80370865	38032	16.11	2120	2120	2110	2740	1480	2110	2113.30	1.23	0	-2695	2173	2141	2118	2086	2063	2157	2102	23	630	100	1510	5	1	22992511	486	60.43	2.62	12	0.17	35.00	807.00	3575	20230627	-40.84	1982	20231031	6.71	2595	-18.50	20240620	2000	5.75	20240419	3440	-38.52	20230628	1982	6.71	20231031	5.27	N	419540	100	22 억		283646	N	N	0	N	00	N
9	20240628	091314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	0	3	0.00	24984510	11815	5.01	2120	2120	2110	2740	1480	2110	2114.92	1.23	0	-421	2173	2141	2118	2086	2063	2157	2102	23	630	100	1510	5	1	22992511	485	60.29	2.61	12	0.05	35.00	807.00	3575	20230627	-40.98	1982	20231031	6.46	2595	-18.69	20240620	2000	5.50	20240419	3440	-38.66	20230628	1982	6.46	20231031	5.27	N	419540	100	22 억		283646	N	N	0	N	00	N
10	20240627	161301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	0	3	0.00	480472120	227445	48.73	2100	2150	2095	2740	1480	2110	2112.52	1.24	0	-334	2163	2136	2113	2086	2063	2125	2075	23	630	100	1510	5	1	22992511	485	60.29	2.61	12	0.99	35.00	807.00	3575	20230627	-40.98	1982	20231031	6.46	2595	-18.69	20240620	2000	5.50	20240419	3575	-40.98	20230627	1982	6.46	20231031	4.95	N	419540	100	22 억		284450	N	N	0	N	00	N
11	20240627	151308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	0	3	0.00	424707255	201075	43.08	2100	2150	2095	2740	1480	2110	2112.19	1.24	0	3252	2163	2136	2113	2086	2063	2125	2075	23	630	100	1510	5	1	22992511	485	60.29	2.61	12	0.87	35.00	807.00	3575	20230627	-40.98	1982	20231031	6.46	2595	-18.69	20240620	2000	5.50	20240419	3575	-40.98	20230627	1982	6.46	20231031	4.95	N	419540	100	22 억		284450	N	N	0	N	00	N
12	20240627	141307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	0	3	0.00	322129595	152492	32.67	2100	2150	2095	2740	1480	2110	2112.45	1.24	0	3442	2163	2136	2113	2086	2063	2125	2075	23	630	100	1510	5	1	22992511	485	60.29	2.61	12	0.66	35.00	807.00	3575	20230627	-40.98	1982	20231031	6.46	2595	-18.69	20240620	2000	5.50	20240419	3575	-40.98	20230627	1982	6.46	20231031	4.95	N	419540	100	22 억		284450	N	N	0	N	00	N
13	20240627	131306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	15	2	0.71	252073280	119488	25.60	2100	2145	2095	2740	1480	2110	2109.61	1.24	0	8631	2163	2136	2113	2086	2063	2125	2075	23	630	100	1510	5	1	22992511	489	60.71	2.63	12	0.52	35.00	807.00	3575	20230627	-40.56	1982	20231031	7.21	2595	-18.11	20240620	2000	6.25	20240419	3575	-40.56	20230627	1982	7.21	20231031	4.95	N	419540	100	22 억		284450	N	N	0	N	00	N
14	20240627	121308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	0	3	0.00	176176970	83474	17.88	2100	2145	2095	2740	1480	2110	2110.57	1.24	0	11056	2163	2136	2113	2086	2063	2125	2075	23	630	100	1510	5	1	22992511	485	60.29	2.61	12	0.36	35.00	807.00	3575	20230627	-40.98	1982	20231031	6.46	2595	-18.69	20240620	2000	5.50	20240419	3575	-40.98	20230627	1982	6.46	20231031	4.95	N	419540	100	22 억		284450	N	N	0	N	00	N
15	20240627	111308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	15	2	0.71	117673840	55785	11.95	2100	2145	2095	2740	1480	2110	2109.41	1.24	0	11362	2163	2136	2113	2086	2063	2125	2075	23	630	100	1510	5	1	22992511	489	60.71	2.63	12	0.24	35.00	807.00	3575	20230627	-40.56	1982	20231031	7.21	2595	-18.11	20240620	2000	6.25	20240419	3575	-40.56	20230627	1982	7.21	20231031	4.95	N	419540	100	22 억		284450	N	N	0	N	00	N
16	20240627	101308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	10	2	0.47	87143265	41396	8.87	2100	2130	2095	2740	1480	2110	2104.99	1.24	0	12715	2163	2136	2113	2086	2063	2125	2075	23	630	100	1510	5	1	22992511	487	60.57	2.63	12	0.18	35.00	807.00	3575	20230627	-40.70	1982	20231031	6.96	2595	-18.30	20240620	2000	6.00	20240419	3575	-40.70	20230627	1982	6.96	20231031	4.95	N	419540	100	22 억		284450	N	N	0	N	00	N
17	20240627	091308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	0	3	0.00	42445120	20178	4.32	2100	2120	2095	2740	1480	2110	2103.20	1.24	0	9768	2163	2136	2113	2086	2063	2125	2075	23	630	100	1510	5	1	22992511	485	60.29	2.61	12	0.09	35.00	807.00	3575	20230627	-40.98	1982	20231031	6.46	2595	-18.69	20240620	2000	5.50	20240419	3575	-40.98	20230627	1982	6.46	20231031	4.95	N	419540	100	22 억		284450	N	N	0	N	00	N
18	20240626	161303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	-10	5	-0.47	966772300	457371	54.17	2115	2140	2090	2755	1485	2120	2113.75	1.28	0	-9959	2200	2160	2125	2085	2050	2142	2067	23	635	100	1520	5	1	22992511	485	60.29	2.61	12	1.99	35.00	807.00	3575	20230627	-40.98	1982	20231031	6.46	2595	-18.69	20240620	2000	5.50	20240419	3575	-40.98	20230627	1982	6.46	20231031	5.09	N	419540	100	22 억		294409	N	N	0	N	00	N
19	20240626	151308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	0	3	0.00	867013975	410136	48.57	2115	2140	2090	2755	1485	2120	2113.94	1.28	0	-12456	2200	2160	2125	2085	2050	2142	2067	23	635	100	1520	5	1	22992511	487	60.57	2.63	12	1.78	35.00	807.00	3575	20230627	-40.70	1982	20231031	6.96	2595	-18.30	20240620	2000	6.00	20240419	3575	-40.70	20230627	1982	6.96	20231031	5.09	N	419540	100	22 억		294409	N	N	0	N	00	N
20	20240626	141304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	-5	5	-0.24	817732295	386895	45.82	2115	2140	2090	2755	1485	2120	2113.55	1.28	0	-12560	2200	2160	2125	2085	2050	2142	2067	23	635	100	1520	5	1	22992511	486	60.43	2.62	12	1.68	35.00	807.00	3575	20230627	-40.84	1982	20231031	6.71	2595	-18.50	20240620	2000	5.75	20240419	3575	-40.84	20230627	1982	6.71	20231031	5.09	N	419540	100	22 억		294409	N	N	0	N	00	N
21	20240626	131304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	10	2	0.47	781683145	369883	43.81	2115	2140	2090	2755	1485	2120	2113.29	1.28	0	-8119	2200	2160	2125	2085	2050	2142	2067	23	635	100	1520	5	1	22992511	490	60.86	2.64	12	1.61	35.00	807.00	3575	20230627	-40.42	1982	20231031	7.47	2595	-17.92	20240620	2000	6.50	20240419	3575	-40.42	20230627	1982	7.47	20231031	5.09	N	419540	100	22 억		294409	N	N	0	N	00	N
22	20240626	121302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	5	2	0.24	717043410	339492	40.21	2115	2135	2090	2755	1485	2120	2112.06	1.28	0	-16421	2200	2160	2125	2085	2050	2142	2067	23	635	100	1520	5	1	22992511	489	60.71	2.63	12	1.48	35.00	807.00	3575	20230627	-40.56	1982	20231031	7.21	2595	-18.11	20240620	2000	6.25	20240419	3575	-40.56	20230627	1982	7.21	20231031	5.09	N	419540	100	22 억		294409	N	N	0	N	00	N
23	20240626	111305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2095	-25	5	-1.18	588847260	278802	33.02	2115	2135	2090	2755	1485	2120	2112.01	1.28	0	-26700	2200	2160	2125	2085	2050	2142	2067	23	635	100	1520	5	1	22992511	482	59.86	2.60	12	1.21	35.00	807.00	3575	20230627	-41.40	1982	20231031	5.70	2595	-19.27	20240620	2000	4.75	20240419	3575	-41.40	20230627	1982	5.70	20231031	5.09	N	419540	100	22 억		294409	N	N	0	N	00	N
24	20240626	101302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	-10	5	-0.47	402462115	190062	22.51	2115	2135	2105	2755	1485	2120	2117.51	1.28	0	5679	2200	2160	2125	2085	2050	2142	2067	23	635	100	1520	5	1	22992511	485	60.29	2.61	12	0.83	35.00	807.00	3575	20230627	-40.98	1982	20231031	6.46	2595	-18.69	20240620	2000	5.50	20240419	3575	-40.98	20230627	1982	6.46	20231031	5.09	N	419540	100	22 억		294409	N	N	0	N	00	N
25	20240626	091306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	-5	5	-0.24	116889460	55222	6.54	2115	2125	2115	2755	1485	2120	2116.60	1.28	0	5674	2200	2160	2125	2085	2050	2142	2067	23	635	100	1520	5	1	22992511	486	60.43	2.62	12	0.24	35.00	807.00	3575	20230627	-40.84	1982	20231031	6.71	2595	-18.50	20240620	2000	5.75	20240419	3575	-40.84	20230627	1982	6.71	20231031	5.09	N	419540	100	22 억		294409	N	N	0	N	00	N
26	20240625	161301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	-20	5	-0.93	1753625105	828968	145.04	2125	2165	2090	2780	1500	2140	2115.43	0.60	0	140792	2286	2212	2161	2087	2036	2187	2062	23	640	100	1540	5	1	22992511	487	60.57	2.63	12	3.61	35.00	807.00	3575	20230627	-40.70	1982	20231031	6.96	2595	-18.30	20240620	2000	6.00	20240419	3575	-40.70	20230627	1982	6.96	20231031	5.20	N	419540	100	22 억		138510	N	N	0	N	00	N
27	20240625	151259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2105	-35	5	-1.64	1668499650	788600	137.98	2125	2165	2090	2780	1500	2140	2115.77	0.60	0	140634	2286	2212	2161	2087	2036	2187	2062	23	640	100	1540	5	1	22992511	484	60.14	2.61	12	3.43	35.00	807.00	3575	20230627	-41.12	1982	20231031	6.21	2595	-18.88	20240620	2000	5.25	20240419	3575	-41.12	20230627	1982	6.21	20231031	5.20	N	419540	100	22 억		138510	N	N	0	N	00	N
28	20240625	141302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	-15	5	-0.70	1480450210	699257	122.35	2125	2165	2090	2780	1500	2140	2117.18	0.60	0	130231	2286	2212	2161	2087	2036	2187	2062	23	640	100	1540	5	1	22992511	489	60.71	2.63	12	3.04	35.00	807.00	3575	20230627	-40.56	1982	20231031	7.21	2595	-18.11	20240620	2000	6.25	20240419	3575	-40.56	20230627	1982	7.21	20231031	5.20	N	419540	100	22 억		138510	N	N	0	N	00	N
29	20240625	131303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	-30	5	-1.40	1238058025	584496	102.27	2125	2165	2090	2780	1500	2140	2118.16	0.60	0	123079	2286	2212	2161	2087	2036	2187	2062	23	640	100	1540	5	1	22992511	485	60.29	2.61	12	2.54	35.00	807.00	3575	20230627	-40.98	1982	20231031	6.46	2595	-18.69	20240620	2000	5.50	20240419	3575	-40.98	20230627	1982	6.46	20231031	5.20	N	419540	100	22 억		138510	N	N	0	N	00	N
30	20240625	121305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	-25	5	-1.17	1074333665	506754	88.66	2125	2165	2090	2780	1500	2140	2120.03	0.60	0	108738	2286	2212	2161	2087	2036	2187	2062	23	640	100	1540	5	1	22992511	486	60.43	2.62	12	2.20	35.00	807.00	3575	20230627	-40.84	1982	20231031	6.71	2595	-18.50	20240620	2000	5.75	20240419	3575	-40.84	20230627	1982	6.71	20231031	5.20	N	419540	100	22 억		138510	N	N	0	N	00	N
31	20240625	111304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2135	-5	5	-0.23	821607595	386995	67.71	2125	2165	2100	2780	1500	2140	2123.04	0.60	0	89528	2286	2212	2161	2087	2036	2187	2062	23	640	100	1540	5	1	22992511	491	61.00	2.65	12	1.68	35.00	807.00	3575	20230627	-40.28	1982	20231031	7.72	2595	-17.73	20240620	2000	6.75	20240419	3575	-40.28	20230627	1982	7.72	20231031	5.20	N	419540	100	22 억		138510	N	N	0	N	00	N
32	20240625	101302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2135	-5	5	-0.23	493462450	231587	40.52	2125	2165	2110	2780	1500	2140	2130.79	0.60	0	49715	2286	2212	2161	2087	2036	2187	2062	23	640	100	1540	5	1	22992511	491	61.00	2.65	12	1.01	35.00	807.00	3575	20230627	-40.28	1982	20231031	7.72	2595	-17.73	20240620	2000	6.75	20240419	3575	-40.28	20230627	1982	7.72	20231031	5.20	N	419540	100	22 억		138510	N	N	0	N	00	N
33	20240625	091301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	0	3	0.00	35752210	16782	2.94	2125	2140	2125	2780	1500	2140	2130.39	0.60	0	2398	2286	2212	2161	2087	2036	2187	2062	23	640	100	1540	5	1	22992511	492	61.14	2.65	12	0.07	35.00	807.00	3575	20230627	-40.14	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	3575	-40.14	20230627	1982	7.97	20231031	5.20	N	419540	100	22 억		138510	N	N	0	N	00	N
34	20240624	161301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	-60	5	-2.73	1189744985	551644	91.75	2200	2235	2110	2860	1540	2200	2156.77	0.49	0	24894	2293	2246	2213	2166	2133	2230	2150	23	660	100	1580	5	1	22992511	492	61.14	2.65	12	2.40	35.00	807.00	3575	20230627	-40.14	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	3575	-40.14	20230627	1982	7.97	20231031	5.79	N	419540	100	22 억		113653	N	N	0	N	00	N
35	20240624	151256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	-75	5	-3.41	1134668580	525829	87.45	2200	2235	2110	2860	1540	2200	2157.87	0.49	0	20284	2293	2246	2213	2166	2133	2230	2150	23	660	100	1580	5	1	22992511	489	60.71	2.63	12	2.29	35.00	807.00	3575	20230627	-40.56	1982	20231031	7.21	2595	-18.11	20240620	2000	6.25	20240419	3575	-40.56	20230627	1982	7.21	20231031	5.79	N	419540	100	22 억		113653	N	N	0	N	00	N
36	20240624	141259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	-75	5	-3.41	966911320	447112	74.36	2200	2235	2110	2860	1540	2200	2162.57	0.49	0	7368	2293	2246	2213	2166	2133	2230	2150	23	660	100	1580	5	1	22992511	489	60.71	2.63	12	1.94	35.00	807.00	3575	20230627	-40.56	1982	20231031	7.21	2595	-18.11	20240620	2000	6.25	20240419	3575	-40.56	20230627	1982	7.21	20231031	5.79	N	419540	100	22 억		113653	N	N	0	N	00	N
37	20240624	131256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	-60	5	-2.73	829612345	382602	63.63	2200	2235	2130	2860	1540	2200	2168.34	0.49	0	4915	2293	2246	2213	2166	2133	2230	2150	23	660	100	1580	5	1	22992511	492	61.14	2.65	12	1.66	35.00	807.00	3575	20230627	-40.14	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	3575	-40.14	20230627	1982	7.97	20231031	5.79	N	419540	100	22 억		113653	N	N	0	N	00	N
38	20240624	121258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	-50	5	-2.27	792215210	365175	60.73	2200	2235	2130	2860	1540	2200	2169.41	0.49	0	4915	2293	2246	2213	2166	2133	2230	2150	23	660	100	1580	5	1	22992511	494	61.43	2.66	12	1.59	35.00	807.00	3575	20230627	-39.86	1982	20231031	8.48	2595	-17.15	20240620	2000	7.50	20240419	3575	-39.86	20230627	1982	8.48	20231031	5.79	N	419540	100	22 억		113653	N	N	0	N	00	N
39	20240624	111300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	-60	5	-2.73	722416410	332650	55.32	2200	2235	2130	2860	1540	2200	2171.70	0.49	0	5183	2293	2246	2213	2166	2133	2230	2150	23	660	100	1580	5	1	22992511	492	61.14	2.65	12	1.45	35.00	807.00	3575	20230627	-40.14	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	3575	-40.14	20230627	1982	7.97	20231031	5.79	N	419540	100	22 억		113653	N	N	0	N	00	N
40	20240624	101258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	-10	5	-0.45	298917290	136151	22.64	2200	2235	2175	2860	1540	2200	2195.48	0.49	0	-9838	2293	2246	2213	2166	2133	2230	2150	23	660	100	1580	5	1	22992511	504	62.57	2.71	12	0.59	35.00	807.00	3575	20230627	-38.74	1982	20231031	10.49	2595	-15.61	20240620	2000	9.50	20240419	3575	-38.74	20230627	1982	10.49	20231031	5.79	N	419540	100	22 억		113653	N	N	0	N	00	N
41	20240624	091258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2230	30	2	1.36	57662610	26173	4.35	2200	2235	2185	2860	1540	2200	2203.13	0.49	0	-1998	2293	2246	2213	2166	2133	2230	2150	23	660	100	1580	5	1	22992511	513	63.71	2.76	12	0.11	35.00	807.00	3575	20230627	-37.62	1982	20231031	12.51	2595	-14.07	20240620	2000	11.50	20240419	3575	-37.62	20230627	1982	12.51	20231031	5.79	N	419540	100	22 억		113653	N	N	0	N	00	N
42	20240621	161214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2200	0	3	0.00	1305792320	591586	11.08	2235	2260	2180	2860	1540	2200	2207.43	0.48	0	-308	2726	2462	2331	2067	1936	2397	2002	23	660	100	1580	5	1	22992511	506	62.86	2.73	12	2.57	35.00	807.00	3575	20230627	-38.46	1982	20231031	11.00	2595	-15.22	20240620	2000	10.00	20240419	3575	-38.46	20230627	1982	11.00	20231031	5.53	N	419540	100	22 억		109634	N	N	0	N	00	N
43	20240621	151214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	-10	5	-0.45	1203272115	544918	10.21	2235	2260	2180	2860	1540	2200	2208.20	0.48	0	-690	2726	2462	2331	2067	1936	2397	2002	23	660	100	1580	5	1	22992511	504	62.57	2.71	12	2.37	35.00	807.00	3575	20230627	-38.74	1982	20231031	10.49	2595	-15.61	20240620	2000	9.50	20240419	3575	-38.74	20230627	1982	10.49	20231031	5.53	N	419540	100	22 억		109634	N	N	0	N	00	N
44	20240621	141212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	-10	5	-0.45	1107144545	500912	9.38	2235	2260	2180	2860	1540	2200	2210.30	0.48	0	-1842	2726	2462	2331	2067	1936	2397	2002	23	660	100	1580	5	1	22992511	504	62.57	2.71	12	2.18	35.00	807.00	3575	20230627	-38.74	1982	20231031	10.49	2595	-15.61	20240620	2000	9.50	20240419	3575	-38.74	20230627	1982	10.49	20231031	5.53	N	419540	100	22 억		109634	N	N	0	N	00	N
45	20240621	131215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2195	-5	5	-0.23	974612125	440309	8.25	2235	2260	2180	2860	1540	2200	2213.54	0.48	0	-2867	2726	2462	2331	2067	1936	2397	2002	23	660	100	1580	5	1	22992511	505	62.71	2.72	12	1.92	35.00	807.00	3575	20230627	-38.60	1982	20231031	10.75	2595	-15.41	20240620	2000	9.75	20240419	3575	-38.60	20230627	1982	10.75	20231031	5.53	N	419540	100	22 억		109634	N	N	0	N	00	N
46	20240621	121217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	-10	5	-0.45	900079630	406242	7.61	2235	2260	2180	2860	1540	2200	2215.71	0.48	0	-224	2726	2462	2331	2067	1936	2397	2002	23	660	100	1580	5	1	22992511	504	62.57	2.71	12	1.77	35.00	807.00	3575	20230627	-38.74	1982	20231031	10.49	2595	-15.61	20240620	2000	9.50	20240419	3575	-38.74	20230627	1982	10.49	20231031	5.53	N	419540	100	22 억		109634	N	N	0	N	00	N
47	20240621	111215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2205	5	2	0.23	769858845	346703	6.49	2235	2260	2180	2860	1540	2200	2220.64	0.48	0	-4537	2726	2462	2331	2067	1936	2397	2002	23	660	100	1580	5	1	22992511	507	63.00	2.73	12	1.51	35.00	807.00	3575	20230627	-38.32	1982	20231031	11.25	2595	-15.03	20240620	2000	10.25	20240419	3575	-38.32	20230627	1982	11.25	20231031	5.53	N	419540	100	22 억		109634	N	N	0	N	00	N
48	20240621	101212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2225	25	2	1.14	522287200	234357	4.39	2235	2260	2200	2860	1540	2200	2228.86	0.48	0	-5429	2726	2462	2331	2067	1936	2397	2002	23	660	100	1580	5	1	22992511	512	63.57	2.76	12	1.02	35.00	807.00	3575	20230627	-37.76	1982	20231031	12.26	2595	-14.26	20240620	2000	11.25	20240419	3575	-37.76	20230627	1982	12.26	20231031	5.53	N	419540	100	22 억		109634	N	N	0	N	00	N
49	20240621	091218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2225	25	2	1.14	192828940	86459	1.62	2235	2250	2215	2860	1540	2200	2231.05	0.48	0	6848	2726	2462	2331	2067	1936	2397	2002	23	660	100	1580	5	1	22992511	512	63.57	2.76	12	0.38	35.00	807.00	3575	20230627	-37.76	1982	20231031	12.26	2595	-14.26	20240620	2000	11.25	20240419	3575	-37.76	20230627	1982	12.26	20231031	5.53	N	419540	100	22 억		109634	N	N	0	N	00	N
50	20240620	161210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2200	-200	5	-8.33	12831779050	5277919	281.33	2535	2595	2200	3120	1680	2400	2432.06	1.86	0	-311435	2553	2476	2378	2301	2203	2427	2252	23	720	100	1720	5	1	22992511	506	62.86	2.73	12	22.95	35.00	807.00	3575	20230627	-38.46	1982	20231031	11.00	2595	-15.22	20240620	2000	10.00	20240419	3575	-38.46	20230627	1982	11.00	20231031	5.29	N	419540	100	22 억		428110	N	N	0	N	00	N
51	20240620	151205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	-110	5	-4.58	12513950150	5134688	273.69	2535	2595	2240	3120	1680	2400	2437.14	1.86	0	-326687	2553	2476	2378	2301	2203	2427	2252	23	720	100	1720	5	1	22992511	527	65.43	2.84	12	22.33	35.00	807.00	3575	20230627	-35.94	1982	20231031	15.54	2595	-11.75	20240620	2000	14.50	20240419	3575	-35.94	20230627	1982	15.54	20231031	5.29	N	419540	100	22 억		428110	N	N	0	N	00	N
52	20240620	141211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2305	-95	5	-3.96	11797487935	4819531	256.90	2535	2595	2285	3120	1680	2400	2447.85	1.86	0	-316671	2553	2476	2378	2301	2203	2427	2252	23	720	100	1720	5	1	22992511	530	65.86	2.86	12	20.96	35.00	807.00	3575	20230627	-35.52	1982	20231031	16.30	2595	-11.18	20240620	2000	15.25	20240419	3575	-35.52	20230627	1982	16.30	20231031	5.29	N	419540	100	22 억		428110	N	N	0	N	00	N
53	20240620	131209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2305	-95	5	-3.96	11661080195	4760215	253.73	2535	2595	2285	3120	1680	2400	2449.70	1.86	0	-316483	2553	2476	2378	2301	2203	2427	2252	23	720	100	1720	5	1	22992511	530	65.86	2.86	12	20.70	35.00	807.00	3575	20230627	-35.52	1982	20231031	16.30	2595	-11.18	20240620	2000	15.25	20240419	3575	-35.52	20230627	1982	16.30	20231031	5.29	N	419540	100	22 억		428110	N	N	0	N	00	N
54	20240620	121209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2310	-90	5	-3.75	11289420320	4598368	245.11	2535	2595	2300	3120	1680	2400	2455.09	1.86	0	-298515	2553	2476	2378	2301	2203	2427	2252	23	720	100	1720	5	1	22992511	531	66.00	2.86	12	20.00	35.00	807.00	3575	20230627	-35.38	1982	20231031	16.55	2595	-10.98	20240620	2000	15.50	20240419	3575	-35.38	20230627	1982	16.55	20231031	5.29	N	419540	100	22 억		428110	N	N	0	N	00	N
55	20240620	111209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2310	-90	5	-3.75	10950558335	4452127	237.31	2535	2595	2305	3120	1680	2400	2459.62	1.86	0	-277756	2553	2476	2378	2301	2203	2427	2252	23	720	100	1720	5	1	22992511	531	66.00	2.86	12	19.36	35.00	807.00	3575	20230627	-35.38	1982	20231031	16.55	2595	-10.98	20240620	2000	15.50	20240419	3575	-35.38	20230627	1982	16.55	20231031	5.29	N	419540	100	22 억		428110	N	N	0	N	00	N
56	20240620	101211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2390	-10	5	-0.42	9644559285	3891871	207.45	2535	2595	2350	3120	1680	2400	2478.13	1.86	0	-264805	2553	2476	2378	2301	2203	2427	2252	23	720	100	1720	5	1	22992511	550	68.29	2.96	12	16.93	35.00	807.00	3575	20230627	-33.15	1982	20231031	20.59	2595	-7.90	20240620	2000	19.50	20240419	3575	-33.15	20230627	1982	20.59	20231031	5.29	N	419540	100	22 억		428110	N	N	0	N	00	N
57	20240620	091217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2460	60	2	2.50	5625035545	2235698	119.17	2535	2595	2430	3120	1680	2400	2516.01	1.86	0	-222635	2553	2476	2378	2301	2203	2427	2252	23	720	100	1720	5	1	22992511	566	70.29	3.05	12	9.72	35.00	807.00	3575	20230627	-31.19	1982	20231031	24.12	2595	-5.20	20240620	2000	23.00	20240419	3575	-31.19	20230627	1982	24.12	20231031	5.29	N	419540	100	22 억		428110	N	N	0	N	00	N
58	20240619	161204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2400	-5	5	-0.21	2466072430	1049093	144.62	2410	2455	2280	3125	1685	2405	2350.63	1.87	0	3120	2471	2437	2391	2357	2311	2455	2375	23	720	100	1730	5	1	22992511	552	68.57	2.97	12	4.56	35.00	807.00	3575	20230627	-32.87	1982	20231031	21.09	2570	-6.61	20240318	2000	20.00	20240419	3575	-32.87	20230627	1982	21.09	20231031	5.31	N	419540	100	22 억		429127	N	N	0	N	00	N
59	20240619	151205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2385	-20	5	-0.83	2354385775	1002337	138.18	2410	2455	2280	3125	1685	2405	2348.85	1.87	0	4276	2471	2437	2391	2357	2311	2455	2375	23	720	100	1730	5	1	22992511	548	68.14	2.96	12	4.36	35.00	807.00	3575	20230627	-33.29	1982	20231031	20.33	2570	-7.20	20240318	2000	19.25	20240419	3575	-33.29	20230627	1982	20.33	20231031	5.31	N	419540	100	22 억		429127	N	N	0	N	00	N
60	20240619	141214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2320	-85	5	-3.53	2037246640	868093	119.67	2410	2455	2280	3125	1685	2405	2346.75	1.87	0	1832	2471	2437	2391	2357	2311	2455	2375	23	720	100	1730	5	1	22992511	533	66.29	2.87	12	3.78	35.00	807.00	3575	20230627	-35.10	1982	20231031	17.05	2570	-9.73	20240318	2000	16.00	20240419	3575	-35.10	20230627	1982	17.05	20231031	5.31	N	419540	100	22 억		429127	N	N	0	N	00	N
61	20240619	131201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	-115	5	-4.78	1927470145	820516	113.11	2410	2455	2280	3125	1685	2405	2349.04	1.87	0	1989	2471	2437	2391	2357	2311	2455	2375	23	720	100	1730	5	1	22992511	527	65.43	2.84	12	3.57	35.00	807.00	3575	20230627	-35.94	1982	20231031	15.54	2570	-10.89	20240318	2000	14.50	20240419	3575	-35.94	20230627	1982	15.54	20231031	5.31	N	419540	100	22 억		429127	N	N	0	N	00	N
62	20240619	121202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	-90	5	-3.74	1541583850	652448	89.94	2410	2455	2310	3125	1685	2405	2362.71	1.87	0	-57754	2471	2437	2391	2357	2311	2455	2375	23	720	100	1730	5	1	22992511	532	66.14	2.87	12	2.84	35.00	807.00	3575	20230627	-35.24	1982	20231031	16.80	2570	-9.92	20240318	2000	15.75	20240419	3575	-35.24	20230627	1982	16.80	20231031	5.31	N	419540	100	22 억		429127	N	N	0	N	00	N
63	20240619	111206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2350	-55	5	-2.29	1286255900	542726	74.82	2410	2455	2315	3125	1685	2405	2369.94	1.87	0	-83393	2471	2437	2391	2357	2311	2455	2375	23	720	100	1730	5	1	22992511	540	67.14	2.91	12	2.36	35.00	807.00	3575	20230627	-34.27	1982	20231031	18.57	2570	-8.56	20240318	2000	17.50	20240419	3575	-34.27	20230627	1982	18.57	20231031	5.31	N	419540	100	22 억		429127	N	N	0	N	00	N
64	20240619	101209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2340	-65	5	-2.70	1123248070	473302	65.25	2410	2455	2315	3125	1685	2405	2373.16	1.87	0	-93846	2471	2437	2391	2357	2311	2455	2375	23	720	100	1730	5	1	22992511	538	66.86	2.90	12	2.06	35.00	807.00	3575	20230627	-34.55	1982	20231031	18.06	2570	-8.95	20240318	2000	17.00	20240419	3575	-34.55	20230627	1982	18.06	20231031	5.31	N	419540	100	22 억		429127	N	N	0	N	00	N
65	20240619	091212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2440	35	2	1.46	249386225	102664	14.15	2410	2455	2390	3125	1685	2405	2429.35	1.87	0	-24169	2471	2437	2391	2357	2311	2455	2375	23	720	100	1730	5	1	22992511	561	69.71	3.02	12	0.45	35.00	807.00	3575	20230627	-31.75	1982	20231031	23.11	2570	-5.06	20240318	2000	22.00	20240419	3575	-31.75	20230627	1982	23.11	20231031	5.31	N	419540	100	22 억		429127	N	N	0	N	00	N
66	20240618	161158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2405	5	2	0.21	1681108035	707604	20.40	2375	2425	2345	3120	1680	2400	2375.71	1.74	0	29759	2646	2522	2411	2287	2176	2585	2350	23	720	100	1720	5	1	22992511	553	68.71	2.98	12	3.08	35.00	807.00	3575	20230627	-32.73	1982	20231031	21.34	2570	-6.42	20240318	2000	20.25	20240419	3575	-32.73	20230627	1982	21.34	20231031	5.27	N	419540	100	22 억		399518	N	N	0	N	00	N
67	20240618	151158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2385	-15	5	-0.62	1601721060	674463	19.45	2375	2425	2345	3120	1680	2400	2374.81	1.74	0	34962	2646	2522	2411	2287	2176	2585	2350	23	720	100	1720	5	1	22992511	548	68.14	2.96	12	2.93	35.00	807.00	3575	20230627	-33.29	1982	20231031	20.33	2570	-7.20	20240318	2000	19.25	20240419	3575	-33.29	20230627	1982	20.33	20231031	5.27	N	419540	100	22 억		399518	N	N	0	N	00	N
68	20240618	141202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2400	0	3	0.00	1504375140	633785	18.27	2375	2425	2345	3120	1680	2400	2373.64	1.74	0	54394	2646	2522	2411	2287	2176	2585	2350	23	720	100	1720	5	1	22992511	552	68.57	2.97	12	2.76	35.00	807.00	3575	20230627	-32.87	1982	20231031	21.09	2570	-6.61	20240318	2000	20.00	20240419	3575	-32.87	20230627	1982	21.09	20231031	5.27	N	419540	100	22 억		399518	N	N	0	N	00	N
69	20240618	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2410	10	2	0.42	1352244340	570099	16.44	2375	2425	2345	3120	1680	2400	2371.95	1.74	0	66195	2646	2522	2411	2287	2176	2585	2350	23	720	100	1720	5	1	22992511	554	68.86	2.99	12	2.48	35.00	807.00	3575	20230627	-32.59	1982	20231031	21.59	2570	-6.23	20240318	2000	20.50	20240419	3575	-32.59	20230627	1982	21.59	20231031	5.27	N	419540	100	22 억		399518	N	N	0	N	00	N
70	20240618	121159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2390	-10	5	-0.42	1021047065	431764	12.45	2375	2400	2345	3120	1680	2400	2364.83	1.74	0	61232	2646	2522	2411	2287	2176	2585	2350	23	720	100	1720	5	1	22992511	550	68.29	2.96	12	1.88	35.00	807.00	3575	20230627	-33.15	1982	20231031	20.59	2570	-7.00	20240318	2000	19.50	20240419	3575	-33.15	20230627	1982	20.59	20231031	5.27	N	419540	100	22 억		399518	N	N	0	N	00	N
71	20240618	111200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2365	-35	5	-1.46	693764050	292919	8.45	2375	2400	2350	3120	1680	2400	2368.45	1.74	0	32356	2646	2522	2411	2287	2176	2585	2350	23	720	100	1720	5	1	22992511	544	67.57	2.93	12	1.27	35.00	807.00	3575	20230627	-33.85	1982	20231031	19.32	2570	-7.98	20240318	2000	18.25	20240419	3575	-33.85	20230627	1982	19.32	20231031	5.27	N	419540	100	22 억		399518	N	N	0	N	00	N
72	20240618	101158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2375	-25	5	-1.04	576180710	243161	7.01	2375	2400	2350	3120	1680	2400	2369.54	1.74	0	23887	2646	2522	2411	2287	2176	2585	2350	23	720	100	1720	5	1	22992511	546	67.86	2.94	12	1.06	35.00	807.00	3575	20230627	-33.57	1982	20231031	19.83	2570	-7.59	20240318	2000	18.75	20240419	3575	-33.57	20230627	1982	19.83	20231031	5.27	N	419540	100	22 억		399518	N	N	0	N	00	N
73	20240618	091208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2380	-20	5	-0.83	266191395	112407	3.24	2375	2395	2350	3120	1680	2400	2368.10	1.74	0	11683	2646	2522	2411	2287	2176	2585	2350	23	720	100	1720	5	1	22992511	547	68.00	2.95	12	0.49	35.00	807.00	3575	20230627	-33.43	1982	20231031	20.08	2570	-7.39	20240318	2000	19.00	20240419	3575	-33.43	20230627	1982	20.08	20231031	5.27	N	419540	100	22 억		399518	N	N	0	N	00	N
74	20240617	161149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2400	50	2	2.13	8402848945	3446107	391.75	2350	2535	2300	3055	1645	2350	2438.46	2.33	0	-152330	2420	2385	2330	2295	2240	2402	2312	23	705	100	1690	5	1	22992511	552	68.57	2.97	12	14.99	35.00	807.00	3575	20230627	-32.87	1982	20231031	21.09	2570	-6.61	20240318	2000	20.00	20240419	3575	-32.87	20230627	1982	21.09	20231031	5.33	N	419540	100	22 억		535035	N	N	0	N	00	N
75	20240617	151157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2370	20	2	0.85	8240780940	3378302	384.04	2350	2535	2300	3055	1645	2350	2439.36	2.33	0	-133228	2420	2385	2330	2295	2240	2402	2312	23	705	100	1690	5	1	22992511	545	67.71	2.94	12	14.69	35.00	807.00	3575	20230627	-33.71	1982	20231031	19.58	2570	-7.78	20240318	2000	18.50	20240419	3575	-33.71	20230627	1982	19.58	20231031	5.33	N	419540	100	22 억		535035	N	N	0	N	00	N
76	20240617	141146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2350	0	3	0.00	7912303750	3238449	368.14	2350	2535	2300	3055	1645	2350	2443.28	2.33	0	-162057	2420	2385	2330	2295	2240	2402	2312	23	705	100	1690	5	1	22992511	540	67.14	2.91	12	14.08	35.00	807.00	3575	20230627	-34.27	1982	20231031	18.57	2570	-8.56	20240318	2000	17.50	20240419	3575	-34.27	20230627	1982	18.57	20231031	5.33	N	419540	100	22 억		535035	N	N	0	N	00	N
77	20240617	131146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2390	40	2	1.70	7305110750	2981301	338.91	2350	2535	2300	3055	1645	2350	2450.35	2.33	0	-169486	2420	2385	2330	2295	2240	2402	2312	23	705	100	1690	5	1	22992511	550	68.29	2.96	12	12.97	35.00	807.00	3575	20230627	-33.15	1982	20231031	20.59	2570	-7.00	20240318	2000	19.50	20240419	3575	-33.15	20230627	1982	20.59	20231031	5.33	N	419540	100	22 억		535035	N	N	0	N	00	N
78	20240617	121146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2430	80	2	3.40	1736991505	725664	82.49	2350	2455	2300	3055	1645	2350	2393.74	2.33	0	2413	2420	2385	2330	2295	2240	2402	2312	23	705	100	1690	5	1	22992511	559	69.43	3.01	12	3.16	35.00	807.00	3575	20230627	-32.03	1982	20231031	22.60	2570	-5.45	20240318	2000	21.50	20240419	3575	-32.03	20230627	1982	22.60	20231031	5.33	N	419540	100	22 억		535035	N	N	0	N	00	N
79	20240617	111137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2410	60	2	2.55	1242869925	522287	59.37	2350	2430	2300	3055	1645	2350	2379.74	2.33	0	1046	2420	2385	2330	2295	2240	2402	2312	23	705	100	1690	5	1	22992511	554	68.86	2.99	12	2.27	35.00	807.00	3575	20230627	-32.59	1982	20231031	21.59	2570	-6.23	20240318	2000	20.50	20240419	3575	-32.59	20230627	1982	21.59	20231031	5.33	N	419540	100	22 억		535035	N	N	0	N	00	N
80	20240617	101137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2375	25	2	1.06	467361330	199538	22.68	2350	2385	2300	3055	1645	2350	2342.17	2.33	0	-48823	2420	2385	2330	2295	2240	2402	2312	23	705	100	1690	5	1	22992511	546	67.86	2.94	12	0.87	35.00	807.00	3575	20230627	-33.57	1982	20231031	19.83	2570	-7.59	20240318	2000	18.75	20240419	3575	-33.57	20230627	1982	19.83	20231031	5.33	N	419540	100	22 억		535035	N	N	0	N	00	N
81	20240617	091141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	-35	5	-1.49	102120475	43856	4.99	2350	2355	2305	3055	1645	2350	2327.87	2.33	0	-1951	2420	2385	2330	2295	2240	2402	2312	23	705	100	1690	5	1	22992511	532	66.14	2.87	12	0.19	35.00	807.00	3575	20230627	-35.24	1982	20231031	16.80	2570	-9.92	20240318	2000	15.75	20240419	3575	-35.24	20230627	1982	16.80	20231031	5.33	N	419540	100	22 억		535035	N	N	0	N	00	N
82	20240614	161000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2350	65	2	2.84	2022531200	868814	356.56	2285	2365	2275	2970	1600	2285	2327.83	2.69	0	-84022	2328	2306	2273	2251	2218	2317	2262	23	685	100	1640	5	1	22992511	540	67.14	2.91	12	3.78	35.00	807.00	3575	20230627	-34.27	1982	20231031	18.57	2570	-8.56	20240318	2000	17.50	20240419	3575	-34.27	20230627	1982	18.57	20231031	5.30	N	419540	100	22 억		619286	N	N	0	N	00	N
83	20240614	151003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2330	45	2	1.97	1893142245	813576	333.89	2285	2365	2275	2970	1600	2285	2326.94	2.69	0	-75755	2328	2306	2273	2251	2218	2317	2262	23	685	100	1640	5	1	22992511	536	66.57	2.89	12	3.54	35.00	807.00	3575	20230627	-34.83	1982	20231031	17.56	2570	-9.34	20240318	2000	16.50	20240419	3575	-34.83	20230627	1982	17.56	20231031	5.30	N	419540	100	22 억		619286	N	N	0	N	00	N
84	20240614	141002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2305	20	2	0.88	1452551540	624311	256.21	2285	2365	2275	2970	1600	2285	2326.65	2.69	0	-40746	2328	2306	2273	2251	2218	2317	2262	23	685	100	1640	5	1	22992511	530	65.86	2.86	12	2.72	35.00	807.00	3575	20230627	-35.52	1982	20231031	16.30	2570	-10.31	20240318	2000	15.25	20240419	3575	-35.52	20230627	1982	16.30	20231031	5.30	N	419540	100	22 억		619286	N	N	0	N	00	N
85	20240614	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2295	10	2	0.44	1404168780	603277	247.58	2285	2365	2275	2970	1600	2285	2327.57	2.69	0	-40573	2328	2306	2273	2251	2218	2317	2262	23	685	100	1640	5	1	22992511	528	65.57	2.84	12	2.62	35.00	807.00	3575	20230627	-35.80	1982	20231031	15.79	2570	-10.70	20240318	2000	14.75	20240419	3575	-35.80	20230627	1982	15.79	20231031	5.30	N	419540	100	22 억		619286	N	N	0	N	00	N
86	20240614	121011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2320	35	2	1.53	1274416180	546912	224.45	2285	2365	2275	2970	1600	2285	2330.20	2.69	0	-39523	2328	2306	2273	2251	2218	2317	2262	23	685	100	1640	5	1	22992511	533	66.29	2.87	12	2.38	35.00	807.00	3575	20230627	-35.10	1982	20231031	17.05	2570	-9.73	20240318	2000	16.00	20240419	3575	-35.10	20230627	1982	17.05	20231031	5.30	N	419540	100	22 억		619286	N	N	0	N	00	N
87	20240614	111126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	30	2	1.31	1224774830	525466	215.65	2285	2365	2275	2970	1600	2285	2330.84	2.69	0	-37348	2328	2306	2273	2251	2218	2317	2262	23	685	100	1640	5	1	22992511	532	66.14	2.87	12	2.29	35.00	807.00	3575	20230627	-35.24	1982	20231031	16.80	2570	-9.92	20240318	2000	15.75	20240419	3575	-35.24	20230627	1982	16.80	20231031	5.30	N	419540	100	22 억		619286	N	N	0	N	00	N
88	20240614	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2325	40	2	1.75	1046429855	448294	183.98	2285	2365	2275	2970	1600	2285	2334.25	2.69	0	-40372	2328	2306	2273	2251	2218	2317	2262	23	685	100	1640	5	1	22992511	535	66.43	2.88	12	1.95	35.00	807.00	3575	20230627	-34.97	1982	20231031	17.31	2570	-9.53	20240318	2000	16.25	20240419	3575	-34.97	20230627	1982	17.31	20231031	5.30	N	419540	100	22 억		619286	N	N	0	N	00	N
89	20240614	091131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2330	45	2	1.97	172137730	74734	30.67	2285	2330	2275	2970	1600	2285	2303.34	2.69	0	19936	2328	2306	2273	2251	2218	2317	2262	23	685	100	1640	5	1	22992511	536	66.57	2.89	12	0.33	35.00	807.00	3575	20230627	-34.83	1982	20231031	17.56	2570	-9.34	20240318	2000	16.50	20240419	3575	-34.83	20230627	1982	17.56	20231031	5.30	N	419540	100	22 억		619286	N	N	0	N	00	N
90	20240613	161112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2285	30	2	1.33	548201320	240862	151.52	2265	2295	2240	2930	1580	2255	2275.98	2.58	0	27051	2288	2271	2248	2231	2208	2280	2240	23	675	100	1620	5	1	22992511	525	65.29	2.83	12	1.05	35.00	807.00	3575	20230627	-36.08	1982	20231031	15.29	2570	-11.09	20240318	2000	14.25	20240419	3575	-36.08	20230627	1982	15.29	20231031	5.33	N	419540	100	22 억		592296	N	N	0	N	00	N
91	20240613	151131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	25	2	1.11	511732435	224901	141.48	2265	2295	2240	2930	1580	2255	2275.37	2.58	0	26624	2288	2271	2248	2231	2208	2280	2240	23	675	100	1620	5	1	22992511	524	65.14	2.83	12	0.98	35.00	807.00	3575	20230627	-36.22	1982	20231031	15.04	2570	-11.28	20240318	2000	14.00	20240419	3575	-36.22	20230627	1982	15.04	20231031	5.33	N	419540	100	22 억		592296	N	N	0	N	00	N
92	20240613	141120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	25	2	1.11	425881310	187232	117.78	2265	2295	2240	2930	1580	2255	2274.62	2.58	0	25993	2288	2271	2248	2231	2208	2280	2240	23	675	100	1620	5	1	22992511	524	65.14	2.83	12	0.81	35.00	807.00	3575	20230627	-36.22	1982	20231031	15.04	2570	-11.28	20240318	2000	14.00	20240419	3575	-36.22	20230627	1982	15.04	20231031	5.33	N	419540	100	22 억		592296	N	N	0	N	00	N
93	20240613	131119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	35	2	1.55	355992890	156541	98.48	2265	2295	2240	2930	1580	2255	2274.12	2.58	0	22812	2288	2271	2248	2231	2208	2280	2240	23	675	100	1620	5	1	22992511	527	65.43	2.84	12	0.68	35.00	807.00	3575	20230627	-35.94	1982	20231031	15.54	2570	-10.89	20240318	2000	14.50	20240419	3575	-35.94	20230627	1982	15.54	20231031	5.33	N	419540	100	22 억		592296	N	N	0	N	00	N
94	20240613	121121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2285	30	2	1.33	300640580	132323	83.24	2265	2295	2240	2930	1580	2255	2272.02	2.58	0	21230	2288	2271	2248	2231	2208	2280	2240	23	675	100	1620	5	1	22992511	525	65.29	2.83	12	0.58	35.00	807.00	3575	20230627	-36.08	1982	20231031	15.29	2570	-11.09	20240318	2000	14.25	20240419	3575	-36.08	20230627	1982	15.29	20231031	5.33	N	419540	100	22 억		592296	N	N	0	N	00	N
95	20240613	111116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	35	2	1.55	245086465	108010	67.95	2265	2295	2240	2930	1580	2255	2269.11	2.58	0	13618	2288	2271	2248	2231	2208	2280	2240	23	675	100	1620	5	1	22992511	527	65.43	2.84	12	0.47	35.00	807.00	3575	20230627	-35.94	1982	20231031	15.54	2570	-10.89	20240318	2000	14.50	20240419	3575	-35.94	20230627	1982	15.54	20231031	5.33	N	419540	100	22 억		592296	N	N	0	N	00	N
96	20240613	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2275	20	2	0.89	131090630	58074	36.53	2265	2275	2240	2930	1580	2255	2257.30	2.58	0	13098	2288	2271	2248	2231	2208	2280	2240	23	675	100	1620	5	1	22992511	523	65.00	2.82	12	0.25	35.00	807.00	3575	20230627	-36.36	1982	20231031	14.78	2570	-11.48	20240318	2000	13.75	20240419	3575	-36.36	20230627	1982	14.78	20231031	5.33	N	419540	100	22 억		592296	N	N	0	N	00	N
97	20240613	091123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2250	-5	5	-0.22	43262315	19241	12.10	2265	2270	2240	2930	1580	2255	2248.44	2.58	0	5820	2288	2271	2248	2231	2208	2280	2240	23	675	100	1620	5	1	22992511	517	64.29	2.79	12	0.08	35.00	807.00	3575	20230627	-37.06	1982	20231031	13.52	2570	-12.45	20240318	2000	12.50	20240419	3575	-37.06	20230627	1982	13.52	20231031	5.33	N	419540	100	22 억		592296	N	N	0	N	00	N
98	20240612	161104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2255	25	2	1.12	352214420	156711	112.56	2250	2265	2225	2895	1565	2230	2247.51	2.47	0	25348	2280	2255	2235	2210	2190	2252	2207	23	665	100	1600	5	1	22992511	518	64.43	2.79	12	0.68	35.00	807.00	3575	20230627	-36.92	1982	20231031	13.77	2570	-12.26	20240318	2000	12.75	20240419	3575	-36.92	20230627	1982	13.77	20231031	5.31	N	419540	100	22 억		566973	N	N	0	N	00	N
99	20240612	151117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2250	20	2	0.90	339480710	151061	108.50	2250	2265	2225	2895	1565	2230	2247.31	2.47	0	24070	2280	2255	2235	2210	2190	2252	2207	23	665	100	1600	5	1	22992511	517	64.29	2.79	12	0.66	35.00	807.00	3575	20230627	-37.06	1982	20231031	13.52	2570	-12.45	20240318	2000	12.50	20240419	3575	-37.06	20230627	1982	13.52	20231031	5.31	N	419540	100	22 억		566973	N	N	0	N	00	N
100	20240612	141110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2255	25	2	1.12	285426505	126999	91.22	2250	2265	2225	2895	1565	2230	2247.47	2.47	0	19646	2280	2255	2235	2210	2190	2252	2207	23	665	100	1600	5	1	22992511	518	64.43	2.79	12	0.55	35.00	807.00	3575	20230627	-36.92	1982	20231031	13.77	2570	-12.26	20240318	2000	12.75	20240419	3575	-36.92	20230627	1982	13.77	20231031	5.31	N	419540	100	22 억		566973	N	N	0	N	00	N
101	20240612	131111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2240	10	2	0.45	214942425	95742	68.77	2250	2265	2225	2895	1565	2230	2245.02	2.47	0	10990	2280	2255	2235	2210	2190	2252	2207	23	665	100	1600	5	1	22992511	515	64.00	2.78	12	0.42	35.00	807.00	3575	20230627	-37.34	1982	20231031	13.02	2570	-12.84	20240318	2000	12.00	20240419	3575	-37.34	20230627	1982	13.02	20231031	5.31	N	419540	100	22 억		566973	N	N	0	N	00	N
102	20240612	121110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2240	10	2	0.45	179644070	79997	57.46	2250	2265	2225	2895	1565	2230	2245.64	2.47	0	10316	2280	2255	2235	2210	2190	2252	2207	23	665	100	1600	5	1	22992511	515	64.00	2.78	12	0.35	35.00	807.00	3575	20230627	-37.34	1982	20231031	13.02	2570	-12.84	20240318	2000	12.00	20240419	3575	-37.34	20230627	1982	13.02	20231031	5.31	N	419540	100	22 억		566973	N	N	0	N	00	N
103	20240612	111108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2250	20	2	0.90	112608070	50056	35.95	2250	2265	2235	2895	1565	2230	2249.64	2.47	0	8644	2280	2255	2235	2210	2190	2252	2207	23	665	100	1600	5	1	22992511	517	64.29	2.79	12	0.22	35.00	807.00	3575	20230627	-37.06	1982	20231031	13.52	2570	-12.45	20240318	2000	12.50	20240419	3575	-37.06	20230627	1982	13.52	20231031	5.31	N	419540	100	22 억		566973	N	N	0	N	00	N
104	20240612	101111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2255	25	2	1.12	70839210	31453	22.59	2250	2265	2235	2895	1565	2230	2252.22	2.47	0	4224	2280	2255	2235	2210	2190	2252	2207	23	665	100	1600	5	1	22992511	518	64.43	2.79	12	0.14	35.00	807.00	3575	20230627	-36.92	1982	20231031	13.77	2570	-12.26	20240318	2000	12.75	20240419	3575	-36.92	20230627	1982	13.77	20231031	5.31	N	419540	100	22 억		566973	N	N	0	N	00	N
105	20240612	091113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2255	25	2	1.12	16761170	7464	5.36	2250	2255	2235	2895	1565	2230	2245.60	2.47	0	1886	2280	2255	2235	2210	2190	2252	2207	23	665	100	1600	5	1	22992511	518	64.43	2.79	12	0.03	35.00	807.00	3575	20230627	-36.92	1982	20231031	13.77	2570	-12.26	20240318	2000	12.75	20240419	3575	-36.92	20230627	1982	13.77	20231031	5.31	N	419540	100	22 억		566973	N	N	0	N	00	N
106	20240610	161059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2230	-30	5	-1.33	752113635	337997	111.85	2245	2285	2190	2935	1585	2260	2225.17	2.46	0	6841	2326	2292	2256	2222	2186	2275	2205	23	675	100	1620	5	1	22992511	513	63.71	2.76	12	1.47	35.00	807.00	3575	20230627	-37.62	1982	20231031	12.51	2570	-13.23	20240318	2000	11.50	20240419	3575	-37.62	20230627	1982	12.51	20231031	5.26	N	419540	100	22 억		566274	N	N	0	N	00	N
107	20240610	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2250	-10	5	-0.44	712140615	320102	105.93	2245	2285	2190	2935	1585	2260	2224.69	2.46	0	5084	2326	2292	2256	2222	2186	2275	2205	23	675	100	1620	5	1	22992511	517	64.29	2.79	12	1.39	35.00	807.00	3575	20230627	-37.06	1982	20231031	13.52	2570	-12.45	20240318	2000	12.50	20240419	3575	-37.06	20230627	1982	13.52	20231031	5.26	N	419540	100	22 억		566274	N	N	0	N	00	N
108	20240610	141105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2210	-50	5	-2.21	427228840	193351	63.99	2245	2245	2190	2935	1585	2260	2209.50	2.46	0	17848	2326	2292	2256	2222	2186	2275	2205	23	675	100	1620	5	1	22992511	508	63.14	2.74	12	0.84	35.00	807.00	3575	20230627	-38.18	1982	20231031	11.50	2570	-14.01	20240318	2000	10.50	20240419	3575	-38.18	20230627	1982	11.50	20231031	5.26	N	419540	100	22 억		566274	N	N	0	N	00	N
109	20240610	131101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2215	-45	5	-1.99	380849480	172337	57.03	2245	2245	2190	2935	1585	2260	2209.79	2.46	0	21842	2326	2292	2256	2222	2186	2275	2205	23	675	100	1620	5	1	22992511	509	63.29	2.74	12	0.75	35.00	807.00	3575	20230627	-38.04	1982	20231031	11.76	2570	-13.81	20240318	2000	10.75	20240419	3575	-38.04	20230627	1982	11.76	20231031	5.26	N	419540	100	22 억		566274	N	N	0	N	00	N
110	20240610	121103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2205	-55	5	-2.43	312383380	141373	46.79	2245	2245	2190	2935	1585	2260	2209.50	2.46	0	28553	2326	2292	2256	2222	2186	2275	2205	23	675	100	1620	5	1	22992511	507	63.00	2.73	12	0.61	35.00	807.00	3575	20230627	-38.32	1982	20231031	11.25	2570	-14.20	20240318	2000	10.25	20240419	3575	-38.32	20230627	1982	11.25	20231031	5.26	N	419540	100	22 억		566274	N	N	0	N	00	N
111	20240610	111106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2205	-55	5	-2.43	260974890	118031	39.06	2245	2245	2190	2935	1585	2260	2210.90	2.46	0	35689	2326	2292	2256	2222	2186	2275	2205	23	675	100	1620	5	1	22992511	507	63.00	2.73	12	0.51	35.00	807.00	3575	20230627	-38.32	1982	20231031	11.25	2570	-14.20	20240318	2000	10.25	20240419	3575	-38.32	20230627	1982	11.25	20231031	5.26	N	419540	100	22 억		566274	N	N	0	N	00	N
112	20240610	101103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2215	-45	5	-1.99	170131255	76715	25.39	2245	2245	2190	2935	1585	2260	2217.48	2.46	0	18339	2326	2292	2256	2222	2186	2275	2205	23	675	100	1620	5	1	22992511	509	63.29	2.74	12	0.33	35.00	807.00	3575	20230627	-38.04	1982	20231031	11.76	2570	-13.81	20240318	2000	10.75	20240419	3575	-38.04	20230627	1982	11.76	20231031	5.26	N	419540	100	22 억		566274	N	N	0	N	00	N
113	20240610	091108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2220	-40	5	-1.77	71948250	32267	10.68	2245	2245	2215	2935	1585	2260	2229.40	2.46	0	13770	2326	2292	2256	2222	2186	2275	2205	23	675	100	1620	5	1	22992511	510	63.43	2.75	12	0.14	35.00	807.00	3575	20230627	-37.90	1982	20231031	12.01	2570	-13.62	20240318	2000	11.00	20240419	3575	-37.90	20230627	1982	12.01	20231031	5.26	N	419540	100	22 억		566274	N	N	0	N	00	N
114	20240607	161136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2260	-30	5	-1.31	659154510	294190	74.26	2290	2290	2220	2975	1605	2290	2240.40	2.38	0	18994	2360	2325	2290	2255	2220	2307	2237	23	685	100	1640	5	1	22992511	520	64.57	2.80	12	1.28	35.00	807.00	3575	20230627	-36.78	1982	20231031	14.03	2570	-12.06	20240318	2000	13.00	20240419	3575	-36.78	20230627	1982	14.03	20231031	5.40	N	419540	100	22 억		547195	N	N	0	N	00	N
115	20240607	151151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2230	-60	5	-2.62	606918735	271019	68.41	2290	2290	2220	2975	1605	2290	2239.26	2.38	0	23601	2360	2325	2290	2255	2220	2307	2237	23	685	100	1640	5	1	22992511	513	63.71	2.76	12	1.18	35.00	807.00	3575	20230627	-37.62	1982	20231031	12.51	2570	-13.23	20240318	2000	11.50	20240419	3575	-37.62	20230627	1982	12.51	20231031	5.40	N	419540	100	22 억		547195	N	N	0	N	00	N
116	20240607	141138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2235	-55	5	-2.40	481829145	214979	54.26	2290	2290	2220	2975	1605	2290	2241.12	2.38	0	21596	2360	2325	2290	2255	2220	2307	2237	23	685	100	1640	5	1	22992511	514	63.86	2.77	12	0.93	35.00	807.00	3575	20230627	-37.48	1982	20231031	12.76	2570	-13.04	20240318	2000	11.75	20240419	3575	-37.48	20230627	1982	12.76	20231031	5.40	N	419540	100	22 억		547195	N	N	0	N	00	N
117	20240607	131137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2235	-55	5	-2.40	435534220	194272	49.04	2290	2290	2220	2975	1605	2290	2241.70	2.38	0	23433	2360	2325	2290	2255	2220	2307	2237	23	685	100	1640	5	1	22992511	514	63.86	2.77	12	0.84	35.00	807.00	3575	20230627	-37.48	1982	20231031	12.76	2570	-13.04	20240318	2000	11.75	20240419	3575	-37.48	20230627	1982	12.76	20231031	5.40	N	419540	100	22 억		547195	N	N	0	N	00	N
118	20240607	121142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2245	-45	5	-1.97	374079025	166799	42.10	2290	2290	2220	2975	1605	2290	2242.49	2.38	0	23157	2360	2325	2290	2255	2220	2307	2237	23	685	100	1640	5	1	22992511	516	64.14	2.78	12	0.73	35.00	807.00	3575	20230627	-37.20	1982	20231031	13.27	2570	-12.65	20240318	2000	12.25	20240419	3575	-37.20	20230627	1982	13.27	20231031	5.40	N	419540	100	22 억		547195	N	N	0	N	00	N
119	20240607	111122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2240	-50	5	-2.18	300003720	133736	33.76	2290	2290	2220	2975	1605	2290	2243.00	2.38	0	6473	2360	2325	2290	2255	2220	2307	2237	23	685	100	1640	5	1	22992511	515	64.00	2.78	12	0.58	35.00	807.00	3575	20230627	-37.34	1982	20231031	13.02	2570	-12.84	20240318	2000	12.00	20240419	3575	-37.34	20230627	1982	13.02	20231031	5.40	N	419540	100	22 억		547195	N	N	0	N	00	N
120	20240607	101142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2245	-45	5	-1.97	234015300	104223	26.31	2290	2290	2220	2975	1605	2290	2245.02	2.38	0	4578	2360	2325	2290	2255	2220	2307	2237	23	685	100	1640	5	1	22992511	516	64.14	2.78	12	0.45	35.00	807.00	3575	20230627	-37.20	1982	20231031	13.27	2570	-12.65	20240318	2000	12.25	20240419	3575	-37.20	20230627	1982	13.27	20231031	5.40	N	419540	100	22 억		547195	N	N	0	N	00	N
121	20240607	091141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2265	-25	5	-1.09	19640195	8645	2.18	2290	2290	2265	2975	1605	2290	2270.21	2.38	0	-620	2360	2325	2290	2255	2220	2307	2237	23	685	100	1640	5	1	22992511	521	64.71	2.81	12	0.04	35.00	807.00	3575	20230627	-36.64	1982	20231031	14.28	2570	-11.87	20240318	2000	13.25	20240419	3575	-36.64	20230627	1982	14.28	20231031	5.40	N	419540	100	22 억		547195	N	N	0	N	00	N
122	20240605	161137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	-10	5	-0.43	898335310	393964	89.65	2325	2325	2255	2990	1610	2300	2280.25	2.75	0	-87556	2360	2330	2285	2255	2210	2345	2270	23	690	100	1650	5	1	22992511	527	65.43	2.84	12	1.71	35.00	807.00	3575	20230627	-35.94	1982	20231031	15.54	2570	-10.89	20240318	2000	14.50	20240419	3575	-35.94	20230627	1982	15.54	20231031	5.52	N	419540	100	22 억		633220	N	N	0	N	00	N
123	20240605	151135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	-20	5	-0.87	876571745	384426	87.48	2325	2325	2255	2990	1610	2300	2280.21	2.75	0	-86553	2360	2330	2285	2255	2210	2345	2270	23	690	100	1650	5	1	22992511	524	65.14	2.83	12	1.67	35.00	807.00	3575	20230627	-36.22	1982	20231031	15.04	2570	-11.28	20240318	2000	14.00	20240419	3575	-36.22	20230627	1982	15.04	20231031	5.52	N	419540	100	22 억		633220	N	N	0	N	00	N
124	20240605	141135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	-10	5	-0.43	827011035	362734	82.54	2325	2325	2255	2990	1610	2300	2279.94	2.75	0	-78401	2360	2330	2285	2255	2210	2345	2270	23	690	100	1650	5	1	22992511	527	65.43	2.84	12	1.58	35.00	807.00	3575	20230627	-35.94	1982	20231031	15.54	2570	-10.89	20240318	2000	14.50	20240419	3575	-35.94	20230627	1982	15.54	20231031	5.52	N	419540	100	22 억		633220	N	N	0	N	00	N
125	20240605	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2275	-25	5	-1.09	617529985	271120	61.69	2325	2325	2255	2990	1610	2300	2277.70	2.75	0	-73668	2360	2330	2285	2255	2210	2345	2270	23	690	100	1650	5	1	22992511	523	65.00	2.82	12	1.18	35.00	807.00	3575	20230627	-36.36	1982	20231031	14.78	2570	-11.48	20240318	2000	13.75	20240419	3575	-36.36	20230627	1982	14.78	20231031	5.52	N	419540	100	22 억		633220	N	N	0	N	00	N
126	20240605	121131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	-20	5	-0.87	520666195	228617	52.02	2325	2325	2255	2990	1610	2300	2277.46	2.75	0	-70315	2360	2330	2285	2255	2210	2345	2270	23	690	100	1650	5	1	22992511	524	65.14	2.83	12	0.99	35.00	807.00	3575	20230627	-36.22	1982	20231031	15.04	2570	-11.28	20240318	2000	14.00	20240419	3575	-36.22	20230627	1982	15.04	20231031	5.52	N	419540	100	22 억		633220	N	N	0	N	00	N
127	20240605	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	-20	5	-0.87	411499065	180556	41.09	2325	2325	2255	2990	1610	2300	2279.07	2.75	0	-54377	2360	2330	2285	2255	2210	2345	2270	23	690	100	1650	5	1	22992511	524	65.14	2.83	12	0.79	35.00	807.00	3575	20230627	-36.22	1982	20231031	15.04	2570	-11.28	20240318	2000	14.00	20240419	3575	-36.22	20230627	1982	15.04	20231031	5.52	N	419540	100	22 억		633220	N	N	0	N	00	N
128	20240605	101129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2270	-30	5	-1.30	336607990	147649	33.60	2325	2325	2255	2990	1610	2300	2279.79	2.75	0	-57672	2360	2330	2285	2255	2210	2345	2270	23	690	100	1650	5	1	22992511	522	64.86	2.81	12	0.64	35.00	807.00	3575	20230627	-36.50	1982	20231031	14.53	2570	-11.67	20240318	2000	13.50	20240419	3575	-36.50	20230627	1982	14.53	20231031	5.52	N	419540	100	22 억		633220	N	N	0	N	00	N
129	20240605	091130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2305	5	2	0.22	78623110	34213	7.79	2325	2325	2280	2990	1610	2300	2298.05	2.75	0	-17765	2360	2330	2285	2255	2210	2345	2270	23	690	100	1650	5	1	22992511	530	65.86	2.86	12	0.15	35.00	807.00	3575	20230627	-35.52	1982	20231031	16.30	2570	-10.31	20240318	2000	15.25	20240419	3575	-35.52	20230627	1982	16.30	20231031	5.52	N	419540	100	22 억		633220	N	N	0	N	00	N
130	20240604	161120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2300	25	2	1.10	991148480	433441	135.45	2275	2315	2240	2955	1595	2275	2286.69	2.81	0	-14652	2318	2296	2268	2246	2218	2282	2232	23	680	100	1630	5	1	22992511	529	65.71	2.85	12	1.89	35.00	807.00	3575	20230627	-35.66	1982	20231031	16.04	2570	-10.51	20240318	2000	15.00	20240419	3575	-35.66	20230627	1982	16.04	20231031	5.30	N	419540	100	22 억		645381	N	N	0	N	00	N
131	20240604	151122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2290	15	2	0.66	949540920	415319	129.79	2275	2315	2240	2955	1595	2275	2286.29	2.81	0	-13218	2318	2296	2268	2246	2218	2282	2232	23	680	100	1630	5	1	22992511	527	65.43	2.84	12	1.81	35.00	807.00	3575	20230627	-35.94	1982	20231031	15.54	2570	-10.89	20240318	2000	14.50	20240419	3575	-35.94	20230627	1982	15.54	20231031	5.30	N	419540	100	22 억		645381	N	N	0	N	00	N
132	20240604	141124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	5	2	0.22	755901790	330897	103.40	2275	2315	2240	2955	1595	2275	2284.40	2.81	0	2063	2318	2296	2268	2246	2218	2282	2232	23	680	100	1630	5	1	22992511	524	65.14	2.83	12	1.44	35.00	807.00	3575	20230627	-36.22	1982	20231031	15.04	2570	-11.28	20240318	2000	14.00	20240419	3575	-36.22	20230627	1982	15.04	20231031	5.30	N	419540	100	22 억		645381	N	N	0	N	00	N
133	20240604	131121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2300	25	2	1.10	459405605	201791	63.06	2275	2310	2240	2955	1595	2275	2276.64	2.81	0	-14577	2318	2296	2268	2246	2218	2282	2232	23	680	100	1630	5	1	22992511	529	65.71	2.85	12	0.88	35.00	807.00	3575	20230627	-35.66	1982	20231031	16.04	2570	-10.51	20240318	2000	15.00	20240419	3575	-35.66	20230627	1982	16.04	20231031	5.30	N	419540	100	22 억		645381	N	N	0	N	00	N
134	20240604	121119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2275	0	3	0.00	269975025	119037	37.20	2275	2290	2240	2955	1595	2275	2267.99	2.81	0	-12409	2318	2296	2268	2246	2218	2282	2232	23	680	100	1630	5	1	22992511	523	65.00	2.82	12	0.52	35.00	807.00	3575	20230627	-36.36	1982	20231031	14.78	2570	-11.48	20240318	2000	13.75	20240419	3575	-36.36	20230627	1982	14.78	20231031	5.30	N	419540	100	22 억		645381	N	N	0	N	00	N
135	20240604	111115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2275	0	3	0.00	220370580	97218	30.38	2275	2290	2240	2955	1595	2275	2266.77	2.81	0	-12247	2318	2296	2268	2246	2218	2282	2232	23	680	100	1630	5	1	22992511	523	65.00	2.82	12	0.42	35.00	807.00	3575	20230627	-36.36	1982	20231031	14.78	2570	-11.48	20240318	2000	13.75	20240419	3575	-36.36	20230627	1982	14.78	20231031	5.30	N	419540	100	22 억		645381	N	N	0	N	00	N
136	20240604	101120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	5	2	0.22	159586580	70557	22.05	2275	2290	2240	2955	1595	2275	2261.81	2.81	0	-9112	2318	2296	2268	2246	2218	2282	2232	23	680	100	1630	5	1	22992511	524	65.14	2.83	12	0.31	35.00	807.00	3575	20230627	-36.22	1982	20231031	15.04	2570	-11.28	20240318	2000	14.00	20240419	3575	-36.22	20230627	1982	15.04	20231031	5.30	N	419540	100	22 억		645381	N	N	0	N	00	N
137	20240604	091118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2270	-5	5	-0.22	24193990	10664	3.33	2275	2290	2265	2955	1595	2275	2268.75	2.81	0	-1401	2318	2296	2268	2246	2218	2282	2232	23	680	100	1630	5	1	22992511	522	64.86	2.81	12	0.05	35.00	807.00	3575	20230627	-36.50	1982	20231031	14.53	2570	-11.67	20240318	2000	13.50	20240419	3575	-36.50	20230627	1982	14.53	20231031	5.30	N	419540	100	22 억		645381	N	N	0	N	00	N
138	20240603	161105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2275	5	2	0.22	721106525	318856	74.04	2285	2290	2240	2950	1590	2270	2261.51	2.69	0	29275	2333	2301	2263	2231	2193	2317	2247	23	680	100	1630	5	1	22992511	523	65.00	2.82	12	1.39	35.00	807.00	3575	20230627	-36.36	1982	20231031	14.78	2570	-11.48	20240318	2000	13.75	20240419	3575	-36.36	20230627	1982	14.78	20231031	5.14	N	419540	100	22 억		617397	N	N	0	N	00	N
139	20240603	151106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2275	5	2	0.22	687615660	304113	70.62	2285	2290	2240	2950	1590	2270	2261.05	2.69	0	27128	2333	2301	2263	2231	2193	2317	2247	23	680	100	1630	5	1	22992511	523	65.00	2.82	12	1.32	35.00	807.00	3575	20230627	-36.36	1982	20231031	14.78	2570	-11.48	20240318	2000	13.75	20240419	3575	-36.36	20230627	1982	14.78	20231031	5.14	N	419540	100	22 억		617397	N	N	0	N	00	N
140	20240603	141105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2275	5	2	0.22	632860460	279963	65.01	2285	2290	2240	2950	1590	2270	2260.51	2.69	0	22895	2333	2301	2263	2231	2193	2317	2247	23	680	100	1630	5	1	22992511	523	65.00	2.82	12	1.22	35.00	807.00	3575	20230627	-36.36	1982	20231031	14.78	2570	-11.48	20240318	2000	13.75	20240419	3575	-36.36	20230627	1982	14.78	20231031	5.14	N	419540	100	22 억		617397	N	N	0	N	00	N
141	20240603	131106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2265	-5	5	-0.22	494047115	218612	50.76	2285	2290	2240	2950	1590	2270	2259.93	2.69	0	10199	2333	2301	2263	2231	2193	2317	2247	23	680	100	1630	5	1	22992511	521	64.71	2.81	12	0.95	35.00	807.00	3575	20230627	-36.64	1982	20231031	14.28	2570	-11.87	20240318	2000	13.25	20240419	3575	-36.64	20230627	1982	14.28	20231031	5.14	N	419540	100	22 억		617397	N	N	0	N	00	N
142	20240603	121105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2260	-10	5	-0.44	448333795	198356	46.06	2285	2290	2240	2950	1590	2270	2260.25	2.69	0	7752	2333	2301	2263	2231	2193	2317	2247	23	680	100	1630	5	1	22992511	520	64.57	2.80	12	0.86	35.00	807.00	3575	20230627	-36.78	1982	20231031	14.03	2570	-12.06	20240318	2000	13.00	20240419	3575	-36.78	20230627	1982	14.03	20231031	5.14	N	419540	100	22 억		617397	N	N	0	N	00	N
143	20240603	111059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2250	-20	5	-0.88	358881245	158570	36.82	2285	2290	2245	2950	1590	2270	2263.24	2.69	0	1608	2333	2301	2263	2231	2193	2317	2247	23	680	100	1630	5	1	22992511	517	64.29	2.79	12	0.69	35.00	807.00	3575	20230627	-37.06	1982	20231031	13.52	2570	-12.45	20240318	2000	12.50	20240419	3575	-37.06	20230627	1982	13.52	20231031	5.14	N	419540	100	22 억		617397	N	N	0	N	00	N
144	20240603	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2280	10	2	0.44	193825880	85257	19.80	2285	2290	2255	2950	1590	2270	2273.43	2.69	0	-8513	2333	2301	2263	2231	2193	2317	2247	23	680	100	1630	5	1	22992511	524	65.14	2.83	12	0.37	35.00	807.00	3575	20230627	-36.22	1982	20231031	15.04	2570	-11.28	20240318	2000	14.00	20240419	3575	-36.22	20230627	1982	15.04	20231031	5.14	N	419540	100	22 억		617397	N	N	0	N	00	N
145	20240603	091053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2260	-10	5	-0.44	72847310	32080	7.45	2285	2285	2255	2950	1590	2270	2270.80	2.69	0	-9159	2333	2301	2263	2231	2193	2317	2247	23	680	100	1630	5	1	22992511	520	64.57	2.80	12	0.14	35.00	807.00	3575	20230627	-36.78	1982	20231031	14.03	2570	-12.06	20240318	2000	13.00	20240419	3575	-36.78	20230627	1982	14.03	20231031	5.14	N	419540	100	22 억		617397	N	N	0	N	00	N