KissMeData/317690/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	161206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	85	2	2.14	44119070	11013	38.08	3980	4055	3970	5160	2780	3970	4006.09	23.03	0	701	4410	4190	4080	3860	3750	4135	3805	83	1190	500	2690	5	1	16537411	671	-3.11	3.70	12	0.07	-1305.00	1096.00	7900	20230911	-48.67	3360	20240418	20.68	6080	-33.31	20240103	3360	20.68	20240418	7900	-48.67	20230911	3360	20.68	20240418	1.16	N	317690	500	82 억		3807832	N	N	0	N	00	N
3	20240628	151220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	50	2	1.26	42077375	10507	36.33	3980	4055	3970	5160	2780	3970	4004.70	23.03	0	470	4410	4190	4080	3860	3750	4135	3805	83	1190	500	2690	5	1	16537411	665	-3.08	3.67	12	0.06	-1305.00	1096.00	7900	20230911	-49.11	3360	20240418	19.64	6080	-33.88	20240103	3360	19.64	20240418	7900	-49.11	20230911	3360	19.64	20240418	1.16	N	317690	500	82 억		3807832	N	N	0	N	00	N
4	20240628	141219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	70	2	1.76	28170730	7010	24.24	3980	4055	3980	5160	2780	3970	4018.65	23.03	0	132	4410	4190	4080	3860	3750	4135	3805	83	1190	500	2690	5	1	16537411	668	-3.10	3.69	12	0.04	-1305.00	1096.00	7900	20230911	-48.86	3360	20240418	20.24	6080	-33.55	20240103	3360	20.24	20240418	7900	-48.86	20230911	3360	20.24	20240418	1.16	N	317690	500	82 억		3807832	N	N	0	N	00	N
5	20240628	131217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	50	2	1.26	14528630	3607	12.47	3980	4055	3980	5160	2780	3970	4027.90	23.03	0	120	4410	4190	4080	3860	3750	4135	3805	83	1190	500	2690	5	1	16537411	665	-3.08	3.67	12	0.02	-1305.00	1096.00	7900	20230911	-49.11	3360	20240418	19.64	6080	-33.88	20240103	3360	19.64	20240418	7900	-49.11	20230911	3360	19.64	20240418	1.16	N	317690	500	82 억		3807832	N	N	0	N	00	N
6	20240628	121214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4020	50	2	1.26	12727400	3158	10.92	3980	4055	3980	5160	2780	3970	4030.21	23.03	0	94	4410	4190	4080	3860	3750	4135	3805	83	1190	500	2690	5	1	16537411	665	-3.08	3.67	12	0.02	-1305.00	1096.00	7900	20230911	-49.11	3360	20240418	19.64	6080	-33.88	20240103	3360	19.64	20240418	7900	-49.11	20230911	3360	19.64	20240418	1.16	N	317690	500	82 억		3807832	N	N	0	N	00	N
7	20240628	111155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	45	2	1.13	11335290	2812	9.72	3980	4055	3980	5160	2780	3970	4031.04	23.03	0	91	4410	4190	4080	3860	3750	4135	3805	83	1190	500	2690	5	1	16537411	664	-3.08	3.66	12	0.02	-1305.00	1096.00	7900	20230911	-49.18	3360	20240418	19.49	6080	-33.96	20240103	3360	19.49	20240418	7900	-49.18	20230911	3360	19.49	20240418	1.16	N	317690	500	82 억		3807832	N	N	0	N	00	N
8	20240628	101151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	80	2	2.02	6557175	1633	5.65	3980	4055	3980	5160	2780	3970	4015.42	23.03	0	108	4410	4190	4080	3860	3750	4135	3805	83	1190	500	2690	5	1	16537411	670	-3.10	3.70	12	0.01	-1305.00	1096.00	7900	20230911	-48.73	3360	20240418	20.54	6080	-33.39	20240103	3360	20.54	20240418	7900	-48.73	20230911	3360	20.54	20240418	1.16	N	317690	500	82 억		3807832	N	N	0	N	00	N
9	20240628	091157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	80	2	2.02	131410	33	0.11	3980	4050	3980	5160	2780	3970	3982.12	23.03	0	-7	4410	4190	4080	3860	3750	4135	3805	83	1190	500	2690	5	1	16537411	670	-3.10	3.70	12	0.00	-1305.00	1096.00	7900	20230911	-48.73	3360	20240418	20.54	6080	-33.39	20240103	3360	20.54	20240418	7900	-48.73	20230911	3360	20.54	20240418	1.16	N	317690	500	82 억		3807832	N	N	0	N	00	N
10	20240627	161145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3970	-80	5	-1.98	116897630	28917	430.12	4300	4300	3970	5260	2835	4050	4042.53	23.04	0	-2050	4170	4110	4040	3980	3910	4140	4010	83	1210	500	2750	5	1	16537411	657	-3.04	3.62	12	0.17	-1305.00	1096.00	7900	20230911	-49.75	3360	20240418	18.15	6080	-34.70	20240103	3360	18.15	20240418	7900	-49.75	20230911	3360	18.15	20240418	1.16	N	317690	500	82 억		3809882	N	N	0	N	00	N
11	20240627	151152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3990	-60	5	-1.48	100886965	24886	370.16	4300	4300	3975	5260	2835	4050	4053.96	23.04	0	-2263	4170	4110	4040	3980	3910	4140	4010	83	1210	500	2750	5	1	16537411	660	-3.06	3.64	12	0.15	-1305.00	1096.00	7900	20230911	-49.49	3360	20240418	18.75	6080	-34.38	20240103	3360	18.75	20240418	7900	-49.49	20230911	3360	18.75	20240418	1.16	N	317690	500	82 억		3809882	N	N	0	N	00	N
12	20240627	141151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	40	2	0.99	80342590	19744	293.68	4300	4300	3975	5260	2835	4050	4069.22	23.04	0	-2198	4170	4110	4040	3980	3910	4140	4010	83	1210	500	2750	5	1	16537411	676	-3.13	3.73	12	0.12	-1305.00	1096.00	7900	20230911	-48.23	3360	20240418	21.73	6080	-32.73	20240103	3360	21.73	20240418	7900	-48.23	20230911	3360	21.73	20240418	1.16	N	317690	500	82 억		3809882	N	N	0	N	00	N
13	20240627	131151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	30	2	0.74	57748185	14116	209.97	4300	4300	4000	5260	2835	4050	4090.97	23.04	0	-1831	4170	4110	4040	3980	3910	4140	4010	83	1210	500	2750	5	1	16537411	675	-3.13	3.72	12	0.09	-1305.00	1096.00	7900	20230911	-48.35	3360	20240418	21.43	6080	-32.89	20240103	3360	21.43	20240418	7900	-48.35	20230911	3360	21.43	20240418	1.16	N	317690	500	82 억		3809882	N	N	0	N	00	N
14	20240627	121152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	-10	5	-0.25	56427605	13791	205.13	4300	4300	4000	5260	2835	4050	4091.63	23.04	0	-1693	4170	4110	4040	3980	3910	4140	4010	83	1210	500	2750	5	1	16537411	668	-3.10	3.69	12	0.08	-1305.00	1096.00	7900	20230911	-48.86	3360	20240418	20.24	6080	-33.55	20240103	3360	20.24	20240418	7900	-48.86	20230911	3360	20.24	20240418	1.16	N	317690	500	82 억		3809882	N	N	0	N	00	N
15	20240627	111152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4055	5	2	0.12	55793375	13633	202.78	4300	4300	4000	5260	2835	4050	4092.52	23.04	0	-1720	4170	4110	4040	3980	3910	4140	4010	83	1210	500	2750	5	1	16537411	671	-3.11	3.70	12	0.08	-1305.00	1096.00	7900	20230911	-48.67	3360	20240418	20.68	6080	-33.31	20240103	3360	20.68	20240418	7900	-48.67	20230911	3360	20.68	20240418	1.16	N	317690	500	82 억		3809882	N	N	0	N	00	N
16	20240627	101152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	0	3	0.00	45955400	11187	166.40	4300	4300	4010	5260	2835	4050	4107.93	23.04	0	-1243	4170	4110	4040	3980	3910	4140	4010	83	1210	500	2750	5	1	16537411	670	-3.10	3.70	12	0.07	-1305.00	1096.00	7900	20230911	-48.73	3360	20240418	20.54	6080	-33.39	20240103	3360	20.54	20240418	7900	-48.73	20230911	3360	20.54	20240418	1.16	N	317690	500	82 억		3809882	N	N	0	N	00	N
17	20240627	091151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	70	2	1.73	10919365	2618	38.94	4300	4300	4050	5260	2835	4050	4170.88	23.04	0	-471	4170	4110	4040	3980	3910	4140	4010	83	1210	500	2750	5	1	16537411	681	-3.16	3.76	12	0.02	-1305.00	1096.00	7900	20230911	-47.85	3360	20240418	22.62	6080	-32.24	20240103	3360	22.62	20240418	7900	-47.85	20230911	3360	22.62	20240418	1.16	N	317690	500	82 억		3809882	N	N	0	N	00	N
18	20240626	161146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4050	50	2	1.25	27265010	6723	55.49	3970	4100	3970	5200	2800	4000	4055.57	23.03	0	660	4223	4111	4043	3931	3863	4167	3987	83	1200	500	2720	5	1	16537411	670	-3.10	3.70	12	0.04	-1305.00	1096.00	7900	20230911	-48.73	3360	20240418	20.54	6080	-33.39	20240103	3360	20.54	20240418	7900	-48.73	20230911	3360	20.54	20240418	1.16	N	317690	500	82 억		3809222	N	N	0	N	00	N
19	20240626	151151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	65	2	1.62	26625110	6565	54.18	3970	4100	3970	5200	2800	4000	4055.61	23.03	0	661	4223	4111	4043	3931	3863	4167	3987	83	1200	500	2720	5	1	16537411	672	-3.11	3.71	12	0.04	-1305.00	1096.00	7900	20230911	-48.54	3360	20240418	20.98	6080	-33.14	20240103	3360	20.98	20240418	7900	-48.54	20230911	3360	20.98	20240418	1.16	N	317690	500	82 억		3809222	N	N	0	N	00	N
20	20240626	141148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	65	2	1.62	23835465	5879	48.52	3970	4100	3970	5200	2800	4000	4054.34	23.03	0	752	4223	4111	4043	3931	3863	4167	3987	83	1200	500	2720	5	1	16537411	672	-3.11	3.71	12	0.04	-1305.00	1096.00	7900	20230911	-48.54	3360	20240418	20.98	6080	-33.14	20240103	3360	20.98	20240418	7900	-48.54	20230911	3360	20.98	20240418	1.16	N	317690	500	82 억		3809222	N	N	0	N	00	N
21	20240626	131149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4070	70	2	1.75	20474355	5049	41.67	3970	4100	3970	5200	2800	4000	4055.13	23.03	0	897	4223	4111	4043	3931	3863	4167	3987	83	1200	500	2720	5	1	16537411	673	-3.12	3.71	12	0.03	-1305.00	1096.00	7900	20230911	-48.48	3360	20240418	21.13	6080	-33.06	20240103	3360	21.13	20240418	7900	-48.48	20230911	3360	21.13	20240418	1.16	N	317690	500	82 억		3809222	N	N	0	N	00	N
22	20240626	121146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	85	2	2.12	9183770	2261	18.66	3970	4100	3970	5200	2800	4000	4061.82	23.03	0	-418	4223	4111	4043	3931	3863	4167	3987	83	1200	500	2720	5	1	16537411	676	-3.13	3.73	12	0.01	-1305.00	1096.00	7900	20230911	-48.29	3360	20240418	21.58	6080	-32.81	20240103	3360	21.58	20240418	7900	-48.29	20230911	3360	21.58	20240418	1.16	N	317690	500	82 억		3809222	N	N	0	N	00	N
23	20240626	111148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	90	2	2.25	8466355	2085	17.21	3970	4100	3970	5200	2800	4000	4060.60	23.03	0	-417	4223	4111	4043	3931	3863	4167	3987	83	1200	500	2720	5	1	16537411	676	-3.13	3.73	12	0.01	-1305.00	1096.00	7900	20230911	-48.23	3360	20240418	21.73	6080	-32.73	20240103	3360	21.73	20240418	7900	-48.23	20230911	3360	21.73	20240418	1.16	N	317690	500	82 억		3809222	N	N	0	N	00	N
24	20240626	101146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	85	2	2.12	5424030	1339	11.05	3970	4100	3970	5200	2800	4000	4050.81	23.03	0	-142	4223	4111	4043	3931	3863	4167	3987	83	1200	500	2720	5	1	16537411	676	-3.13	3.73	12	0.01	-1305.00	1096.00	7900	20230911	-48.29	3360	20240418	21.58	6080	-32.81	20240103	3360	21.58	20240418	7900	-48.29	20230911	3360	21.58	20240418	1.16	N	317690	500	82 억		3809222	N	N	0	N	00	N
25	20240626	091150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3980	-20	5	-0.50	341685	86	0.71	3970	4065	3970	5200	2800	4000	3973.08	23.03	0	-1	4223	4111	4043	3931	3863	4167	3987	83	1200	500	2720	5	1	16537411	658	-3.05	3.63	12	0.00	-1305.00	1096.00	7900	20230911	-49.62	3360	20240418	18.45	6080	-34.54	20240103	3360	18.45	20240418	7900	-49.62	20230911	3360	18.45	20240418	1.16	N	317690	500	82 억		3809222	N	N	0	N	00	N
26	20240625	161145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4000	-40	5	-0.99	48884400	12094	62.89	3975	4155	3975	5250	2830	4040	4042.04	23.04	0	-891	4250	4145	4090	3985	3930	4117	3957	83	1210	500	2740	5	1	16537411	661	-3.07	3.65	12	0.07	-1305.00	1096.00	7900	20230911	-49.37	3360	20240418	19.05	6080	-34.21	20240103	3360	19.05	20240418	7900	-49.37	20230911	3360	19.05	20240418	1.16	N	317690	500	82 억		3810113	N	N	0	N	00	N
27	20240625	151143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	0	3	0.00	44131405	10911	56.74	3975	4155	3975	5250	2830	4040	4044.67	23.04	0	-895	4250	4145	4090	3985	3930	4117	3957	83	1210	500	2740	5	1	16537411	668	-3.10	3.69	12	0.07	-1305.00	1096.00	7900	20230911	-48.86	3360	20240418	20.24	6080	-33.55	20240103	3360	20.24	20240418	7900	-48.86	20230911	3360	20.24	20240418	1.16	N	317690	500	82 억		3810113	N	N	0	N	00	N
28	20240625	141147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4045	5	2	0.12	40293540	9963	51.81	3975	4155	3975	5250	2830	4040	4044.32	23.04	0	-1139	4250	4145	4090	3985	3930	4117	3957	83	1210	500	2740	5	1	16537411	669	-3.10	3.69	12	0.06	-1305.00	1096.00	7900	20230911	-48.80	3360	20240418	20.39	6080	-33.47	20240103	3360	20.39	20240418	7900	-48.80	20230911	3360	20.39	20240418	1.16	N	317690	500	82 억		3810113	N	N	0	N	00	N
29	20240625	131147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	20	2	0.50	39447845	9754	50.72	3975	4155	3975	5250	2830	4040	4044.27	23.04	0	-1134	4250	4145	4090	3985	3930	4117	3957	83	1210	500	2740	5	1	16537411	671	-3.11	3.70	12	0.06	-1305.00	1096.00	7900	20230911	-48.61	3360	20240418	20.83	6080	-33.22	20240103	3360	20.83	20240418	7900	-48.61	20230911	3360	20.83	20240418	1.16	N	317690	500	82 억		3810113	N	N	0	N	00	N
30	20240625	121150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	65	2	1.61	31891375	7880	40.98	3975	4155	3975	5250	2830	4040	4047.13	23.04	0	-1246	4250	4145	4090	3985	3930	4117	3957	83	1210	500	2740	5	1	16537411	679	-3.15	3.75	12	0.05	-1305.00	1096.00	7900	20230911	-48.04	3360	20240418	22.17	6080	-32.48	20240103	3360	22.17	20240418	7900	-48.04	20230911	3360	22.17	20240418	1.16	N	317690	500	82 억		3810113	N	N	0	N	00	N
31	20240625	111148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	0	3	0.00	25764440	6382	33.19	3975	4155	3975	5250	2830	4040	4037.05	23.04	0	-889	4250	4145	4090	3985	3930	4117	3957	83	1210	500	2740	5	1	16537411	668	-3.10	3.69	12	0.04	-1305.00	1096.00	7900	20230911	-48.86	3360	20240418	20.24	6080	-33.55	20240103	3360	20.24	20240418	7900	-48.86	20230911	3360	20.24	20240418	1.16	N	317690	500	82 억		3810113	N	N	0	N	00	N
32	20240625	101146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4070	30	2	0.74	17343785	4293	22.32	3975	4155	3975	5250	2830	4040	4040.02	23.04	0	-1100	4250	4145	4090	3985	3930	4117	3957	83	1210	500	2740	5	1	16537411	673	-3.12	3.71	12	0.03	-1305.00	1096.00	7900	20230911	-48.48	3360	20240418	21.13	6080	-33.06	20240103	3360	21.13	20240418	7900	-48.48	20230911	3360	21.13	20240418	1.16	N	317690	500	82 억		3810113	N	N	0	N	00	N
33	20240625	091145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	50	2	1.24	3132380	784	4.08	3975	4155	3975	5250	2830	4040	3995.38	23.04	0	16	4250	4145	4090	3985	3930	4117	3957	83	1210	500	2740	5	1	16537411	676	-3.13	3.73	12	0.00	-1305.00	1096.00	7900	20230911	-48.23	3360	20240418	21.73	6080	-32.73	20240103	3360	21.73	20240418	7900	-48.23	20230911	3360	21.73	20240418	1.16	N	317690	500	82 억		3810113	N	N	0	N	00	N
34	20240624	161146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4040	-40	5	-0.98	78128305	19223	117.93	4055	4195	4035	5300	2860	4080	4064.37	23.05	0	-2112	4226	4152	4116	4042	4006	4135	4025	83	1220	500	2770	5	1	16537411	668	-3.10	3.69	12	0.12	-1305.00	1096.00	7900	20230911	-48.86	3360	20240418	20.24	6080	-33.55	20240103	3360	20.24	20240418	7900	-48.86	20230911	3360	20.24	20240418	1.15	N	317690	500	82 억		3812225	N	N	0	N	00	N
35	20240624	151142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	0	3	0.00	71305475	17542	107.61	4055	4195	4035	5300	2860	4080	4064.84	23.05	0	-2075	4226	4152	4116	4042	4006	4135	4025	83	1220	500	2770	5	1	16537411	675	-3.13	3.72	12	0.11	-1305.00	1096.00	7900	20230911	-48.35	3360	20240418	21.43	6080	-32.89	20240103	3360	21.43	20240418	7900	-48.35	20230911	3360	21.43	20240418	1.15	N	317690	500	82 억		3812225	N	N	0	N	00	N
36	20240624	141143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4070	-10	5	-0.25	45312470	11140	68.34	4055	4195	4035	5300	2860	4080	4067.55	23.05	0	-758	4226	4152	4116	4042	4006	4135	4025	83	1220	500	2770	5	1	16537411	673	-3.12	3.71	12	0.07	-1305.00	1096.00	7900	20230911	-48.48	3360	20240418	21.13	6080	-33.06	20240103	3360	21.13	20240418	7900	-48.48	20230911	3360	21.13	20240418	1.15	N	317690	500	82 억		3812225	N	N	0	N	00	N
37	20240624	131141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	-5	5	-0.12	43745550	10756	65.98	4055	4195	4035	5300	2860	4080	4067.08	23.05	0	-534	4226	4152	4116	4042	4006	4135	4025	83	1220	500	2770	5	1	16537411	674	-3.12	3.72	12	0.07	-1305.00	1096.00	7900	20230911	-48.42	3360	20240418	21.28	6080	-32.98	20240103	3360	21.28	20240418	7900	-48.42	20230911	3360	21.28	20240418	1.15	N	317690	500	82 억		3812225	N	N	0	N	00	N
38	20240624	121142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	10	2	0.25	38795835	9544	58.55	4055	4195	4035	5300	2860	4080	4064.94	23.05	0	-693	4226	4152	4116	4042	4006	4135	4025	83	1220	500	2770	5	1	16537411	676	-3.13	3.73	12	0.06	-1305.00	1096.00	7900	20230911	-48.23	3360	20240418	21.73	6080	-32.73	20240103	3360	21.73	20240418	7900	-48.23	20230911	3360	21.73	20240418	1.15	N	317690	500	82 억		3812225	N	N	0	N	00	N
39	20240624	111145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4035	-45	5	-1.10	32955605	8106	49.73	4055	4195	4035	5300	2860	4080	4065.58	23.05	0	-561	4226	4152	4116	4042	4006	4135	4025	83	1220	500	2770	5	1	16537411	667	-3.09	3.68	12	0.05	-1305.00	1096.00	7900	20230911	-48.92	3360	20240418	20.09	6080	-33.63	20240103	3360	20.09	20240418	7900	-48.92	20230911	3360	20.09	20240418	1.15	N	317690	500	82 억		3812225	N	N	0	N	00	N
40	20240624	101142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	10	2	0.25	19049465	4669	28.64	4055	4195	4045	5300	2860	4080	4079.99	23.05	0	-1035	4226	4152	4116	4042	4006	4135	4025	83	1220	500	2770	5	1	16537411	676	-3.13	3.73	12	0.03	-1305.00	1096.00	7900	20230911	-48.23	3360	20240418	21.73	6080	-32.73	20240103	3360	21.73	20240418	7900	-48.23	20230911	3360	21.73	20240418	1.15	N	317690	500	82 억		3812225	N	N	0	N	00	N
41	20240624	091143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	-5	5	-0.12	1826995	446	2.74	4055	4195	4055	5300	2860	4080	4096.40	23.05	0	-184	4226	4152	4116	4042	4006	4135	4025	83	1220	500	2770	5	1	16537411	674	-3.12	3.72	12	0.00	-1305.00	1096.00	7900	20230911	-48.42	3360	20240418	21.28	6080	-32.98	20240103	3360	21.28	20240418	7900	-48.42	20230911	3360	21.28	20240418	1.15	N	317690	500	82 억		3812225	N	N	0	N	00	N
42	20240621	161103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	-15	5	-0.37	66835585	16255	39.80	4095	4190	4080	5320	2870	4095	4111.69	23.06	0	-609	4301	4197	4146	4042	3991	4172	4017	83	1225	500	2780	5	1	16537411	675	-3.13	3.72	12	0.10	-1305.00	1096.00	7900	20230911	-48.35	3360	20240418	21.43	6080	-32.89	20240103	3360	21.43	20240418	7900	-48.35	20230911	3360	21.43	20240418	1.15	N	317690	500	82 억		3813413	N	N	0	N	00	N
43	20240621	151104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	-15	5	-0.37	56081485	13622	33.35	4095	4190	4080	5320	2870	4095	4116.98	23.06	0	-583	4301	4197	4146	4042	3991	4172	4017	83	1225	500	2780	5	1	16537411	675	-3.13	3.72	12	0.08	-1305.00	1096.00	7900	20230911	-48.35	3360	20240418	21.43	6080	-32.89	20240103	3360	21.43	20240418	7900	-48.35	20230911	3360	21.43	20240418	1.15	N	317690	500	82 억		3813413	N	N	0	N	00	N
44	20240621	141103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-5	5	-0.12	48686640	11815	28.93	4095	4190	4085	5320	2870	4095	4120.75	23.06	0	-211	4301	4197	4146	4042	3991	4172	4017	83	1225	500	2780	5	1	16537411	676	-3.13	3.73	12	0.07	-1305.00	1096.00	7900	20230911	-48.23	3360	20240418	21.73	6080	-32.73	20240103	3360	21.73	20240418	7900	-48.23	20230911	3360	21.73	20240418	1.15	N	317690	500	82 억		3813413	N	N	0	N	00	N
45	20240621	131104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-5	5	-0.12	34848890	8438	20.66	4095	4190	4085	5320	2870	4095	4129.99	23.06	0	-1522	4301	4197	4146	4042	3991	4172	4017	83	1225	500	2780	5	1	16537411	676	-3.13	3.73	12	0.05	-1305.00	1096.00	7900	20230911	-48.23	3360	20240418	21.73	6080	-32.73	20240103	3360	21.73	20240418	7900	-48.23	20230911	3360	21.73	20240418	1.15	N	317690	500	82 억		3813413	N	N	0	N	00	N
46	20240621	121107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4125	30	2	0.73	31973620	7736	18.94	4095	4190	4095	5320	2870	4095	4133.09	23.06	0	-1090	4301	4197	4146	4042	3991	4172	4017	83	1225	500	2780	5	1	16537411	682	-3.16	3.76	12	0.05	-1305.00	1096.00	7900	20230911	-47.78	3360	20240418	22.77	6080	-32.15	20240103	3360	22.77	20240418	7900	-47.78	20230911	3360	22.77	20240418	1.15	N	317690	500	82 억		3813413	N	N	0	N	00	N
47	20240621	111105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4110	15	2	0.37	28685120	6936	16.98	4095	4190	4095	5320	2870	4095	4135.69	23.06	0	-1046	4301	4197	4146	4042	3991	4172	4017	83	1225	500	2780	5	1	16537411	680	-3.15	3.75	12	0.04	-1305.00	1096.00	7900	20230911	-47.97	3360	20240418	22.32	6080	-32.40	20240103	3360	22.32	20240418	7900	-47.97	20230911	3360	22.32	20240418	1.15	N	317690	500	82 억		3813413	N	N	0	N	00	N
48	20240621	101101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	75	2	1.83	21188190	5118	12.53	4095	4190	4095	5320	2870	4095	4139.94	23.06	0	-943	4301	4197	4146	4042	3991	4172	4017	83	1225	500	2780	5	1	16537411	690	-3.20	3.80	12	0.03	-1305.00	1096.00	7900	20230911	-47.22	3360	20240418	24.11	6080	-31.41	20240103	3360	24.11	20240418	7900	-47.22	20230911	3360	24.11	20240418	1.15	N	317690	500	82 억		3813413	N	N	0	N	00	N
49	20240621	091107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4175	80	2	1.95	7712245	1856	4.54	4095	4190	4095	5320	2870	4095	4155.30	23.06	0	-1336	4301	4197	4146	4042	3991	4172	4017	83	1225	500	2780	5	1	16537411	690	-3.20	3.81	12	0.01	-1305.00	1096.00	7900	20230911	-47.15	3360	20240418	24.26	6080	-31.33	20240103	3360	24.26	20240418	7900	-47.15	20230911	3360	24.26	20240418	1.15	N	317690	500	82 억		3813413	N	N	0	N	00	N
50	20240620	161059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-45	5	-1.09	168132925	40709	168.87	4140	4250	4095	5380	2900	4140	4130.12	23.05	0	787	4346	4242	4191	4087	4036	4217	4062	83	1240	500	2810	5	1	16537411	677	-3.14	3.74	12	0.25	-1305.00	1096.00	7900	20230911	-48.16	3360	20240418	21.88	6080	-32.65	20240103	3360	21.88	20240418	7900	-48.16	20230911	3360	21.88	20240418	1.14	N	317690	500	82 억		3812171	N	N	0	N	00	N
51	20240620	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	0	3	0.00	150309940	36361	150.84	4140	4250	4095	5380	2900	4140	4133.82	23.05	0	2489	4346	4242	4191	4087	4036	4217	4062	83	1240	500	2810	5	1	16537411	685	-3.17	3.78	12	0.22	-1305.00	1096.00	7900	20230911	-47.59	3360	20240418	23.21	6080	-31.91	20240103	3360	23.21	20240418	7900	-47.59	20230911	3360	23.21	20240418	1.14	N	317690	500	82 억		3812171	N	N	0	N	00	N
52	20240620	141100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4120	-20	5	-0.48	101555165	24506	101.66	4140	4250	4095	5380	2900	4140	4144.09	23.05	0	1217	4346	4242	4191	4087	4036	4217	4062	83	1240	500	2810	5	1	16537411	681	-3.16	3.76	12	0.15	-1305.00	1096.00	7900	20230911	-47.85	3360	20240418	22.62	6080	-32.24	20240103	3360	22.62	20240418	7900	-47.85	20230911	3360	22.62	20240418	1.14	N	317690	500	82 억		3812171	N	N	0	N	00	N
53	20240620	131059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	45	2	1.09	69814515	16811	69.74	4140	4250	4095	5380	2900	4140	4152.91	23.05	0	-1141	4346	4242	4191	4087	4036	4217	4062	83	1240	500	2810	5	1	16537411	692	-3.21	3.82	12	0.10	-1305.00	1096.00	7900	20230911	-47.03	3360	20240418	24.55	6080	-31.17	20240103	3360	24.55	20240418	7900	-47.03	20230911	3360	24.55	20240418	1.14	N	317690	500	82 억		3812171	N	N	0	N	00	N
54	20240620	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	70	2	1.69	63100250	15213	63.11	4140	4235	4095	5380	2900	4140	4147.78	23.05	0	-1176	4346	4242	4191	4087	4036	4217	4062	83	1240	500	2810	5	1	16537411	696	-3.23	3.84	12	0.09	-1305.00	1096.00	7900	20230911	-46.71	3360	20240418	25.30	6080	-30.76	20240103	3360	25.30	20240418	7900	-46.71	20230911	3360	25.30	20240418	1.14	N	317690	500	82 억		3812171	N	N	0	N	00	N
55	20240620	111100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4145	5	2	0.12	32274425	7826	32.46	4140	4235	4095	5380	2900	4140	4124.00	23.05	0	-18	4346	4242	4191	4087	4036	4217	4062	83	1240	500	2810	5	1	16537411	685	-3.18	3.78	12	0.05	-1305.00	1096.00	7900	20230911	-47.53	3360	20240418	23.36	6080	-31.83	20240103	3360	23.36	20240418	7900	-47.53	20230911	3360	23.36	20240418	1.14	N	317690	500	82 억		3812171	N	N	0	N	00	N
56	20240620	101102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4145	5	2	0.12	7811435	1884	7.82	4140	4235	4130	5380	2900	4140	4146.20	23.05	0	-139	4346	4242	4191	4087	4036	4217	4062	83	1240	500	2810	5	1	16537411	685	-3.18	3.78	12	0.01	-1305.00	1096.00	7900	20230911	-47.53	3360	20240418	23.36	6080	-31.83	20240103	3360	23.36	20240418	7900	-47.53	20230911	3360	23.36	20240418	1.14	N	317690	500	82 억		3812171	N	N	0	N	00	N
57	20240620	091105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	75	2	1.81	1660550	401	1.66	4140	4235	4140	5380	2900	4140	4141.02	23.05	0	256	4346	4242	4191	4087	4036	4217	4062	83	1240	500	2810	5	1	16537411	697	-3.23	3.85	12	0.00	-1305.00	1096.00	7900	20230911	-46.65	3360	20240418	25.45	6080	-30.67	20240103	3360	25.45	20240418	7900	-46.65	20230911	3360	25.45	20240418	1.14	N	317690	500	82 억		3812171	N	N	0	N	00	N
58	20240619	161054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	-100	5	-2.36	99448570	23890	65.45	4295	4295	4140	5510	2970	4240	4162.84	23.09	0	-7308	4646	4442	4296	4092	3946	4545	4195	83	1270	500	2880	5	1	16537411	685	-3.17	3.78	12	0.14	-1305.00	1096.00	7900	20230911	-47.59	3360	20240418	23.21	6080	-31.91	20240103	3360	23.21	20240418	7900	-47.59	20230911	3360	23.21	20240418	1.16	N	317690	500	82 억		3818160	N	N	0	N	00	N
59	20240619	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4185	-55	5	-1.30	88396090	21225	58.15	4295	4295	4140	5510	2970	4240	4164.72	23.09	0	-7080	4646	4442	4296	4092	3946	4545	4195	83	1270	500	2880	5	1	16537411	692	-3.21	3.82	12	0.13	-1305.00	1096.00	7900	20230911	-47.03	3360	20240418	24.55	6080	-31.17	20240103	3360	24.55	20240418	7900	-47.03	20230911	3360	24.55	20240418	1.16	N	317690	500	82 억		3818160	N	N	0	N	00	N
60	20240619	141103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	-85	5	-2.00	82587260	19831	54.33	4295	4295	4140	5510	2970	4240	4164.55	23.09	0	-7167	4646	4442	4296	4092	3946	4545	4195	83	1270	500	2880	5	1	16537411	687	-3.18	3.79	12	0.12	-1305.00	1096.00	7900	20230911	-47.41	3360	20240418	23.66	6080	-31.66	20240103	3360	23.66	20240418	7900	-47.41	20230911	3360	23.66	20240418	1.16	N	317690	500	82 억		3818160	N	N	0	N	00	N
61	20240619	131051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4140	-100	5	-2.36	78264505	18791	51.48	4295	4295	4140	5510	2970	4240	4165.00	23.09	0	-7167	4646	4442	4296	4092	3946	4545	4195	83	1270	500	2880	5	1	16537411	685	-3.17	3.78	12	0.11	-1305.00	1096.00	7900	20230911	-47.59	3360	20240418	23.21	6080	-31.91	20240103	3360	23.21	20240418	7900	-47.59	20230911	3360	23.21	20240418	1.16	N	317690	500	82 억		3818160	N	N	0	N	00	N
62	20240619	121053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	-70	5	-1.65	56701530	13591	37.24	4295	4295	4145	5510	2970	4240	4171.99	23.09	0	-3627	4646	4442	4296	4092	3946	4545	4195	83	1270	500	2880	5	1	16537411	690	-3.20	3.80	12	0.08	-1305.00	1096.00	7900	20230911	-47.22	3360	20240418	24.11	6080	-31.41	20240103	3360	24.11	20240418	7900	-47.22	20230911	3360	24.11	20240418	1.16	N	317690	500	82 억		3818160	N	N	0	N	00	N
63	20240619	111056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	-75	5	-1.77	35327165	8449	23.15	4295	4295	4160	5510	2970	4240	4181.22	23.09	0	-657	4646	4442	4296	4092	3946	4545	4195	83	1270	500	2880	5	1	16537411	689	-3.19	3.80	12	0.05	-1305.00	1096.00	7900	20230911	-47.28	3360	20240418	23.96	6080	-31.50	20240103	3360	23.96	20240418	7900	-47.28	20230911	3360	23.96	20240418	1.16	N	317690	500	82 억		3818160	N	N	0	N	00	N
64	20240619	101059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	-70	5	-1.65	16585475	3957	10.84	4295	4295	4165	5510	2970	4240	4191.43	23.09	0	-144	4646	4442	4296	4092	3946	4545	4195	83	1270	500	2880	5	1	16537411	690	-3.20	3.80	12	0.02	-1305.00	1096.00	7900	20230911	-47.22	3360	20240418	24.11	6080	-31.41	20240103	3360	24.11	20240418	7900	-47.22	20230911	3360	24.11	20240418	1.16	N	317690	500	82 억		3818160	N	N	0	N	00	N
65	20240619	091102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4200	-40	5	-0.94	3588700	850	2.33	4295	4295	4200	5510	2970	4240	4222.00	23.09	0	-28	4646	4442	4296	4092	3946	4545	4195	83	1270	500	2880	5	1	16537411	695	-3.22	3.83	12	0.01	-1305.00	1096.00	7900	20230911	-46.84	3360	20240418	25.00	6080	-30.92	20240103	3360	25.00	20240418	7900	-46.84	20230911	3360	25.00	20240418	1.16	N	317690	500	82 억		3818160	N	N	0	N	00	N
66	20240618	161049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	-35	5	-0.82	152633600	36173	75.19	4220	4500	4150	5550	2995	4275	4219.54	23.10	0	-2368	4385	4330	4250	4195	4115	4357	4222	83	1275	500	2900	5	1	16537411	701	-3.25	3.87	12	0.22	-1305.00	1096.00	7900	20230911	-46.33	3360	20240418	26.19	6080	-30.26	20240103	3360	26.19	20240418	7900	-46.33	20230911	3360	26.19	20240418	1.19	N	317690	500	82 억		3820509	N	N	0	N	00	N
67	20240618	151048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4245	-30	5	-0.70	145541655	34499	71.71	4220	4500	4150	5550	2995	4275	4218.72	23.10	0	-2746	4385	4330	4250	4195	4115	4357	4222	83	1275	500	2900	5	1	16537411	702	-3.25	3.87	12	0.21	-1305.00	1096.00	7900	20230911	-46.27	3360	20240418	26.34	6080	-30.18	20240103	3360	26.34	20240418	7900	-46.27	20230911	3360	26.34	20240418	1.19	N	317690	500	82 억		3820509	N	N	0	N	00	N
68	20240618	141052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4195	-80	5	-1.87	125367175	29706	61.75	4220	4500	4150	5550	2995	4275	4220.26	23.10	0	-2971	4385	4330	4250	4195	4115	4357	4222	83	1275	500	2900	5	1	16537411	694	-3.21	3.83	12	0.18	-1305.00	1096.00	7900	20230911	-46.90	3360	20240418	24.85	6080	-31.00	20240103	3360	24.85	20240418	7900	-46.90	20230911	3360	24.85	20240418	1.19	N	317690	500	82 억		3820509	N	N	0	N	00	N
69	20240618	131054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	-110	5	-2.57	113918905	26963	56.05	4220	4500	4150	5550	2995	4275	4225.01	23.10	0	-2719	4385	4330	4250	4195	4115	4357	4222	83	1275	500	2900	5	1	16537411	689	-3.19	3.80	12	0.16	-1305.00	1096.00	7900	20230911	-47.28	3360	20240418	23.96	6080	-31.50	20240103	3360	23.96	20240418	7900	-47.28	20230911	3360	23.96	20240418	1.19	N	317690	500	82 억		3820509	N	N	0	N	00	N
70	20240618	121050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	-65	5	-1.52	108428495	25653	53.32	4220	4500	4150	5550	2995	4275	4226.74	23.10	0	-2336	4385	4330	4250	4195	4115	4357	4222	83	1275	500	2900	5	1	16537411	696	-3.23	3.84	12	0.16	-1305.00	1096.00	7900	20230911	-46.71	3360	20240418	25.30	6080	-30.76	20240103	3360	25.30	20240418	7900	-46.71	20230911	3360	25.30	20240418	1.19	N	317690	500	82 억		3820509	N	N	0	N	00	N
71	20240618	111050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4170	-105	5	-2.46	85402515	20139	41.86	4220	4500	4150	5550	2995	4275	4240.65	23.10	0	-3384	4385	4330	4250	4195	4115	4357	4222	83	1275	500	2900	5	1	16537411	690	-3.20	3.80	12	0.12	-1305.00	1096.00	7900	20230911	-47.22	3360	20240418	24.11	6080	-31.41	20240103	3360	24.11	20240418	7900	-47.22	20230911	3360	24.11	20240418	1.19	N	317690	500	82 억		3820509	N	N	0	N	00	N
72	20240618	101049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	-5	5	-0.12	57449860	13473	28.01	4220	4500	4150	5550	2995	4275	4264.07	23.10	0	-1082	4385	4330	4250	4195	4115	4357	4222	83	1275	500	2900	5	1	16537411	706	-3.27	3.90	12	0.08	-1305.00	1096.00	7900	20230911	-45.95	3360	20240418	27.08	6080	-29.77	20240103	3360	27.08	20240418	7900	-45.95	20230911	3360	27.08	20240418	1.19	N	317690	500	82 억		3820509	N	N	0	N	00	N
73	20240618	091059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	-25	5	-0.58	2966320	700	1.46	4220	4270	4220	5550	2995	4275	4237.60	23.10	0	38	4385	4330	4250	4195	4115	4357	4222	83	1275	500	2900	5	1	16537411	703	-3.26	3.88	12	0.00	-1305.00	1096.00	7900	20230911	-46.20	3360	20240418	26.49	6080	-30.10	20240103	3360	26.49	20240418	7900	-46.20	20230911	3360	26.49	20240418	1.19	N	317690	500	82 억		3820509	N	N	0	N	00	N
74	20240617	161040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	-40	5	-0.93	203184860	48079	55.08	4260	4305	4170	5600	3025	4315	4226.06	23.08	0	4056	4471	4392	4326	4247	4181	4360	4215	83	1285	500	2930	5	1	16537411	707	-3.28	3.90	12	0.29	-1305.00	1096.00	7900	20230911	-45.89	3360	20240418	27.23	6080	-29.69	20240103	3360	27.23	20240418	7900	-45.89	20230911	3360	27.23	20240418	1.19	N	317690	500	82 억		3816445	N	N	0	N	00	N
75	20240617	151049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	-60	5	-1.39	200053310	47344	54.24	4260	4305	4170	5600	3025	4315	4225.53	23.08	0	4121	4471	4392	4326	4247	4181	4360	4215	83	1285	500	2930	5	1	16537411	704	-3.26	3.88	12	0.29	-1305.00	1096.00	7900	20230911	-46.14	3360	20240418	26.64	6080	-30.02	20240103	3360	26.64	20240418	7900	-46.14	20230911	3360	26.64	20240418	1.19	N	317690	500	82 억		3816445	N	N	0	N	00	N
76	20240617	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	-90	5	-2.09	194934105	46133	52.85	4260	4305	4170	5600	3025	4315	4225.48	23.08	0	4191	4471	4392	4326	4247	4181	4360	4215	83	1285	500	2930	5	1	16537411	699	-3.24	3.85	12	0.28	-1305.00	1096.00	7900	20230911	-46.52	3360	20240418	25.74	6080	-30.51	20240103	3360	25.74	20240418	7900	-46.52	20230911	3360	25.74	20240418	1.19	N	317690	500	82 억		3816445	N	N	0	N	00	N
77	20240617	131038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	-85	5	-1.97	179168970	42375	48.55	4260	4305	4170	5600	3025	4315	4228.18	23.08	0	4208	4471	4392	4326	4247	4181	4360	4215	83	1285	500	2930	5	1	16537411	700	-3.24	3.86	12	0.26	-1305.00	1096.00	7900	20230911	-46.46	3360	20240418	25.89	6080	-30.43	20240103	3360	25.89	20240418	7900	-46.46	20230911	3360	25.89	20240418	1.19	N	317690	500	82 억		3816445	N	N	0	N	00	N
78	20240617	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	-55	5	-1.27	174037230	41163	47.16	4260	4305	4170	5600	3025	4315	4228.00	23.08	0	3558	4471	4392	4326	4247	4181	4360	4215	83	1285	500	2930	5	1	16537411	704	-3.26	3.89	12	0.25	-1305.00	1096.00	7900	20230911	-46.08	3360	20240418	26.79	6080	-29.93	20240103	3360	26.79	20240418	7900	-46.08	20230911	3360	26.79	20240418	1.19	N	317690	500	82 억		3816445	N	N	0	N	00	N
79	20240617	111032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	-50	5	-1.16	166594760	39414	45.16	4260	4305	4170	5600	3025	4315	4226.79	23.08	0	5065	4471	4392	4326	4247	4181	4360	4215	83	1285	500	2930	5	1	16537411	705	-3.27	3.89	12	0.24	-1305.00	1096.00	7900	20230911	-46.01	3360	20240418	26.93	6080	-29.85	20240103	3360	26.93	20240418	7900	-46.01	20230911	3360	26.93	20240418	1.19	N	317690	500	82 억		3816445	N	N	0	N	00	N
80	20240617	101030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	-60	5	-1.39	140318765	33246	38.09	4260	4305	4170	5600	3025	4315	4220.62	23.08	0	361	4471	4392	4326	4247	4181	4360	4215	83	1285	500	2930	5	1	16537411	704	-3.26	3.88	12	0.20	-1305.00	1096.00	7900	20230911	-46.14	3360	20240418	26.64	6080	-30.02	20240103	3360	26.64	20240418	7900	-46.14	20230911	3360	26.64	20240418	1.19	N	317690	500	82 억		3816445	N	N	0	N	00	N
81	20240617	091034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	-55	5	-1.27	13234775	3116	3.57	4260	4305	4235	5600	3025	4315	4247.36	23.08	0	-662	4471	4392	4326	4247	4181	4360	4215	83	1285	500	2930	5	1	16537411	704	-3.26	3.89	12	0.02	-1305.00	1096.00	7900	20230911	-46.08	3360	20240418	26.79	6080	-29.93	20240103	3360	26.79	20240418	7900	-46.08	20230911	3360	26.79	20240418	1.19	N	317690	500	82 억		3816445	N	N	0	N	00	N
82	20240614	160903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	-55	5	-1.26	372088635	86351	371.83	4370	4405	4260	5680	3060	4370	4309.02	23.00	0	-27238	4573	4471	4398	4296	4223	4435	4260	83	1310	500	2970	5	1	16537411	714	-3.31	3.94	12	0.52	-1305.00	1096.00	7900	20230911	-45.38	3360	20240418	28.42	6080	-29.03	20240103	3360	28.42	20240418	7900	-45.38	20230911	3360	28.42	20240418	1.18	N	317690	500	82 억		3804140	N	N	0	N	00	N
83	20240614	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4355	-15	5	-0.34	210144135	48770	210.01	4370	4405	4260	5680	3060	4370	4308.88	23.00	0	-5461	4573	4471	4398	4296	4223	4435	4260	83	1310	500	2970	5	1	16537411	720	-3.34	3.97	12	0.29	-1305.00	1096.00	7900	20230911	-44.87	3360	20240418	29.61	6080	-28.37	20240103	3360	29.61	20240418	7900	-44.87	20230911	3360	29.61	20240418	1.18	N	317690	500	82 억		3804140	N	N	0	N	00	N
84	20240614	140905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	0	3	0.00	103815590	24138	103.94	4370	4405	4260	5680	3060	4370	4300.92	23.00	0	6791	4573	4471	4398	4296	4223	4435	4260	83	1310	500	2970	5	1	16537411	723	-3.35	3.99	12	0.15	-1305.00	1096.00	7900	20230911	-44.68	3360	20240418	30.06	6080	-28.12	20240103	3360	30.06	20240418	7900	-44.68	20230911	3360	30.06	20240418	1.18	N	317690	500	82 억		3804140	N	N	0	N	00	N
85	20240614	130908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4390	20	2	0.46	99384770	23125	99.58	4370	4405	4260	5680	3060	4370	4297.72	23.00	0	7032	4573	4471	4398	4296	4223	4435	4260	83	1310	500	2970	5	1	16537411	726	-3.36	4.01	12	0.14	-1305.00	1096.00	7900	20230911	-44.43	3360	20240418	30.65	6080	-27.80	20240103	3360	30.65	20240418	7900	-44.43	20230911	3360	30.65	20240418	1.18	N	317690	500	82 억		3804140	N	N	0	N	00	N
86	20240614	120911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-30	5	-0.69	92201125	21481	92.50	4370	4370	4260	5680	3060	4370	4292.22	23.00	0	6698	4573	4471	4398	4296	4223	4435	4260	83	1310	500	2970	5	1	16537411	718	-3.33	3.96	12	0.13	-1305.00	1096.00	7900	20230911	-45.06	3360	20240418	29.17	6080	-28.62	20240103	3360	29.17	20240418	7900	-45.06	20230911	3360	29.17	20240418	1.18	N	317690	500	82 억		3804140	N	N	0	N	00	N
87	20240614	111020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	-75	5	-1.72	88491930	20625	88.81	4370	4370	4260	5680	3060	4370	4290.52	23.00	0	6428	4573	4471	4398	4296	4223	4435	4260	83	1310	500	2970	5	1	16537411	710	-3.29	3.92	12	0.12	-1305.00	1096.00	7900	20230911	-45.63	3360	20240418	27.83	6080	-29.36	20240103	3360	27.83	20240418	7900	-45.63	20230911	3360	27.83	20240418	1.18	N	317690	500	82 억		3804140	N	N	0	N	00	N
88	20240614	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	-55	5	-1.26	58527955	13654	58.80	4370	4370	4260	5680	3060	4370	4286.51	23.00	0	5616	4573	4471	4398	4296	4223	4435	4260	83	1310	500	2970	5	1	16537411	714	-3.31	3.94	12	0.08	-1305.00	1096.00	7900	20230911	-45.38	3360	20240418	28.42	6080	-29.03	20240103	3360	28.42	20240418	7900	-45.38	20230911	3360	28.42	20240418	1.18	N	317690	500	82 억		3804140	N	N	0	N	00	N
89	20240614	091025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-30	5	-0.69	10231165	2377	10.24	4370	4370	4300	5680	3060	4370	4304.23	23.00	0	1200	4573	4471	4398	4296	4223	4435	4260	83	1310	500	2970	5	1	16537411	718	-3.33	3.96	12	0.01	-1305.00	1096.00	7900	20230911	-45.06	3360	20240418	29.17	6080	-28.62	20240103	3360	29.17	20240418	7900	-45.06	20230911	3360	29.17	20240418	1.18	N	317690	500	82 억		3804140	N	N	0	N	00	N
90	20240613	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	-70	5	-1.58	101246675	23213	62.91	4400	4500	4325	5770	3110	4440	4361.64	22.99	0	2270	4733	4586	4398	4251	4063	4492	4157	83	1330	500	3010	5	1	16537411	723	-3.35	3.99	12	0.14	-1305.00	1096.00	7900	20230911	-44.68	3360	20240418	30.06	6080	-28.12	20240103	3360	30.06	20240418	7900	-44.68	20230911	3360	30.06	20240418	1.14	N	317690	500	82 억		3801870	N	N	0	N	00	N
91	20240613	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-30	5	-0.68	97462755	22349	60.57	4400	4500	4325	5770	3110	4440	4360.94	22.99	0	2103	4733	4586	4398	4251	4063	4492	4157	83	1330	500	3010	5	1	16537411	729	-3.38	4.02	12	0.14	-1305.00	1096.00	7900	20230911	-44.18	3360	20240418	31.25	6080	-27.47	20240103	3360	31.25	20240418	7900	-44.18	20230911	3360	31.25	20240418	1.14	N	317690	500	82 억		3801870	N	N	0	N	00	N
92	20240613	141015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-110	5	-2.48	80839860	18529	50.22	4400	4500	4325	5770	3110	4440	4362.88	22.99	0	1006	4733	4586	4398	4251	4063	4492	4157	83	1330	500	3010	5	1	16537411	716	-3.32	3.95	12	0.11	-1305.00	1096.00	7900	20230911	-45.19	3360	20240418	28.87	6080	-28.78	20240103	3360	28.87	20240418	7900	-45.19	20230911	3360	28.87	20240418	1.14	N	317690	500	82 억		3801870	N	N	0	N	00	N
93	20240613	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4375	-65	5	-1.46	53226615	12162	32.96	4400	4500	4325	5770	3110	4440	4376.47	22.99	0	-1160	4733	4586	4398	4251	4063	4492	4157	83	1330	500	3010	5	1	16537411	724	-3.35	3.99	12	0.07	-1305.00	1096.00	7900	20230911	-44.62	3360	20240418	30.21	6080	-28.04	20240103	3360	30.21	20240418	7900	-44.62	20230911	3360	30.21	20240418	1.14	N	317690	500	82 억		3801870	N	N	0	N	00	N
94	20240613	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4375	-65	5	-1.46	46597980	10646	28.85	4400	4500	4325	5770	3110	4440	4377.04	22.99	0	-188	4733	4586	4398	4251	4063	4492	4157	83	1330	500	3010	5	1	16537411	724	-3.35	3.99	12	0.06	-1305.00	1096.00	7900	20230911	-44.62	3360	20240418	30.21	6080	-28.04	20240103	3360	30.21	20240418	7900	-44.62	20230911	3360	30.21	20240418	1.14	N	317690	500	82 억		3801870	N	N	0	N	00	N
95	20240613	111010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4360	-80	5	-1.80	32226360	7341	19.90	4400	4500	4350	5770	3110	4440	4389.91	22.99	0	26	4733	4586	4398	4251	4063	4492	4157	83	1330	500	3010	5	1	16537411	721	-3.34	3.98	12	0.04	-1305.00	1096.00	7900	20230911	-44.81	3360	20240418	29.76	6080	-28.29	20240103	3360	29.76	20240418	7900	-44.81	20230911	3360	29.76	20240418	1.14	N	317690	500	82 억		3801870	N	N	0	N	00	N
96	20240613	101010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	-15	5	-0.34	19694270	4475	12.13	4400	4500	4380	5770	3110	4440	4400.95	22.99	0	26	4733	4586	4398	4251	4063	4492	4157	83	1330	500	3010	5	1	16537411	732	-3.39	4.04	12	0.03	-1305.00	1096.00	7900	20230911	-43.99	3360	20240418	31.70	6080	-27.22	20240103	3360	31.70	20240418	7900	-43.99	20230911	3360	31.70	20240418	1.14	N	317690	500	82 억		3801870	N	N	0	N	00	N
97	20240613	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4395	-45	5	-1.01	3690135	835	2.26	4400	4500	4395	5770	3110	4440	4419.32	22.99	0	92	4733	4586	4398	4251	4063	4492	4157	83	1330	500	3010	5	1	16537411	727	-3.37	4.01	12	0.01	-1305.00	1096.00	7900	20230911	-44.37	3360	20240418	30.80	6080	-27.71	20240103	3360	30.80	20240418	7900	-44.37	20230911	3360	30.80	20240418	1.14	N	317690	500	82 억		3801870	N	N	0	N	00	N
98	20240612	161001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4440	-50	5	-1.11	163258100	36867	48.78	4495	4545	4210	5830	3145	4490	4428.30	23.02	0	-4464	4756	4622	4476	4342	4196	4690	4410	83	1340	500	3050	5	1	16537411	734	-3.40	4.05	12	0.22	-1305.00	1096.00	7900	20230911	-43.80	3360	20240418	32.14	6080	-26.97	20240103	3360	32.14	20240418	7900	-43.80	20230911	3360	32.14	20240418	1.14	N	317690	500	82 억		3806313	N	N	0	N	00	N
99	20240612	151013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	-35	5	-0.78	153435065	34654	45.85	4495	4545	4210	5830	3145	4490	4427.63	23.02	0	-4385	4756	4622	4476	4342	4196	4690	4410	83	1340	500	3050	5	1	16537411	737	-3.41	4.06	12	0.21	-1305.00	1096.00	7900	20230911	-43.61	3360	20240418	32.59	6080	-26.73	20240103	3360	32.59	20240418	7900	-43.61	20230911	3360	32.59	20240418	1.14	N	317690	500	82 억		3806313	N	N	0	N	00	N
100	20240612	141005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-70	5	-1.56	133027365	30025	39.73	4495	4545	4210	5830	3145	4490	4430.55	23.02	0	-4916	4756	4622	4476	4342	4196	4690	4410	83	1340	500	3050	5	1	16537411	731	-3.39	4.03	12	0.18	-1305.00	1096.00	7900	20230911	-44.05	3360	20240418	31.55	6080	-27.30	20240103	3360	31.55	20240418	7900	-44.05	20230911	3360	31.55	20240418	1.14	N	317690	500	82 억		3806313	N	N	0	N	00	N
101	20240612	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4445	-45	5	-1.00	115519395	26077	34.50	4495	4545	4210	5830	3145	4490	4429.93	23.02	0	-3501	4756	4622	4476	4342	4196	4690	4410	83	1340	500	3050	5	1	16537411	735	-3.41	4.06	12	0.16	-1305.00	1096.00	7900	20230911	-43.73	3360	20240418	32.29	6080	-26.89	20240103	3360	32.29	20240418	7900	-43.73	20230911	3360	32.29	20240418	1.14	N	317690	500	82 억		3806313	N	N	0	N	00	N
102	20240612	121005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	-40	5	-0.89	109890010	24808	32.82	4495	4545	4210	5830	3145	4490	4429.62	23.02	0	-3329	4756	4622	4476	4342	4196	4690	4410	83	1340	500	3050	5	1	16537411	736	-3.41	4.06	12	0.15	-1305.00	1096.00	7900	20230911	-43.67	3360	20240418	32.44	6080	-26.81	20240103	3360	32.44	20240418	7900	-43.67	20230911	3360	32.44	20240418	1.14	N	317690	500	82 억		3806313	N	N	0	N	00	N
103	20240612	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	0	3	0.00	95852635	21656	28.65	4495	4545	4210	5830	3145	4490	4426.15	23.02	0	-845	4756	4622	4476	4342	4196	4690	4410	83	1340	500	3050	5	1	16537411	743	-3.44	4.10	12	0.13	-1305.00	1096.00	7900	20230911	-43.16	3360	20240418	33.63	6080	-26.15	20240103	3360	33.63	20240418	7900	-43.16	20230911	3360	33.63	20240418	1.14	N	317690	500	82 억		3806313	N	N	0	N	00	N
104	20240612	101005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	-105	5	-2.34	81192920	18329	24.25	4495	4545	4210	5830	3145	4490	4429.75	23.02	0	-2348	4756	4622	4476	4342	4196	4690	4410	83	1340	500	3050	5	1	16537411	725	-3.36	4.00	12	0.11	-1305.00	1096.00	7900	20230911	-44.49	3360	20240418	30.51	6080	-27.88	20240103	3360	30.51	20240418	7900	-44.49	20230911	3360	30.51	20240418	1.14	N	317690	500	82 억		3806313	N	N	0	N	00	N
105	20240612	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	55	2	1.22	13375675	2944	3.90	4495	4545	4495	5830	3145	4490	4543.37	23.02	0	-2662	4756	4622	4476	4342	4196	4690	4410	83	1340	500	3050	5	1	16537411	752	-3.48	4.15	12	0.02	-1305.00	1096.00	7900	20230911	-42.47	3360	20240418	35.27	6080	-25.25	20240103	3360	35.27	20240418	7900	-42.47	20230911	3360	35.27	20240418	1.14	N	317690	500	82 억		3806313	N	N	0	N	00	N
106	20240610	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-20	5	-0.44	149470945	33071	96.87	4510	4680	4480	5850	3150	4500	4519.71	23.01	0	-5458	4806	4652	4541	4387	4276	4730	4465	83	1350	500	3060	5	1	16537411	741	-3.43	4.09	12	0.20	-1305.00	1096.00	7900	20230911	-43.29	3360	20240418	33.33	6080	-26.32	20240103	3360	33.33	20240418	7900	-43.29	20230911	3360	33.33	20240418	1.16	N	317690	500	82 억		3805851	N	N	0	N	00	N
107	20240610	151007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	40	2	0.89	132534195	29296	85.81	4510	4680	4485	5850	3150	4500	4523.97	23.01	0	-5457	4806	4652	4541	4387	4276	4730	4465	83	1350	500	3060	5	1	16537411	751	-3.48	4.14	12	0.18	-1305.00	1096.00	7900	20230911	-42.53	3360	20240418	35.12	6080	-25.33	20240103	3360	35.12	20240418	7900	-42.53	20230911	3360	35.12	20240418	1.16	N	317690	500	82 억		3805851	N	N	0	N	00	N
108	20240610	141002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	25	2	0.56	128890895	28489	83.45	4510	4680	4485	5850	3150	4500	4524.23	23.01	0	-4917	4806	4652	4541	4387	4276	4730	4465	83	1350	500	3060	5	1	16537411	748	-3.47	4.13	12	0.17	-1305.00	1096.00	7900	20230911	-42.72	3360	20240418	34.67	6080	-25.58	20240103	3360	34.67	20240418	7900	-42.72	20230911	3360	34.67	20240418	1.16	N	317690	500	82 억		3805851	N	N	0	N	00	N
109	20240610	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	0	3	0.00	93806990	20701	60.64	4510	4680	4485	5850	3150	4500	4531.52	23.01	0	-5455	4806	4652	4541	4387	4276	4730	4465	83	1350	500	3060	5	1	16537411	744	-3.45	4.11	12	0.13	-1305.00	1096.00	7900	20230911	-43.04	3360	20240418	33.93	6080	-25.99	20240103	3360	33.93	20240418	7900	-43.04	20230911	3360	33.93	20240418	1.16	N	317690	500	82 억		3805851	N	N	0	N	00	N
110	20240610	121000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	0	3	0.00	86005075	18965	55.55	4510	4680	4485	5850	3150	4500	4534.94	23.01	0	-4473	4806	4652	4541	4387	4276	4730	4465	83	1350	500	3060	5	1	16537411	744	-3.45	4.11	12	0.11	-1305.00	1096.00	7900	20230911	-43.04	3360	20240418	33.93	6080	-25.99	20240103	3360	33.93	20240418	7900	-43.04	20230911	3360	33.93	20240418	1.16	N	317690	500	82 억		3805851	N	N	0	N	00	N
111	20240610	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	0	3	0.00	78874165	17379	50.91	4510	4680	4485	5850	3150	4500	4538.48	23.01	0	-3996	4806	4652	4541	4387	4276	4730	4465	83	1350	500	3060	5	1	16537411	744	-3.45	4.11	12	0.11	-1305.00	1096.00	7900	20230911	-43.04	3360	20240418	33.93	6080	-25.99	20240103	3360	33.93	20240418	7900	-43.04	20230911	3360	33.93	20240418	1.16	N	317690	500	82 억		3805851	N	N	0	N	00	N
112	20240610	101000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	40	2	0.89	44073625	9668	28.32	4510	4680	4485	5850	3150	4500	4558.71	23.01	0	-3250	4806	4652	4541	4387	4276	4730	4465	83	1350	500	3060	5	1	16537411	751	-3.48	4.14	12	0.06	-1305.00	1096.00	7900	20230911	-42.53	3360	20240418	35.12	6080	-25.33	20240103	3360	35.12	20240418	7900	-42.53	20230911	3360	35.12	20240418	1.16	N	317690	500	82 억		3805851	N	N	0	N	00	N
113	20240610	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	90	2	2.00	17120915	3711	10.87	4510	4680	4510	5850	3150	4500	4613.56	23.01	0	-2050	4806	4652	4541	4387	4276	4730	4465	83	1350	500	3060	5	1	16537411	759	-3.52	4.19	12	0.02	-1305.00	1096.00	7900	20230911	-41.90	3360	20240418	36.61	6080	-24.51	20240103	3360	36.61	20240418	7900	-41.90	20230911	3360	36.61	20240418	1.16	N	317690	500	82 억		3805851	N	N	0	N	00	N
114	20240607	161033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	0	3	0.00	154574570	34027	44.00	4455	4695	4430	5850	3150	4500	4542.91	23.01	0	906	4760	4630	4565	4435	4370	4597	4402	83	1350	500	3060	5	1	16537411	744	-3.45	4.11	12	0.21	-1305.00	1096.00	7900	20230911	-43.04	3360	20240418	33.93	6080	-25.99	20240103	3360	33.93	20240418	7900	-43.04	20230911	3360	33.93	20240418	1.09	N	317690	500	82 억		3804919	N	N	0	N	00	N
115	20240607	151040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	-5	5	-0.11	134015760	29457	38.09	4455	4695	4430	5850	3150	4500	4549.54	23.01	0	767	4760	4630	4565	4435	4370	4597	4402	83	1350	500	3060	5	1	16537411	743	-3.44	4.10	12	0.18	-1305.00	1096.00	7900	20230911	-43.10	3360	20240418	33.78	6080	-26.07	20240103	3360	33.78	20240418	7900	-43.10	20230911	3360	33.78	20240418	1.09	N	317690	500	82 억		3804919	N	N	0	N	00	N
116	20240607	141034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	30	2	0.67	90229980	19733	25.51	4455	4695	4430	5850	3150	4500	4572.54	23.01	0	707	4760	4630	4565	4435	4370	4597	4402	83	1350	500	3060	5	1	16537411	749	-3.47	4.13	12	0.12	-1305.00	1096.00	7900	20230911	-42.66	3360	20240418	34.82	6080	-25.49	20240103	3360	34.82	20240418	7900	-42.66	20230911	3360	34.82	20240418	1.09	N	317690	500	82 억		3804919	N	N	0	N	00	N
117	20240607	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	35	2	0.78	84614150	18495	23.91	4455	4695	4430	5850	3150	4500	4574.97	23.01	0	494	4760	4630	4565	4435	4370	4597	4402	83	1350	500	3060	5	1	16537411	750	-3.48	4.14	12	0.11	-1305.00	1096.00	7900	20230911	-42.59	3360	20240418	34.97	6080	-25.41	20240103	3360	34.97	20240418	7900	-42.59	20230911	3360	34.97	20240418	1.09	N	317690	500	82 억		3804919	N	N	0	N	00	N
118	20240607	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	50	2	1.11	80358150	17557	22.70	4455	4695	4430	5850	3150	4500	4576.99	23.01	0	392	4760	4630	4565	4435	4370	4597	4402	83	1350	500	3060	5	1	16537411	752	-3.49	4.15	12	0.11	-1305.00	1096.00	7900	20230911	-42.41	3360	20240418	35.42	6080	-25.16	20240103	3360	35.42	20240418	7900	-42.41	20230911	3360	35.42	20240418	1.09	N	317690	500	82 억		3804919	N	N	0	N	00	N
119	20240607	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	30	2	0.67	72735340	15886	20.54	4455	4695	4430	5850	3150	4500	4578.58	23.01	0	297	4760	4630	4565	4435	4370	4597	4402	83	1350	500	3060	5	1	16537411	749	-3.47	4.13	12	0.10	-1305.00	1096.00	7900	20230911	-42.66	3360	20240418	34.82	6080	-25.49	20240103	3360	34.82	20240418	7900	-42.66	20230911	3360	34.82	20240418	1.09	N	317690	500	82 억		3804919	N	N	0	N	00	N
120	20240607	101034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	65	2	1.44	52221555	11358	14.69	4455	4695	4430	5850	3150	4500	4597.78	23.01	0	-966	4760	4630	4565	4435	4370	4597	4402	83	1350	500	3060	5	1	16537411	755	-3.50	4.17	12	0.07	-1305.00	1096.00	7900	20230911	-42.22	3360	20240418	35.86	6080	-24.92	20240103	3360	35.86	20240418	7900	-42.22	20230911	3360	35.86	20240418	1.09	N	317690	500	82 억		3804919	N	N	0	N	00	N
121	20240607	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	120	2	2.67	27749215	6029	7.80	4455	4695	4430	5850	3150	4500	4602.62	23.01	0	-418	4760	4630	4565	4435	4370	4597	4402	83	1350	500	3060	5	1	16537411	764	-3.54	4.22	12	0.04	-1305.00	1096.00	7900	20230911	-41.52	3360	20240418	37.50	6080	-24.01	20240103	3360	37.50	20240418	7900	-41.52	20230911	3360	37.50	20240418	1.09	N	317690	500	82 억		3804919	N	N	0	N	00	N
122	20240605	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	-170	5	-3.64	349210490	76872	16.61	4685	4695	4500	6070	3270	4670	4543.27	23.00	0	1637	5436	5052	4806	4422	4176	5245	4615	83	1400	500	3170	5	1	16537411	744	-3.45	4.11	12	0.46	-1305.00	1096.00	7900	20230911	-43.04	3360	20240418	33.93	6080	-25.99	20240103	3360	33.93	20240418	7900	-43.04	20230911	3360	33.93	20240418	1.09	N	317690	500	82 억		3803282	N	N	0	N	00	N
123	20240605	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	-135	5	-2.89	307635640	67654	14.62	4685	4695	4500	6070	3270	4670	4547.19	23.00	0	1802	5436	5052	4806	4422	4176	5245	4615	83	1400	500	3170	5	1	16537411	750	-3.48	4.14	12	0.41	-1305.00	1096.00	7900	20230911	-42.59	3360	20240418	34.97	6080	-25.41	20240103	3360	34.97	20240418	7900	-42.59	20230911	3360	34.97	20240418	1.09	N	317690	500	82 억		3803282	N	N	0	N	00	N
124	20240605	141028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4565	-105	5	-2.25	295772330	65053	14.06	4685	4695	4500	6070	3270	4670	4546.64	23.00	0	1646	5436	5052	4806	4422	4176	5245	4615	83	1400	500	3170	5	1	16537411	755	-3.50	4.17	12	0.39	-1305.00	1096.00	7900	20230911	-42.22	3360	20240418	35.86	6080	-24.92	20240103	3360	35.86	20240418	7900	-42.22	20230911	3360	35.86	20240418	1.09	N	317690	500	82 억		3803282	N	N	0	N	00	N
125	20240605	131027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	-170	5	-3.64	234689380	51652	11.16	4685	4695	4500	6070	3270	4670	4543.66	23.00	0	-8664	5436	5052	4806	4422	4176	5245	4615	83	1400	500	3170	5	1	16537411	744	-3.45	4.11	12	0.31	-1305.00	1096.00	7900	20230911	-43.04	3360	20240418	33.93	6080	-25.99	20240103	3360	33.93	20240418	7900	-43.04	20230911	3360	33.93	20240418	1.09	N	317690	500	82 억		3803282	N	N	0	N	00	N
126	20240605	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	-150	5	-3.21	188372230	41402	8.95	4685	4695	4500	6070	3270	4670	4549.83	23.00	0	-7810	5436	5052	4806	4422	4176	5245	4615	83	1400	500	3170	5	1	16537411	747	-3.46	4.12	12	0.25	-1305.00	1096.00	7900	20230911	-42.78	3360	20240418	34.52	6080	-25.66	20240103	3360	34.52	20240418	7900	-42.78	20230911	3360	34.52	20240418	1.09	N	317690	500	82 억		3803282	N	N	0	N	00	N
127	20240605	111026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	-150	5	-3.21	167063630	36710	7.93	4685	4695	4500	6070	3270	4670	4550.90	23.00	0	-6299	5436	5052	4806	4422	4176	5245	4615	83	1400	500	3170	5	1	16537411	747	-3.46	4.12	12	0.22	-1305.00	1096.00	7900	20230911	-42.78	3360	20240418	34.52	6080	-25.66	20240103	3360	34.52	20240418	7900	-42.78	20230911	3360	34.52	20240418	1.09	N	317690	500	82 억		3803282	N	N	0	N	00	N
128	20240605	101024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	-95	5	-2.03	140042685	30738	6.64	4685	4695	4500	6070	3270	4670	4556.01	23.00	0	-6376	5436	5052	4806	4422	4176	5245	4615	83	1400	500	3170	5	1	16537411	757	-3.51	4.17	12	0.19	-1305.00	1096.00	7900	20230911	-42.09	3360	20240418	36.16	6080	-24.75	20240103	3360	36.16	20240418	7900	-42.09	20230911	3360	36.16	20240418	1.09	N	317690	500	82 억		3803282	N	N	0	N	00	N
129	20240605	091023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4580	-90	5	-1.93	41218215	8900	1.92	4685	4695	4575	6070	3270	4670	4631.26	23.00	0	-3292	5436	5052	4806	4422	4176	5245	4615	83	1400	500	3170	5	1	16537411	757	-3.51	4.18	12	0.05	-1305.00	1096.00	7900	20230911	-42.03	3360	20240418	36.31	6080	-24.67	20240103	3360	36.31	20240418	7900	-42.03	20230911	3360	36.31	20240418	1.09	N	317690	500	82 억		3803282	N	N	0	N	00	N
130	20240604	161015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4670	165	2	3.66	2261903060	462212	322.36	4600	5190	4560	5850	3155	4505	4894.15	23.06	0	-12122	4821	4662	4536	4377	4251	4742	4457	83	1345	500	3060	5	1	16537411	772	-3.58	4.26	12	2.79	-1305.00	1096.00	7900	20230911	-40.89	3360	20240418	38.99	6080	-23.19	20240103	3360	38.99	20240418	7900	-40.89	20230911	3360	38.99	20240418	1.11	N	317690	500	82 억		3813387	N	N	0	N	00	N
131	20240604	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4640	135	2	3.00	2234547945	456350	318.27	4600	5190	4560	5850	3155	4505	4896.57	23.06	0	-11895	4821	4662	4536	4377	4251	4742	4457	83	1345	500	3060	5	1	16537411	767	-3.56	4.23	12	2.76	-1305.00	1096.00	7900	20230911	-41.27	3360	20240418	38.10	6080	-23.68	20240103	3360	38.10	20240418	7900	-41.27	20230911	3360	38.10	20240418	1.11	N	317690	500	82 억		3813387	N	N	0	N	00	N
132	20240604	141019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4630	125	2	2.77	2155514425	439288	306.37	4600	5190	4560	5850	3155	4505	4906.84	23.06	0	-14029	4821	4662	4536	4377	4251	4742	4457	83	1345	500	3060	5	1	16537411	766	-3.55	4.22	12	2.66	-1305.00	1096.00	7900	20230911	-41.39	3360	20240418	37.80	6080	-23.85	20240103	3360	37.80	20240418	7900	-41.39	20230911	3360	37.80	20240418	1.11	N	317690	500	82 억		3813387	N	N	0	N	00	N
133	20240604	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4705	200	2	4.44	2113833900	430382	300.16	4600	5190	4560	5850	3155	4505	4911.53	23.06	0	-14145	4821	4662	4536	4377	4251	4742	4457	83	1345	500	3060	5	1	16537411	778	-3.61	4.29	12	2.60	-1305.00	1096.00	7900	20230911	-40.44	3360	20240418	40.03	6080	-22.62	20240103	3360	40.03	20240418	7900	-40.44	20230911	3360	40.03	20240418	1.11	N	317690	500	82 억		3813387	N	N	0	N	00	N
134	20240604	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4765	260	2	5.77	2070844140	421297	293.82	4600	5190	4560	5850	3155	4505	4915.40	23.06	0	-12947	4821	4662	4536	4377	4251	4742	4457	83	1345	500	3060	5	1	16537411	788	-3.65	4.35	12	2.55	-1305.00	1096.00	7900	20230911	-39.68	3360	20240418	41.82	6080	-21.63	20240103	3360	41.82	20240418	7900	-39.68	20230911	3360	41.82	20240418	1.11	N	317690	500	82 억		3813387	N	N	0	N	00	N
135	20240604	111010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	185	2	4.11	1986101715	403353	281.31	4600	5190	4560	5850	3155	4505	4923.98	23.06	0	-11871	4821	4662	4536	4377	4251	4742	4457	83	1345	500	3060	5	1	16537411	776	-3.59	4.28	12	2.44	-1305.00	1096.00	7900	20230911	-40.63	3360	20240418	39.58	6080	-22.86	20240103	3360	39.58	20240418	7900	-40.63	20230911	3360	39.58	20240418	1.11	N	317690	500	82 억		3813387	N	N	0	N	00	N
136	20240604	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4820	315	2	6.99	1797897985	363332	253.40	4600	5190	4560	5850	3155	4505	4948.36	23.06	0	-20254	4821	4662	4536	4377	4251	4742	4457	83	1345	500	3060	5	1	16537411	797	-3.69	4.40	12	2.20	-1305.00	1096.00	7900	20230911	-38.99	3360	20240418	43.45	6080	-20.72	20240103	3360	43.45	20240418	7900	-38.99	20230911	3360	43.45	20240418	1.11	N	317690	500	82 억		3813387	N	N	0	N	00	N
137	20240604	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	245	2	5.44	80573020	17192	11.99	4600	4795	4560	5850	3155	4505	4686.66	23.06	0	1606	4821	4662	4536	4377	4251	4742	4457	83	1345	500	3060	5	1	16537411	786	-3.64	4.33	12	0.10	-1305.00	1096.00	7900	20230911	-39.87	3360	20240418	41.37	6080	-21.88	20240103	3360	41.37	20240418	7900	-39.87	20230911	3360	41.37	20240418	1.11	N	317690	500	82 억		3813387	N	N	0	N	00	N
138	20240603	161001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	-5	5	-0.11	650326195	143366	75.71	4435	4695	4410	5860	3160	4510	4536.15	22.92	0	19475	5003	4756	4633	4386	4263	4695	4325	83	1350	500	3060	5	1	16537411	745	-3.45	4.11	12	0.87	-1305.00	1096.00	7900	20230911	-42.97	3360	20240418	34.08	6080	-25.90	20240103	3360	34.08	20240418	7900	-42.97	20230911	3360	34.08	20240418	1.17	N	317690	500	82 억		3791001	N	N	0	N	00	N
139	20240603	151002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	5	2	0.11	592064745	130445	68.89	4435	4695	4410	5860	3160	4510	4538.81	22.92	0	18307	5003	4756	4633	4386	4263	4695	4325	83	1350	500	3060	5	1	16537411	747	-3.46	4.12	12	0.79	-1305.00	1096.00	7900	20230911	-42.85	3360	20240418	34.38	6080	-25.74	20240103	3360	34.38	20240418	7900	-42.85	20230911	3360	34.38	20240418	1.17	N	317690	500	82 억		3791001	N	N	0	N	00	N
140	20240603	141002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	25	2	0.55	545427525	120115	63.44	4435	4695	4410	5860	3160	4510	4540.88	22.92	0	17025	5003	4756	4633	4386	4263	4695	4325	83	1350	500	3060	5	1	16537411	750	-3.48	4.14	12	0.73	-1305.00	1096.00	7900	20230911	-42.59	3360	20240418	34.97	6080	-25.41	20240103	3360	34.97	20240418	7900	-42.59	20230911	3360	34.97	20240418	1.17	N	317690	500	82 억		3791001	N	N	0	N	00	N
141	20240603	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4560	50	2	1.11	507613960	111740	59.01	4435	4695	4410	5860	3160	4510	4542.81	22.92	0	14213	5003	4756	4633	4386	4263	4695	4325	83	1350	500	3060	5	1	16537411	754	-3.49	4.16	12	0.68	-1305.00	1096.00	7900	20230911	-42.28	3360	20240418	35.71	6080	-25.00	20240103	3360	35.71	20240418	7900	-42.28	20230911	3360	35.71	20240418	1.17	N	317690	500	82 억		3791001	N	N	0	N	00	N
142	20240603	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	100	2	2.22	413194880	91165	48.15	4435	4695	4410	5860	3160	4510	4532.39	22.92	0	17474	5003	4756	4633	4386	4263	4695	4325	83	1350	500	3060	5	1	16537411	762	-3.53	4.21	12	0.55	-1305.00	1096.00	7900	20230911	-41.65	3360	20240418	37.20	6080	-24.18	20240103	3360	37.20	20240418	7900	-41.65	20230911	3360	37.20	20240418	1.17	N	317690	500	82 억		3791001	N	N	0	N	00	N
143	20240603	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4645	135	2	2.99	355947765	78666	41.55	4435	4695	4410	5860	3160	4510	4524.80	22.92	0	19055	5003	4756	4633	4386	4263	4695	4325	83	1350	500	3060	5	1	16537411	768	-3.56	4.24	12	0.48	-1305.00	1096.00	7900	20230911	-41.20	3360	20240418	38.24	6080	-23.60	20240103	3360	38.24	20240418	7900	-41.20	20230911	3360	38.24	20240418	1.17	N	317690	500	82 억		3791001	N	N	0	N	00	N
144	20240603	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4595	85	2	1.88	283196840	63024	33.28	4435	4625	4410	5860	3160	4510	4493.48	22.92	0	20928	5003	4756	4633	4386	4263	4695	4325	83	1350	500	3060	5	1	16537411	760	-3.52	4.19	12	0.38	-1305.00	1096.00	7900	20230911	-41.84	3360	20240418	36.76	6080	-24.42	20240103	3360	36.76	20240418	7900	-41.84	20230911	3360	36.76	20240418	1.17	N	317690	500	82 억		3791001	N	N	0	N	00	N
145	20240603	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	35	2	0.78	122772505	27421	14.48	4435	4580	4415	5860	3160	4510	4477.32	22.92	0	18487	5003	4756	4633	4386	4263	4695	4325	83	1350	500	3060	5	1	16537411	752	-3.48	4.15	12	0.17	-1305.00	1096.00	7900	20230911	-42.47	3360	20240418	35.27	6080	-25.25	20240103	3360	35.27	20240418	7900	-42.47	20230911	3360	35.27	20240418	1.17	N	317690	500	82 억		3791001	N	N	0	N	00	N