KissMeData/445680/price/prices-20240701.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	20240731	161326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46150	-2100	5	-4.35	6971331250	148868	89.49	48250	48250	45850	62700	33800	48250	46832.51	0.00	0	-11822	51483	49866	48233	46616	44983	49050	45800	40	14450	500	33770	50	1	8033394	3707	-32.89	7.00	12	1.85	-1403.00	6591.00	77500	20230904	-40.45	12420	20230810	271.58	68900	-33.02	20240503	29700	55.39	20240206	77500	-40.45	20230904	12420	271.58	20230810	1.94	N	445680	500	40 억		0	N	N	4	N	00	N
3	20240731	151344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46300	-1950	5	-4.04	6697568350	142939	85.92	48250	48250	45850	62700	33800	48250	46855.64	0.00	0	-12059	51483	49866	48233	46616	44983	49050	45800	40	14450	500	33770	50	1	8033394	3719	-33.00	7.02	12	1.78	-1403.00	6591.00	77500	20230904	-40.26	12420	20230810	272.79	68900	-32.80	20240503	29700	55.89	20240206	77500	-40.26	20230904	12420	272.79	20230810	1.94	N	445680	500	40 억		0	N	N	47	N	00	N
4	20240731	141346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45900	-2350	5	-4.87	5818848850	123926	74.49	48250	48250	45850	62700	33800	48250	46953.70	0.00	0	-17554	51483	49866	48233	46616	44983	49050	45800	40	14450	500	33770	50	1	8033394	3687	-32.72	6.96	12	1.54	-1403.00	6591.00	77500	20230904	-40.77	12420	20230810	269.57	68900	-33.38	20240503	29700	54.55	20240206	77500	-40.77	20230904	12420	269.57	20230810	1.94	N	445680	500	40 억		0	N	N	47	N	00	N
5	20240731	131338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46700	-1550	5	-3.21	4740116250	100532	60.43	48250	48250	46050	62700	33800	48250	47149.78	0.00	0	-16151	51483	49866	48233	46616	44983	49050	45800	40	14450	500	33770	50	1	8033394	3752	-33.29	7.09	12	1.25	-1403.00	6591.00	77500	20230904	-39.74	12420	20230810	276.01	68900	-32.22	20240503	29700	57.24	20240206	77500	-39.74	20230904	12420	276.01	20230810	1.94	N	445680	500	40 억		0	N	N	47	N	00	N
6	20240731	121339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46300	-1950	5	-4.04	4341123350	91952	55.27	48250	48250	46050	62700	33800	48250	47210.19	0.00	0	-17713	51483	49866	48233	46616	44983	49050	45800	40	14450	500	33770	50	1	8033394	3719	-33.00	7.02	12	1.14	-1403.00	6591.00	77500	20230904	-40.26	12420	20230810	272.79	68900	-32.80	20240503	29700	55.89	20240206	77500	-40.26	20230904	12420	272.79	20230810	1.94	N	445680	500	40 억		0	N	N	47	N	00	N
7	20240731	111340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46800	-1450	5	-3.01	3133595150	66027	39.69	48250	48250	46600	62700	33800	48250	47458.70	0.00	0	-18527	51483	49866	48233	46616	44983	49050	45800	40	14450	500	33770	50	1	8033394	3760	-33.36	7.10	12	0.82	-1403.00	6591.00	77500	20230904	-39.61	12420	20230810	276.81	68900	-32.08	20240503	29700	57.58	20240206	77500	-39.61	20230904	12420	276.81	20230810	1.94	N	445680	500	40 억		0	N	N	47	N	00	N
8	20240731	101337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47650	-600	5	-1.24	1887838200	39614	23.81	48250	48250	47200	62700	33800	48250	47655.08	0.00	0	-5759	51483	49866	48233	46616	44983	49050	45800	40	14450	500	33770	50	1	8033394	3828	-33.96	7.23	12	0.49	-1403.00	6591.00	77500	20230904	-38.52	12420	20230810	283.66	68900	-30.84	20240503	29700	60.44	20240206	77500	-38.52	20230904	12420	283.66	20230810	1.94	N	445680	500	40 억		0	N	N	47	N	00	N
9	20240731	091335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47300	-950	5	-1.97	666432300	13974	8.40	48250	48250	47200	62700	33800	48250	47688.87	0.00	0	-2379	51483	49866	48233	46616	44983	49050	45800	40	14450	500	33770	50	1	8033394	3800	-33.71	7.18	12	0.17	-1403.00	6591.00	77500	20230904	-38.97	12420	20230810	280.84	68900	-31.35	20240503	29700	59.26	20240206	77500	-38.97	20230904	12420	280.84	20230810	1.94	N	445680	500	40 억		0	N	N	47	N	00	N
10	20240730	161303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48250	-300	5	-0.62	7892743800	164855	61.59	48400	49850	46600	63100	34000	48550	47876.00	0.00	0	13991	52950	50750	49600	47400	46250	50175	46825	40	14550	500	33980	50	1	8033394	3876	-34.39	7.32	12	2.05	-1403.00	6591.00	77500	20230904	-37.74	12420	20230810	288.49	68900	-29.97	20240503	29700	62.46	20240206	77500	-37.74	20230904	12420	288.49	20230810	1.91	N	445680	500	40 억		0	N	N	47	N	00	N
11	20240730	151331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47950	-600	5	-1.24	7454645450	155766	58.20	48400	49850	46600	63100	34000	48550	47857.96	0.00	0	17114	52950	50750	49600	47400	46250	50175	46825	40	14550	500	33980	50	1	8033394	3852	-34.18	7.28	12	1.94	-1403.00	6591.00	77500	20230904	-38.13	12420	20230810	286.07	68900	-30.41	20240503	29700	61.45	20240206	77500	-38.13	20230904	12420	286.07	20230810	1.91	N	445680	500	40 억		0	N	N	8	N	00	N
12	20240730	141313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47850	-700	5	-1.44	6566381550	137284	51.29	48400	49850	46600	63100	34000	48550	47830.62	0.00	0	18733	52950	50750	49600	47400	46250	50175	46825	40	14550	500	33980	50	1	8033394	3844	-34.11	7.26	12	1.71	-1403.00	6591.00	77500	20230904	-38.26	12420	20230810	285.27	68900	-30.55	20240503	29700	61.11	20240206	77500	-38.26	20230904	12420	285.27	20230810	1.91	N	445680	500	40 억		0	N	N	8	N	00	N
13	20240730	131319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47800	-750	5	-1.54	6007365550	125557	46.91	48400	49850	46600	63100	34000	48550	47845.70	0.00	0	18842	52950	50750	49600	47400	46250	50175	46825	40	14550	500	33980	50	1	8033394	3840	-34.07	7.25	12	1.56	-1403.00	6591.00	77500	20230904	-38.32	12420	20230810	284.86	68900	-30.62	20240503	29700	60.94	20240206	77500	-38.32	20230904	12420	284.86	20230810	1.91	N	445680	500	40 억		0	N	N	8	N	00	N
14	20240730	121310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47950	-600	5	-1.24	5457593250	114059	42.61	48400	49850	46600	63100	34000	48550	47848.84	0.00	0	16719	52950	50750	49600	47400	46250	50175	46825	40	14550	500	33980	50	1	8033394	3852	-34.18	7.28	12	1.42	-1403.00	6591.00	77500	20230904	-38.13	12420	20230810	286.07	68900	-30.41	20240503	29700	61.45	20240206	77500	-38.13	20230904	12420	286.07	20230810	1.91	N	445680	500	40 억		0	N	N	8	N	00	N
15	20240730	111319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47950	-600	5	-1.24	5071017300	106025	39.61	48400	49850	46600	63100	34000	48550	47828.48	0.00	0	16127	52950	50750	49600	47400	46250	50175	46825	40	14550	500	33980	50	1	8033394	3852	-34.18	7.28	12	1.32	-1403.00	6591.00	77500	20230904	-38.13	12420	20230810	286.07	68900	-30.41	20240503	29700	61.45	20240206	77500	-38.13	20230904	12420	286.07	20230810	1.91	N	445680	500	40 억		0	N	N	8	N	00	N
16	20240730	101327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47050	-1500	5	-3.09	4483996400	93742	35.02	48400	49850	46600	63100	34000	48550	47833.35	0.00	0	12527	52950	50750	49600	47400	46250	50175	46825	40	14550	500	33980	50	1	8033394	3780	-33.54	7.14	12	1.17	-1403.00	6591.00	77500	20230904	-39.29	12420	20230810	278.82	68900	-31.71	20240503	29700	58.42	20240206	77500	-39.29	20230904	12420	278.82	20230810	1.91	N	445680	500	40 억		0	N	N	8	N	00	N
17	20240730	091336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48700	150	2	0.31	1039719850	21240	7.94	48400	49850	48200	63100	34000	48550	48951.10	0.00	0	-4497	52950	50750	49600	47400	46250	50175	46825	40	14550	500	33980	50	1	8033394	3912	-34.71	7.39	12	0.26	-1403.00	6591.00	77500	20230904	-37.16	12420	20230810	292.11	68900	-29.32	20240503	29700	63.97	20240206	77500	-37.16	20230904	12420	292.11	20230810	1.91	N	445680	500	40 억		0	N	N	8	N	00	N
18	20240729	161300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48550	-2950	5	-5.73	13266848150	266130	23.09	50300	51800	48450	66900	36100	51500	49854.60	0.00	0	-34297	59333	55416	49883	45966	40433	57375	47925	40	15400	500	36050	50	1	8033394	3900	-34.60	7.37	12	3.31	-1403.00	6591.00	77500	20230904	-37.35	12420	20230810	290.90	68900	-29.54	20240503	29700	63.47	20240206	77500	-37.35	20230904	12420	290.90	20230810	1.89	N	445680	500	40 억		0	N	N	8	N	00	N
19	20240729	151321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48700	-2800	5	-5.44	12840837000	257363	22.33	50300	51800	48450	66900	36100	51500	49893.39	0.00	0	-33327	59333	55416	49883	45966	40433	57375	47925	40	15400	500	36050	50	1	8033394	3912	-34.71	7.39	12	3.20	-1403.00	6591.00	77500	20230904	-37.16	12420	20230810	292.11	68900	-29.32	20240503	29700	63.97	20240206	77500	-37.16	20230904	12420	292.11	20230810	1.89	N	445680	500	40 억		0	N	N	39	N	00	N
20	20240729	141329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48900	-2600	5	-5.05	11561438650	231095	20.05	50300	51800	48650	66900	36100	51500	50028.45	0.00	0	-24346	59333	55416	49883	45966	40433	57375	47925	40	15400	500	36050	50	1	8033394	3928	-34.85	7.42	12	2.88	-1403.00	6591.00	77500	20230904	-36.90	12420	20230810	293.72	68900	-29.03	20240503	29700	64.65	20240206	77500	-36.90	20230904	12420	293.72	20230810	1.89	N	445680	500	40 억		0	N	N	39	N	00	N
21	20240729	131328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49600	-1900	5	-3.69	10356110100	206498	17.92	50300	51800	48650	66900	36100	51500	50150.64	0.00	0	-18276	59333	55416	49883	45966	40433	57375	47925	40	15400	500	36050	50	1	8033394	3985	-35.35	7.53	12	2.57	-1403.00	6591.00	77500	20230904	-36.00	12420	20230810	299.36	68900	-28.01	20240503	29700	67.00	20240206	77500	-36.00	20230904	12420	299.36	20230810	1.89	N	445680	500	40 억		0	N	N	39	N	00	N
22	20240729	121327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49100	-2400	5	-4.66	9842837950	196098	17.01	50300	51800	48650	66900	36100	51500	50192.95	0.00	0	-14473	59333	55416	49883	45966	40433	57375	47925	40	15400	500	36050	50	1	8033394	3944	-35.00	7.45	12	2.44	-1403.00	6591.00	77500	20230904	-36.65	12420	20230810	295.33	68900	-28.74	20240503	29700	65.32	20240206	77500	-36.65	20230904	12420	295.33	20230810	1.89	N	445680	500	40 억		0	N	N	39	N	00	N
23	20240729	111315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49650	-1850	5	-3.59	7852027650	155673	13.51	50300	51800	49500	66900	36100	51500	50438.71	0.00	0	-6260	59333	55416	49883	45966	40433	57375	47925	40	15400	500	36050	50	1	8033394	3989	-35.39	7.53	12	1.94	-1403.00	6591.00	77500	20230904	-35.94	12420	20230810	299.76	68900	-27.94	20240503	29700	67.17	20240206	77500	-35.94	20230904	12420	299.76	20230810	1.89	N	445680	500	40 억		0	N	N	39	N	00	N
24	20240729	101311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51000	-500	5	-0.97	6054563100	119873	10.40	50300	51800	49500	66900	36100	51500	50507.51	0.00	0	-148	59333	55416	49883	45966	40433	57375	47925	40	15400	500	36050	100	1	8033394	4097	-36.35	7.74	12	1.49	-1403.00	6591.00	77500	20230904	-34.19	12420	20230810	310.63	68900	-25.98	20240503	29700	71.72	20240206	77500	-34.19	20230904	12420	310.63	20230810	1.89	N	445680	500	40 억		0	N	N	39	N	00	N
25	20240729	091308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49900	-1600	5	-3.11	2908963500	58052	5.04	50300	50700	49500	66900	36100	51500	50107.77	0.00	0	-5614	59333	55416	49883	45966	40433	57375	47925	40	15400	500	36050	50	1	8033394	4009	-35.57	7.57	12	0.72	-1403.00	6591.00	77500	20230904	-35.61	12420	20230810	301.77	68900	-27.58	20240503	29700	68.01	20240206	77500	-35.61	20230904	12420	301.77	20230810	1.89	N	445680	500	40 억		0	N	N	39	N	00	N
26	20240726	161250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51500	7200	2	16.25	58438845050	1147387	791.59	44350	53800	44350	57500	31050	44300	50932.65	0.00	0	199098	49133	46716	45233	42816	41333	45975	42075	40	13200	500	31010	100	1	8033394	4137	-36.71	7.81	12	14.28	-1403.00	6591.00	77500	20230904	-33.55	12420	20230810	314.65	68900	-25.25	20240503	29700	73.40	20240206	77500	-33.55	20230904	12420	314.65	20230810	2.00	N	445680	500	40 억		0	N	N	39	N	00	N
27	20240726	151302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51300	7000	2	15.80	56990083050	1119271	772.19	44350	53800	44350	57500	31050	44300	50918.38	0.00	0	196241	49133	46716	45233	42816	41333	45975	42075	40	13200	500	31010	100	1	8033394	4121	-36.56	7.78	12	13.93	-1403.00	6591.00	77500	20230904	-33.81	12420	20230810	313.04	68900	-25.54	20240503	29700	72.73	20240206	77500	-33.81	20230904	12420	313.04	20230810	2.00	N	445680	500	40 억		0	N	N	68	N	00	N
28	20240726	141300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51200	6900	2	15.58	54959864450	1079803	744.96	44350	53800	44350	57500	31050	44300	50899.32	0.00	0	190132	49133	46716	45233	42816	41333	45975	42075	40	13200	500	31010	100	1	8033394	4113	-36.49	7.77	12	13.44	-1403.00	6591.00	77500	20230904	-33.94	12420	20230810	312.24	68900	-25.69	20240503	29700	72.39	20240206	77500	-33.94	20230904	12420	312.24	20230810	2.00	N	445680	500	40 억		0	N	N	68	N	00	N
29	20240726	131304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	52400	8100	2	18.28	51916373650	1020668	704.16	44350	53800	44350	57500	31050	44300	50866.44	0.00	0	175610	49133	46716	45233	42816	41333	45975	42075	40	13200	500	31010	100	1	8033394	4209	-37.35	7.95	12	12.71	-1403.00	6591.00	77500	20230904	-32.39	12420	20230810	321.90	68900	-23.95	20240503	29700	76.43	20240206	77500	-32.39	20230904	12420	321.90	20230810	2.00	N	445680	500	40 억		0	N	N	68	N	00	N
30	20240726	121309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51800	7500	2	16.93	48730480350	959692	662.09	44350	53800	44350	57500	31050	44300	50778.62	0.00	0	165836	49133	46716	45233	42816	41333	45975	42075	40	13200	500	31010	100	1	8033394	4161	-36.92	7.86	12	11.95	-1403.00	6591.00	77500	20230904	-33.16	12420	20230810	317.07	68900	-24.82	20240503	29700	74.41	20240206	77500	-33.16	20230904	12420	317.07	20230810	2.00	N	445680	500	40 억		0	N	N	68	N	00	N
31	20240726	111308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	51300	7000	2	15.80	44430772150	876502	604.70	44350	53800	44350	57500	31050	44300	50692.53	0.00	0	146421	49133	46716	45233	42816	41333	45975	42075	40	13200	500	31010	100	1	8033394	4121	-36.56	7.78	12	10.91	-1403.00	6591.00	77500	20230904	-33.81	12420	20230810	313.04	68900	-25.54	20240503	29700	72.73	20240206	77500	-33.81	20230904	12420	313.04	20230810	2.00	N	445680	500	40 억		0	N	N	68	N	00	N
32	20240726	101259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50300	6000	2	13.54	32600159550	644304	444.51	44350	53800	44350	57500	31050	44300	50599.52	0.00	0	110418	49133	46716	45233	42816	41333	45975	42075	40	13200	500	31010	100	1	8033394	4041	-35.85	7.63	12	8.02	-1403.00	6591.00	77500	20230904	-35.10	12420	20230810	304.99	68900	-27.00	20240503	29700	69.36	20240206	77500	-35.10	20230904	12420	304.99	20230810	2.00	N	445680	500	40 억		0	N	N	68	N	00	N
33	20240726	091301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45350	1050	2	2.37	771026550	17075	11.78	44350	45950	44350	57500	31050	44300	45165.89	0.00	0	5125	49133	46716	45233	42816	41333	45975	42075	40	13200	500	31010	50	1	8033394	3643	-32.32	6.88	12	0.21	-1403.00	6591.00	77500	20230904	-41.48	12420	20230810	265.14	68900	-34.18	20240503	29700	52.69	20240206	77500	-41.48	20230904	12420	265.14	20230810	2.00	N	445680	500	40 억		0	N	N	68	N	00	N
34	20240725	161257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44300	-1600	5	-3.49	6532318650	144015	45.72	45000	47650	43750	59600	32150	45900	45359.42	0.00	0	1919	49600	47750	46350	44500	43100	47050	43800	40	13700	500	32130	50	1	8033394	3559	-31.58	6.72	12	1.79	-1403.00	6591.00	77500	20230904	-42.84	12420	20230810	256.68	68900	-35.70	20240503	29700	49.16	20240206	77500	-42.84	20230904	12420	256.68	20230810	1.91	N	445680	500	40 억		0	N	N	68	N	00	N
35	20240725	151310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44000	-1900	5	-4.14	6260126000	137856	43.76	45000	47650	43750	59600	32150	45900	45410.61	0.00	0	1518	49600	47750	46350	44500	43100	47050	43800	40	13700	500	32130	50	1	8033394	3535	-31.36	6.68	12	1.72	-1403.00	6591.00	77500	20230904	-43.23	12420	20230810	254.27	68900	-36.14	20240503	29700	48.15	20240206	77500	-43.23	20230904	12420	254.27	20230810	1.91	N	445680	500	40 억		0	N	N	974	N	00	N
36	20240725	141307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44900	-1000	5	-2.18	5179191100	113461	36.02	45000	47650	44650	59600	32150	45900	45647.32	0.00	0	507	49600	47750	46350	44500	43100	47050	43800	40	13700	500	32130	50	1	8033394	3607	-32.00	6.81	12	1.41	-1403.00	6591.00	77500	20230904	-42.06	12420	20230810	261.51	68900	-34.83	20240503	29700	51.18	20240206	77500	-42.06	20230904	12420	261.51	20230810	1.91	N	445680	500	40 억		0	N	N	974	N	00	N
37	20240725	131258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44950	-950	5	-2.07	4743645700	103780	32.95	45000	47650	44650	59600	32150	45900	45708.67	0.00	0	-1446	49600	47750	46350	44500	43100	47050	43800	40	13700	500	32130	50	1	8033394	3611	-32.04	6.82	12	1.29	-1403.00	6591.00	77500	20230904	-42.00	12420	20230810	261.92	68900	-34.76	20240503	29700	51.35	20240206	77500	-42.00	20230904	12420	261.92	20230810	1.91	N	445680	500	40 억		0	N	N	974	N	00	N
38	20240725	121304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44850	-1050	5	-2.29	4155272400	90690	28.79	45000	47650	44650	59600	32150	45900	45818.42	0.00	0	605	49600	47750	46350	44500	43100	47050	43800	40	13700	500	32130	50	1	8033394	3603	-31.97	6.80	12	1.13	-1403.00	6591.00	77500	20230904	-42.13	12420	20230810	261.11	68900	-34.91	20240503	29700	51.01	20240206	77500	-42.13	20230904	12420	261.11	20230810	1.91	N	445680	500	40 억		0	N	N	974	N	00	N
39	20240725	111303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45100	-800	5	-1.74	3630074350	78994	25.08	45000	47650	44750	59600	32150	45900	45953.80	0.00	0	3475	49600	47750	46350	44500	43100	47050	43800	40	13700	500	32130	50	1	8033394	3623	-32.15	6.84	12	0.98	-1403.00	6591.00	77500	20230904	-41.81	12420	20230810	263.12	68900	-34.54	20240503	29700	51.85	20240206	77500	-41.81	20230904	12420	263.12	20230810	1.91	N	445680	500	40 억		0	N	N	974	N	00	N
40	20240725	101254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45300	-600	5	-1.31	2848680400	61789	19.62	45000	47650	44750	59600	32150	45900	46103.36	0.00	0	3727	49600	47750	46350	44500	43100	47050	43800	40	13700	500	32130	50	1	8033394	3639	-32.29	6.87	12	0.77	-1403.00	6591.00	77500	20230904	-41.55	12420	20230810	264.73	68900	-34.25	20240503	29700	52.53	20240206	77500	-41.55	20230904	12420	264.73	20230810	1.91	N	445680	500	40 억		0	N	N	974	N	00	N
41	20240725	091249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45300	-600	5	-1.31	509897250	11312	3.59	45000	45750	44750	59600	32150	45900	45075.71	0.00	0	3564	49600	47750	46350	44500	43100	47050	43800	40	13700	500	32130	50	1	8033394	3639	-32.29	6.87	12	0.14	-1403.00	6591.00	77500	20230904	-41.55	12420	20230810	264.73	68900	-34.25	20240503	29700	52.53	20240206	77500	-41.55	20230904	12420	264.73	20230810	1.91	N	445680	500	40 억		0	N	N	974	N	00	N
42	20240724	161246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45900	-150	5	-0.33	14731059600	314573	93.93	46600	48200	44950	59800	32250	46050	46829.63	0.00	0	431	50116	48082	45116	43082	40116	49100	44100	40	13750	500	32230	50	1	8033394	3687	-32.72	6.96	12	3.92	-1403.00	6591.00	77500	20230904	-40.77	12420	20230810	269.57	68900	-33.38	20240503	29700	54.55	20240206	77500	-40.77	20230904	12420	269.57	20230810	1.87	N	445680	500	40 억		0	N	N	974	N	00	N
43	20240724	151307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46000	-50	5	-0.11	14527921850	310149	92.60	46600	48200	44950	59800	32250	46050	46841.75	0.00	0	1237	50116	48082	45116	43082	40116	49100	44100	40	13750	500	32230	50	1	8033394	3695	-32.79	6.98	12	3.86	-1403.00	6591.00	77500	20230904	-40.65	12420	20230810	270.37	68900	-33.24	20240503	29700	54.88	20240206	77500	-40.65	20230904	12420	270.37	20230810	1.87	N	445680	500	40 억		0	N	N	1356	N	00	N
44	20240724	141303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45250	-800	5	-1.74	13756819250	293261	87.56	46600	48200	44950	59800	32250	46050	46909.81	0.00	0	-1022	50116	48082	45116	43082	40116	49100	44100	40	13750	500	32230	50	1	8033394	3635	-32.25	6.87	12	3.65	-1403.00	6591.00	77500	20230904	-41.61	12420	20230810	264.33	68900	-34.33	20240503	29700	52.36	20240206	77500	-41.61	20230904	12420	264.33	20230810	1.87	N	445680	500	40 억		0	N	N	1356	N	00	N
45	20240724	131305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46350	300	2	0.65	12306785450	261305	78.02	46600	48200	45500	59800	32250	46050	47097.40	0.00	0	-4262	50116	48082	45116	43082	40116	49100	44100	40	13750	500	32230	50	1	8033394	3723	-33.04	7.03	12	3.25	-1403.00	6591.00	77500	20230904	-40.19	12420	20230810	273.19	68900	-32.73	20240503	29700	56.06	20240206	77500	-40.19	20230904	12420	273.19	20230810	1.87	N	445680	500	40 억		0	N	N	1356	N	00	N
46	20240724	121305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46400	350	2	0.76	11918082450	252926	75.52	46600	48200	45500	59800	32250	46050	47120.83	0.00	0	-5466	50116	48082	45116	43082	40116	49100	44100	40	13750	500	32230	50	1	8033394	3727	-33.07	7.04	12	3.15	-1403.00	6591.00	77500	20230904	-40.13	12420	20230810	273.59	68900	-32.66	20240503	29700	56.23	20240206	77500	-40.13	20230904	12420	273.59	20230810	1.87	N	445680	500	40 억		0	N	N	1356	N	00	N
47	20240724	111302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46050	0	3	0.00	11502224300	243922	72.83	46600	48200	45500	59800	32250	46050	47155.34	0.00	0	-7201	50116	48082	45116	43082	40116	49100	44100	40	13750	500	32230	50	1	8033394	3699	-32.82	6.99	12	3.04	-1403.00	6591.00	77500	20230904	-40.58	12420	20230810	270.77	68900	-33.16	20240503	29700	55.05	20240206	77500	-40.58	20230904	12420	270.77	20230810	1.87	N	445680	500	40 억		0	N	N	1356	N	00	N
48	20240724	101328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47050	1000	2	2.17	9877267500	208818	62.35	46600	48200	46500	59800	32250	46050	47300.84	0.00	0	-10906	50116	48082	45116	43082	40116	49100	44100	40	13750	500	32230	50	1	8033394	3780	-33.54	7.14	12	2.60	-1403.00	6591.00	77500	20230904	-39.29	12420	20230810	278.82	68900	-31.71	20240503	29700	58.42	20240206	77500	-39.29	20230904	12420	278.82	20230810	1.87	N	445680	500	40 억		0	N	N	1356	N	00	N
49	20240724	091249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46900	850	2	1.85	5781597500	122124	36.46	46600	48200	46500	59800	32250	46050	47342.03	0.00	0	-22825	50116	48082	45116	43082	40116	49100	44100	40	13750	500	32230	50	1	8033394	3768	-33.43	7.12	12	1.52	-1403.00	6591.00	77500	20230904	-39.48	12420	20230810	277.62	68900	-31.93	20240503	29700	57.91	20240206	77500	-39.48	20230904	12420	277.62	20230810	1.87	N	445680	500	40 억		0	N	N	1356	N	00	N
50	20240723	161239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46050	3550	2	8.35	15263026600	333709	344.63	42150	47150	42150	55200	29750	42500	45737.06	0.00	0	52608	44900	43700	42600	41400	40300	43650	41350	40	12700	500	29750	50	1	8033394	3699	-32.82	6.99	12	4.15	-1403.00	6591.00	77500	20230904	-40.58	12420	20230810	270.77	68900	-33.16	20240503	29700	55.05	20240206	77500	-40.58	20230904	12420	270.77	20230810	1.91	N	445680	500	40 억		0	N	N	1356	N	00	N
51	20240723	151309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45800	3300	2	7.76	14742345900	322327	332.88	42150	47150	42150	55200	29750	42500	45737.24	0.00	0	49310	44900	43700	42600	41400	40300	43650	41350	40	12700	500	29750	50	1	8033394	3679	-32.64	6.95	12	4.01	-1403.00	6591.00	77500	20230904	-40.90	12420	20230810	268.76	68900	-33.53	20240503	29700	54.21	20240206	77500	-40.90	20230904	12420	268.76	20230810	1.91	N	445680	500	40 억		0	N	N	1	N	00	N
52	20240723	141243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46350	3850	2	9.06	14025591400	306768	316.81	42150	47150	42150	55200	29750	42500	45720.52	0.00	0	47731	44900	43700	42600	41400	40300	43650	41350	40	12700	500	29750	50	1	8033394	3723	-33.04	7.03	12	3.82	-1403.00	6591.00	77500	20230904	-40.19	12420	20230810	273.19	68900	-32.73	20240503	29700	56.06	20240206	77500	-40.19	20230904	12420	273.19	20230810	1.91	N	445680	500	40 억		0	N	N	1	N	00	N
53	20240723	131240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46600	4100	2	9.65	12847224900	281386	290.60	42150	47150	42150	55200	29750	42500	45656.94	0.00	0	49078	44900	43700	42600	41400	40300	43650	41350	40	12700	500	29750	50	1	8033394	3744	-33.21	7.07	12	3.50	-1403.00	6591.00	77500	20230904	-39.87	12420	20230810	275.20	68900	-32.37	20240503	29700	56.90	20240206	77500	-39.87	20230904	12420	275.20	20230810	1.91	N	445680	500	40 억		0	N	N	1	N	00	N
54	20240723	121249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46100	3600	2	8.47	10033423400	221042	228.28	42150	46500	42150	55200	29750	42500	45391.48	0.00	0	38633	44900	43700	42600	41400	40300	43650	41350	40	12700	500	29750	50	1	8033394	3703	-32.86	6.99	12	2.75	-1403.00	6591.00	77500	20230904	-40.52	12420	20230810	271.18	68900	-33.09	20240503	29700	55.22	20240206	77500	-40.52	20230904	12420	271.18	20230810	1.91	N	445680	500	40 억		0	N	N	1	N	00	N
55	20240723	111246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45850	3350	2	7.88	9219435050	203337	209.99	42150	46500	42150	55200	29750	42500	45340.67	0.00	0	36157	44900	43700	42600	41400	40300	43650	41350	40	12700	500	29750	50	1	8033394	3683	-32.68	6.96	12	2.53	-1403.00	6591.00	77500	20230904	-40.84	12420	20230810	269.16	68900	-33.45	20240503	29700	54.38	20240206	77500	-40.84	20230904	12420	269.16	20230810	1.91	N	445680	500	40 억		0	N	N	1	N	00	N
56	20240723	101241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46050	3550	2	8.35	6968274400	154286	159.34	42150	46350	42150	55200	29750	42500	45164.66	0.00	0	29918	44900	43700	42600	41400	40300	43650	41350	40	12700	500	29750	50	1	8033394	3699	-32.82	6.99	12	1.92	-1403.00	6591.00	77500	20230904	-40.58	12420	20230810	270.77	68900	-33.16	20240503	29700	55.05	20240206	77500	-40.58	20230904	12420	270.77	20230810	1.91	N	445680	500	40 억		0	N	N	1	N	00	N
57	20240723	091254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	44100	1600	2	3.76	915451150	20951	21.64	42150	44300	42150	55200	29750	42500	43694.87	0.00	0	8114	44900	43700	42600	41400	40300	43650	41350	40	12700	500	29750	50	1	8033394	3543	-31.43	6.69	12	0.26	-1403.00	6591.00	77500	20230904	-43.10	12420	20230810	255.07	68900	-35.99	20240503	29700	48.48	20240206	77500	-43.10	20230904	12420	255.07	20230810	1.91	N	445680	500	40 억		0	N	N	1	N	00	N
58	20240722	161232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42500	0	3	0.00	4102761000	96173	107.49	42500	43800	41500	55200	29750	42500	42660.51	0.00	0	-13045	45200	43850	42050	40700	38900	44525	41375	40	12700	500	29750	50	1	8033394	3414	-30.29	6.45	12	1.20	-1403.00	6591.00	77500	20230904	-45.16	12420	20230810	242.19	68900	-38.32	20240503	29700	43.10	20240206	77500	-45.16	20230904	12420	242.19	20230810	1.91	N	445680	500	40 억		0	N	N	1	N	00	N
59	20240722	151246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42650	150	2	0.35	3939942100	92344	103.21	42500	43800	41500	55200	29750	42500	42665.92	0.00	0	-12160	45200	43850	42050	40700	38900	44525	41375	40	12700	500	29750	50	1	8033394	3426	-30.40	6.47	12	1.15	-1403.00	6591.00	77500	20230904	-44.97	12420	20230810	243.40	68900	-38.10	20240503	29700	43.60	20240206	77500	-44.97	20230904	12420	243.40	20230810	1.91	N	445680	500	40 억		0	N	N	154	N	00	N
60	20240722	141254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42650	150	2	0.35	3748224950	87851	98.19	42500	43800	41500	55200	29750	42500	42665.71	0.00	0	-12525	45200	43850	42050	40700	38900	44525	41375	40	12700	500	29750	50	1	8033394	3426	-30.40	6.47	12	1.09	-1403.00	6591.00	77500	20230904	-44.97	12420	20230810	243.40	68900	-38.10	20240503	29700	43.60	20240206	77500	-44.97	20230904	12420	243.40	20230810	1.91	N	445680	500	40 억		0	N	N	154	N	00	N
61	20240722	131248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42950	450	2	1.06	3389237850	79458	88.81	42500	43800	41500	55200	29750	42500	42654.46	0.00	0	-12491	45200	43850	42050	40700	38900	44525	41375	40	12700	500	29750	50	1	8033394	3450	-30.61	6.52	12	0.99	-1403.00	6591.00	77500	20230904	-44.58	12420	20230810	245.81	68900	-37.66	20240503	29700	44.61	20240206	77500	-44.58	20230904	12420	245.81	20230810	1.91	N	445680	500	40 억		0	N	N	154	N	00	N
62	20240722	121243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43400	900	2	2.12	2997596150	70365	78.65	42500	43800	41500	55200	29750	42500	42600.67	0.00	0	-12998	45200	43850	42050	40700	38900	44525	41375	40	12700	500	29750	50	1	8033394	3486	-30.93	6.58	12	0.88	-1403.00	6591.00	77500	20230904	-44.00	12420	20230810	249.44	68900	-37.01	20240503	29700	46.13	20240206	77500	-44.00	20230904	12420	249.44	20230810	1.91	N	445680	500	40 억		0	N	N	154	N	00	N
63	20240722	111244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43250	750	2	1.76	2279036550	53825	60.16	42500	43800	41500	55200	29750	42500	42341.60	0.00	0	-13869	45200	43850	42050	40700	38900	44525	41375	40	12700	500	29750	50	1	8033394	3474	-30.83	6.56	12	0.67	-1403.00	6591.00	77500	20230904	-44.19	12420	20230810	248.23	68900	-37.23	20240503	29700	45.62	20240206	77500	-44.19	20230904	12420	248.23	20230810	1.91	N	445680	500	40 억		0	N	N	154	N	00	N
64	20240722	101241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42000	-500	5	-1.18	1370117050	32531	36.36	42500	43200	41500	55200	29750	42500	42117.27	0.00	0	-10877	45200	43850	42050	40700	38900	44525	41375	40	12700	500	29750	50	1	8033394	3374	-29.94	6.37	12	0.40	-1403.00	6591.00	77500	20230904	-45.81	12420	20230810	238.16	68900	-39.04	20240503	29700	41.41	20240206	77500	-45.81	20230904	12420	238.16	20230810	1.91	N	445680	500	40 억		0	N	N	154	N	00	N
65	20240722	091245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42450	-50	5	-0.12	387375550	9101	10.17	42500	43200	42150	55200	29750	42500	42564.06	0.00	0	-3206	45200	43850	42050	40700	38900	44525	41375	40	12700	500	29750	50	1	8033394	3410	-30.26	6.44	12	0.11	-1403.00	6591.00	77500	20230904	-45.23	12420	20230810	241.79	68900	-38.39	20240503	29700	42.93	20240206	77500	-45.23	20230904	12420	241.79	20230810	1.91	N	445680	500	40 억		0	N	N	154	N	00	N
66	20240719	161212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42500	1700	2	4.17	3665867850	87510	123.18	41700	43400	40250	53000	28600	40800	41890.59	0.00	0	8794	42933	41866	40583	39516	38233	42400	40050	40	12200	500	28560	50	1	8033394	3414	-30.29	6.45	12	1.09	-1403.00	6591.00	77500	20230904	-45.16	12420	20230810	242.19	68900	-38.32	20240503	29700	43.10	20240206	77500	-45.16	20230904	12420	242.19	20230810	1.94	N	445680	500	40 억		0	N	N	154	N	00	N
67	20240719	151224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42200	1400	2	3.43	3436915550	82090	115.55	41700	43400	40250	53000	28600	40800	41867.65	0.00	0	8875	42933	41866	40583	39516	38233	42400	40050	40	12200	500	28560	50	1	8033394	3390	-30.08	6.40	12	1.02	-1403.00	6591.00	77500	20230904	-45.55	12420	20230810	239.77	68900	-38.75	20240503	29700	42.09	20240206	77500	-45.55	20230904	12420	239.77	20230810	1.94	N	445680	500	40 억		0	N	N	10	N	00	N
68	20240719	141227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41650	850	2	2.08	1377705600	33605	47.30	41700	41800	40250	53000	28600	40800	40997.04	0.00	0	1982	42933	41866	40583	39516	38233	42400	40050	40	12200	500	28560	50	1	8033394	3346	-29.69	6.32	12	0.42	-1403.00	6591.00	77500	20230904	-46.26	12420	20230810	235.35	68900	-39.55	20240503	29700	40.24	20240206	77500	-46.26	20230904	12420	235.35	20230810	1.94	N	445680	500	40 억		0	N	N	10	N	00	N
69	20240719	131218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41000	200	2	0.49	1092185650	26721	37.61	41700	41700	40250	53000	28600	40800	40873.68	0.00	0	-2069	42933	41866	40583	39516	38233	42400	40050	40	12200	500	28560	50	1	8033394	3294	-29.22	6.22	12	0.33	-1403.00	6591.00	77500	20230904	-47.10	12420	20230810	230.11	68900	-40.49	20240503	29700	38.05	20240206	77500	-47.10	20230904	12420	230.11	20230810	1.94	N	445680	500	40 억		0	N	N	10	N	00	N
70	20240719	121215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41500	700	2	1.72	1009068350	24697	34.76	41700	41700	40250	53000	28600	40800	40857.93	0.00	0	-2063	42933	41866	40583	39516	38233	42400	40050	40	12200	500	28560	50	1	8033394	3334	-29.58	6.30	12	0.31	-1403.00	6591.00	77500	20230904	-46.45	12420	20230810	234.14	68900	-39.77	20240503	29700	39.73	20240206	77500	-46.45	20230904	12420	234.14	20230810	1.94	N	445680	500	40 억		0	N	N	10	N	00	N
71	20240719	111229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40550	-250	5	-0.61	737622650	18100	25.48	41700	41700	40250	53000	28600	40800	40752.63	0.00	0	-3969	42933	41866	40583	39516	38233	42400	40050	40	12200	500	28560	50	1	8033394	3258	-28.90	6.15	12	0.23	-1403.00	6591.00	77500	20230904	-47.68	12420	20230810	226.49	68900	-41.15	20240503	29700	36.53	20240206	77500	-47.68	20230904	12420	226.49	20230810	1.94	N	445680	500	40 억		0	N	N	10	N	00	N
72	20240719	101214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40950	150	2	0.37	454092400	11105	15.63	41700	41700	40250	53000	28600	40800	40890.81	0.00	0	-991	42933	41866	40583	39516	38233	42400	40050	40	12200	500	28560	50	1	8033394	3290	-29.19	6.21	12	0.14	-1403.00	6591.00	77500	20230904	-47.16	12420	20230810	229.71	68900	-40.57	20240503	29700	37.88	20240206	77500	-47.16	20230904	12420	229.71	20230810	1.94	N	445680	500	40 억		0	N	N	10	N	00	N
73	20240719	091230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40400	-400	5	-0.98	206574750	5038	7.09	41700	41700	40350	53000	28600	40800	41003.32	0.00	0	-1431	42933	41866	40583	39516	38233	42400	40050	40	12200	500	28560	50	1	8033394	3245	-28.80	6.13	12	0.06	-1403.00	6591.00	77500	20230904	-47.87	12420	20230810	225.28	68900	-41.36	20240503	29700	36.03	20240206	77500	-47.87	20230904	12420	225.28	20230810	1.94	N	445680	500	40 억		0	N	N	10	N	00	N
74	20240718	161205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40800	50	2	0.12	2850313200	70789	82.57	40100	41650	39300	52900	28550	40750	40263.76	0.00	0	-1659	42816	41782	40966	39932	39116	42300	40450	40	12150	500	28520	50	1	8033394	3278	-29.08	6.19	12	0.88	-1403.00	6591.00	77500	20230904	-47.35	12420	20230810	228.50	68900	-40.78	20240503	29700	37.37	20240206	77500	-47.35	20230904	12420	228.50	20230810	1.92	N	445680	500	40 억		0	N	N	10	N	00	N
75	20240718	151217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40450	-300	5	-0.74	2745516800	68217	79.57	40100	41650	39300	52900	28550	40750	40246.81	0.00	0	-2880	42816	41782	40966	39932	39116	42300	40450	40	12150	500	28520	50	1	8033394	3250	-28.83	6.14	12	0.85	-1403.00	6591.00	77500	20230904	-47.81	12420	20230810	225.68	68900	-41.29	20240503	29700	36.20	20240206	77500	-47.81	20230904	12420	225.68	20230810	1.92	N	445680	500	40 억		0	N	N	1984	N	00	N
76	20240718	141208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41400	650	2	1.60	2164345150	54067	63.07	40100	41650	39300	52900	28550	40750	40030.80	0.00	0	995	42816	41782	40966	39932	39116	42300	40450	40	12150	500	28520	50	1	8033394	3326	-29.51	6.28	12	0.67	-1403.00	6591.00	77500	20230904	-46.58	12420	20230810	233.33	68900	-39.91	20240503	29700	39.39	20240206	77500	-46.58	20230904	12420	233.33	20230810	1.92	N	445680	500	40 억		0	N	N	1984	N	00	N
77	20240718	131207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40050	-700	5	-1.72	1619503450	40585	47.34	40100	40650	39300	52900	28550	40750	39903.99	0.00	0	512	42816	41782	40966	39932	39116	42300	40450	40	12150	500	28520	50	1	8033394	3217	-28.55	6.08	12	0.51	-1403.00	6591.00	77500	20230904	-48.32	12420	20230810	222.46	68900	-41.87	20240503	29700	34.85	20240206	77500	-48.32	20230904	12420	222.46	20230810	1.92	N	445680	500	40 억		0	N	N	1984	N	00	N
78	20240718	121207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39900	-850	5	-2.09	1452607100	36412	42.47	40100	40650	39300	52900	28550	40750	39893.64	0.00	0	471	42816	41782	40966	39932	39116	42300	40450	40	12150	500	28520	50	1	8033394	3205	-28.44	6.05	12	0.45	-1403.00	6591.00	77500	20230904	-48.52	12420	20230810	221.26	68900	-42.09	20240503	29700	34.34	20240206	77500	-48.52	20230904	12420	221.26	20230810	1.92	N	445680	500	40 억		0	N	N	1984	N	00	N
79	20240718	111216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39750	-1000	5	-2.45	1284810800	32195	37.55	40100	40650	39300	52900	28550	40750	39907.15	0.00	0	21	42816	41782	40966	39932	39116	42300	40450	40	12150	500	28520	50	1	8033394	3193	-28.33	6.03	12	0.40	-1403.00	6591.00	77500	20230904	-48.71	12420	20230810	220.05	68900	-42.31	20240503	29700	33.84	20240206	77500	-48.71	20230904	12420	220.05	20230810	1.92	N	445680	500	40 억		0	N	N	1984	N	00	N
80	20240718	101218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40000	-750	5	-1.84	841416450	21076	24.58	40100	40650	39300	52900	28550	40750	39922.97	0.00	0	-1363	42816	41782	40966	39932	39116	42300	40450	40	12150	500	28520	50	1	8033394	3213	-28.51	6.07	12	0.26	-1403.00	6591.00	77500	20230904	-48.39	12420	20230810	222.06	68900	-41.94	20240503	29700	34.68	20240206	77500	-48.39	20230904	12420	222.06	20230810	1.92	N	445680	500	40 억		0	N	N	1984	N	00	N
81	20240718	091221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40000	-750	5	-1.84	448023600	11281	13.16	40100	40650	39300	52900	28550	40750	39714.88	0.00	0	-1683	42816	41782	40966	39932	39116	42300	40450	40	12150	500	28520	50	1	8033394	3213	-28.51	6.07	12	0.14	-1403.00	6591.00	77500	20230904	-48.39	12420	20230810	222.06	68900	-41.94	20240503	29700	34.68	20240206	77500	-48.39	20230904	12420	222.06	20230810	1.92	N	445680	500	40 억		0	N	N	1984	N	00	N
82	20240717	161309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40750	300	2	0.74	3504435800	85425	58.77	40450	42000	40150	52500	28350	40450	41024.81	0.00	0	11581	42250	41350	40250	39350	38250	40800	38800	40	12050	500	28310	50	1	8033394	3274	-29.04	6.18	12	1.06	-1403.00	6591.00	77500	20230904	-47.42	12420	20230810	228.10	68900	-40.86	20240503	29700	37.21	20240206	77500	-47.42	20230904	12420	228.10	20230810	1.93	N	445680	500	40 억		0	N	N	1984	N	00	N
83	20240717	151315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40850	400	2	0.99	3320043400	80902	55.66	40450	42000	40150	52500	28350	40450	41037.84	0.00	0	11663	42250	41350	40250	39350	38250	40800	38800	40	12050	500	28310	50	1	8033394	3282	-29.12	6.20	12	1.01	-1403.00	6591.00	77500	20230904	-47.29	12420	20230810	228.90	68900	-40.71	20240503	29700	37.54	20240206	77500	-47.29	20230904	12420	228.90	20230810	1.93	N	445680	500	40 억		0	N	N	715	N	00	N
84	20240717	141313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41000	550	2	1.36	2953370200	71915	49.48	40450	42000	40150	52500	28350	40450	41067.51	0.00	0	9754	42250	41350	40250	39350	38250	40800	38800	40	12050	500	28310	50	1	8033394	3294	-29.22	6.22	12	0.90	-1403.00	6591.00	77500	20230904	-47.10	12420	20230810	230.11	68900	-40.49	20240503	29700	38.05	20240206	77500	-47.10	20230904	12420	230.11	20230810	1.93	N	445680	500	40 억		0	N	N	715	N	00	N
85	20240717	131311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41100	650	2	1.61	2638227800	64236	44.20	40450	42000	40150	52500	28350	40450	41070.86	0.00	0	8295	42250	41350	40250	39350	38250	40800	38800	40	12050	500	28310	50	1	8033394	3302	-29.29	6.24	12	0.80	-1403.00	6591.00	77500	20230904	-46.97	12420	20230810	230.92	68900	-40.35	20240503	29700	38.38	20240206	77500	-46.97	20230904	12420	230.92	20230810	1.93	N	445680	500	40 억		0	N	N	715	N	00	N
86	20240717	121312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41100	650	2	1.61	2440843650	59448	40.90	40450	42000	40150	52500	28350	40450	41058.47	0.00	0	7583	42250	41350	40250	39350	38250	40800	38800	40	12050	500	28310	50	1	8033394	3302	-29.29	6.24	12	0.74	-1403.00	6591.00	77500	20230904	-46.97	12420	20230810	230.92	68900	-40.35	20240503	29700	38.38	20240206	77500	-46.97	20230904	12420	230.92	20230810	1.93	N	445680	500	40 억		0	N	N	715	N	00	N
87	20240717	111314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41250	800	2	1.98	1668295700	40857	28.11	40450	41400	40150	52500	28350	40450	40832.56	0.00	0	3105	42250	41350	40250	39350	38250	40800	38800	40	12050	500	28310	50	1	8033394	3314	-29.40	6.26	12	0.51	-1403.00	6591.00	77500	20230904	-46.77	12420	20230810	232.13	68900	-40.13	20240503	29700	38.89	20240206	77500	-46.77	20230904	12420	232.13	20230810	1.93	N	445680	500	40 억		0	N	N	715	N	00	N
88	20240717	101317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40400	-50	5	-0.12	1018022600	24945	17.16	40450	41300	40150	52500	28350	40450	40810.69	0.00	0	-1582	42250	41350	40250	39350	38250	40800	38800	40	12050	500	28310	50	1	8033394	3245	-28.80	6.13	12	0.31	-1403.00	6591.00	77500	20230904	-47.87	12420	20230810	225.28	68900	-41.36	20240503	29700	36.03	20240206	77500	-47.87	20230904	12420	225.28	20230810	1.93	N	445680	500	40 억		0	N	N	715	N	00	N
89	20240717	091045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40850	400	2	0.99	169479950	4182	2.88	40450	40900	40150	52500	28350	40450	40526.05	0.00	0	356	42250	41350	40250	39350	38250	40800	38800	40	12050	500	28310	50	1	8033394	3282	-29.12	6.20	12	0.05	-1403.00	6591.00	77500	20230904	-47.29	12420	20230810	228.90	68900	-40.71	20240503	29700	37.54	20240206	77500	-47.29	20230904	12420	228.90	20230810	1.93	N	445680	500	40 억		0	N	N	715	N	00	N
90	20240716	161314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40450	-700	5	-1.70	5797461150	144694	198.64	40950	41150	39150	53400	28850	41150	40066.68	0.00	0	5432	42916	42032	41416	40532	39916	41725	40225	40	12250	500	28800	50	1	8033394	3250	-28.83	6.14	12	1.80	-1403.00	6591.00	77500	20230904	-47.81	12420	20230810	225.68	68900	-41.29	20240503	29700	36.20	20240206	77500	-47.81	20230904	12420	225.68	20230810	1.97	N	445680	500	40 억		0	N	N	715	N	00	N
91	20240716	151329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40250	-900	5	-2.19	5655206050	141165	193.80	40950	41150	39150	53400	28850	41150	40060.96	0.00	0	5530	42916	42032	41416	40532	39916	41725	40225	40	12250	500	28800	50	1	8033394	3233	-28.69	6.11	12	1.76	-1403.00	6591.00	77500	20230904	-48.06	12420	20230810	224.07	68900	-41.58	20240503	29700	35.52	20240206	77500	-48.06	20230904	12420	224.07	20230810	1.97	N	445680	500	40 억		0	N	N	740	N	00	N
92	20240716	141323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40100	-1050	5	-2.55	5287815550	132038	181.27	40950	41150	39150	53400	28850	41150	40047.68	0.00	0	2929	42916	42032	41416	40532	39916	41725	40225	40	12250	500	28800	50	1	8033394	3221	-28.58	6.08	12	1.64	-1403.00	6591.00	77500	20230904	-48.26	12420	20230810	222.87	68900	-41.80	20240503	29700	35.02	20240206	77500	-48.26	20230904	12420	222.87	20230810	1.97	N	445680	500	40 억		0	N	N	740	N	00	N
93	20240716	131325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40200	-950	5	-2.31	4666491600	116646	160.14	40950	41150	39150	53400	28850	41150	40005.59	0.00	0	3336	42916	42032	41416	40532	39916	41725	40225	40	12250	500	28800	50	1	8033394	3229	-28.65	6.10	12	1.45	-1403.00	6591.00	77500	20230904	-48.13	12420	20230810	223.67	68900	-41.65	20240503	29700	35.35	20240206	77500	-48.13	20230904	12420	223.67	20230810	1.97	N	445680	500	40 억		0	N	N	740	N	00	N
94	20240716	121320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39550	-1600	5	-3.89	3894254700	97166	133.39	40950	41150	39550	53400	28850	41150	40078.37	0.00	0	-2568	42916	42032	41416	40532	39916	41725	40225	40	12250	500	28800	50	1	8033394	3177	-28.19	6.00	12	1.21	-1403.00	6591.00	77500	20230904	-48.97	12420	20230810	218.44	68900	-42.60	20240503	29700	33.16	20240206	77500	-48.97	20230904	12420	218.44	20230810	1.97	N	445680	500	40 억		0	N	N	740	N	00	N
95	20240716	111323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	39950	-1200	5	-2.92	3098971550	77127	105.88	40950	41150	39600	53400	28850	41150	40180.11	0.00	0	-3195	42916	42032	41416	40532	39916	41725	40225	40	12250	500	28800	50	1	8033394	3209	-28.47	6.06	12	0.96	-1403.00	6591.00	77500	20230904	-48.45	12420	20230810	221.66	68900	-42.02	20240503	29700	34.51	20240206	77500	-48.45	20230904	12420	221.66	20230810	1.97	N	445680	500	40 억		0	N	N	740	N	00	N
96	20240716	101322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40050	-1100	5	-2.67	2263957700	56173	77.12	40950	41150	39800	53400	28850	41150	40303.31	0.00	0	-7525	42916	42032	41416	40532	39916	41725	40225	40	12250	500	28800	50	1	8033394	3217	-28.55	6.08	12	0.70	-1403.00	6591.00	77500	20230904	-48.32	12420	20230810	222.46	68900	-41.87	20240503	29700	34.85	20240206	77500	-48.32	20230904	12420	222.46	20230810	1.97	N	445680	500	40 억		0	N	N	740	N	00	N
97	20240716	091320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40900	-250	5	-0.61	399778550	9805	13.46	40950	41150	40500	53400	28850	41150	40772.93	0.00	0	-4510	42916	42032	41416	40532	39916	41725	40225	40	12250	500	28800	50	1	8033394	3286	-29.15	6.21	12	0.12	-1403.00	6591.00	77500	20230904	-47.23	12420	20230810	229.31	68900	-40.64	20240503	29700	37.71	20240206	77500	-47.23	20230904	12420	229.31	20230810	1.97	N	445680	500	40 억		0	N	N	740	N	00	N
98	20240715	161300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41150	50	2	0.12	2990451100	72388	82.72	41700	42300	40800	53400	28800	41100	41312.54	0.00	0	-1090	42666	41882	41116	40332	39566	42275	40725	40	12300	500	28770	50	1	8033394	3306	-29.33	6.24	12	0.90	-1403.00	6591.00	77500	20230904	-46.90	12420	20230810	231.32	68900	-40.28	20240503	29700	38.55	20240206	77500	-46.90	20230904	12420	231.32	20230810	1.98	N	445680	500	40 억		0	N	N	740	N	00	N
99	20240715	151310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41150	50	2	0.12	2740983850	66326	75.80	41700	42300	40800	53400	28800	41100	41325.98	0.00	0	-1718	42666	41882	41116	40332	39566	42275	40725	40	12300	500	28770	50	1	8033394	3306	-29.33	6.24	12	0.83	-1403.00	6591.00	77500	20230904	-46.90	12420	20230810	231.32	68900	-40.28	20240503	29700	38.55	20240206	77500	-46.90	20230904	12420	231.32	20230810	1.98	N	445680	500	40 억		0	N	N	74	N	00	N
100	20240715	141306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41200	100	2	0.24	2374332550	57409	65.61	41700	42300	40800	53400	28800	41100	41358.26	0.00	0	-1195	42666	41882	41116	40332	39566	42275	40725	40	12300	500	28770	50	1	8033394	3310	-29.37	6.25	12	0.71	-1403.00	6591.00	77500	20230904	-46.84	12420	20230810	231.72	68900	-40.20	20240503	29700	38.72	20240206	77500	-46.84	20230904	12420	231.72	20230810	1.98	N	445680	500	40 억		0	N	N	74	N	00	N
101	20240715	131309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41300	200	2	0.49	2071435750	50058	57.21	41700	42300	40800	53400	28800	41100	41380.79	0.00	0	-1207	42666	41882	41116	40332	39566	42275	40725	40	12300	500	28770	50	1	8033394	3318	-29.44	6.27	12	0.62	-1403.00	6591.00	77500	20230904	-46.71	12420	20230810	232.53	68900	-40.06	20240503	29700	39.06	20240206	77500	-46.71	20230904	12420	232.53	20230810	1.98	N	445680	500	40 억		0	N	N	74	N	00	N
102	20240715	121306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41450	350	2	0.85	1789911050	43230	49.40	41700	42300	40800	53400	28800	41100	41404.47	0.00	0	-2209	42666	41882	41116	40332	39566	42275	40725	40	12300	500	28770	50	1	8033394	3330	-29.54	6.29	12	0.54	-1403.00	6591.00	77500	20230904	-46.52	12420	20230810	233.74	68900	-39.84	20240503	29700	39.56	20240206	77500	-46.52	20230904	12420	233.74	20230810	1.98	N	445680	500	40 억		0	N	N	74	N	00	N
103	20240715	111307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41500	400	2	0.97	1631569350	39416	45.04	41700	42300	40800	53400	28800	41100	41393.68	0.00	0	-2024	42666	41882	41116	40332	39566	42275	40725	40	12300	500	28770	50	1	8033394	3334	-29.58	6.30	12	0.49	-1403.00	6591.00	77500	20230904	-46.45	12420	20230810	234.14	68900	-39.77	20240503	29700	39.73	20240206	77500	-46.45	20230904	12420	234.14	20230810	1.98	N	445680	500	40 억		0	N	N	74	N	00	N
104	20240715	101305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41200	100	2	0.24	1305678350	31512	36.01	41700	42300	40900	53400	28800	41100	41434.47	0.00	0	-2861	42666	41882	41116	40332	39566	42275	40725	40	12300	500	28770	50	1	8033394	3310	-29.37	6.25	12	0.39	-1403.00	6591.00	77500	20230904	-46.84	12420	20230810	231.72	68900	-40.20	20240503	29700	38.72	20240206	77500	-46.84	20230904	12420	231.72	20230810	1.98	N	445680	500	40 억		0	N	N	74	N	00	N
105	20240715	091307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41800	700	2	1.70	578906700	13847	15.82	41700	42300	41500	53400	28800	41100	41808.09	0.00	0	3049	42666	41882	41116	40332	39566	42275	40725	40	12300	500	28770	50	1	8033394	3358	-29.79	6.34	12	0.17	-1403.00	6591.00	77500	20230904	-46.06	12420	20230810	236.55	68900	-39.33	20240503	29700	40.74	20240206	77500	-46.06	20230904	12420	236.55	20230810	1.98	N	445680	500	40 억		0	N	N	74	N	00	N
106	20240712	161256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41100	100	2	0.24	3586718700	87045	88.90	40550	41900	40350	53300	28700	41000	41205.84	0.00	0	7660	43833	42416	41683	40266	39533	42050	39900	40	12300	500	28700	50	1	8033394	3302	-29.29	6.24	12	1.08	-1403.00	6591.00	77500	20230904	-46.97	12420	20230810	230.92	68900	-40.35	20240503	29700	38.38	20240206	77500	-46.97	20230904	12420	230.92	20230810	1.94	N	445680	500	40 억		0	N	N	74	N	00	N
107	20240712	151304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41100	100	2	0.24	3415544900	82878	84.65	40550	41900	40350	53300	28700	41000	41211.88	0.00	0	6619	43833	42416	41683	40266	39533	42050	39900	40	12300	500	28700	50	1	8033394	3302	-29.29	6.24	12	1.03	-1403.00	6591.00	77500	20230904	-46.97	12420	20230810	230.92	68900	-40.35	20240503	29700	38.38	20240206	77500	-46.97	20230904	12420	230.92	20230810	1.94	N	445680	500	40 억		0	N	N	152	N	00	N
108	20240712	141307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41250	250	2	0.61	2834108500	68688	70.15	40550	41900	40350	53300	28700	41000	41260.84	0.00	0	5090	43833	42416	41683	40266	39533	42050	39900	40	12300	500	28700	50	1	8033394	3314	-29.40	6.26	12	0.86	-1403.00	6591.00	77500	20230904	-46.77	12420	20230810	232.13	68900	-40.13	20240503	29700	38.89	20240206	77500	-46.77	20230904	12420	232.13	20230810	1.94	N	445680	500	40 억		0	N	N	152	N	00	N
109	20240712	131302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41100	100	2	0.24	2341648350	56791	58.00	40550	41900	40350	53300	28700	41000	41232.99	0.00	0	3452	43833	42416	41683	40266	39533	42050	39900	40	12300	500	28700	50	1	8033394	3302	-29.29	6.24	12	0.71	-1403.00	6591.00	77500	20230904	-46.97	12420	20230810	230.92	68900	-40.35	20240503	29700	38.38	20240206	77500	-46.97	20230904	12420	230.92	20230810	1.94	N	445680	500	40 억		0	N	N	152	N	00	N
110	20240712	121303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41100	100	2	0.24	2063273100	49983	51.05	40550	41900	40350	53300	28700	41000	41279.84	0.00	0	2829	43833	42416	41683	40266	39533	42050	39900	40	12300	500	28700	50	1	8033394	3302	-29.29	6.24	12	0.62	-1403.00	6591.00	77500	20230904	-46.97	12420	20230810	230.92	68900	-40.35	20240503	29700	38.38	20240206	77500	-46.97	20230904	12420	230.92	20230810	1.94	N	445680	500	40 억		0	N	N	152	N	00	N
111	20240712	111258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41600	600	2	1.46	1701072900	41185	42.06	40550	41900	40350	53300	28700	41000	41303.66	0.00	0	5500	43833	42416	41683	40266	39533	42050	39900	40	12300	500	28700	50	1	8033394	3342	-29.65	6.31	12	0.51	-1403.00	6591.00	77500	20230904	-46.32	12420	20230810	234.94	68900	-39.62	20240503	29700	40.07	20240206	77500	-46.32	20230904	12420	234.94	20230810	1.94	N	445680	500	40 억		0	N	N	152	N	00	N
112	20240712	101301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	40950	-50	5	-0.12	1115767800	27098	27.68	40550	41750	40350	53300	28700	41000	41175.68	0.00	0	2447	43833	42416	41683	40266	39533	42050	39900	40	12300	500	28700	50	1	8033394	3290	-29.19	6.21	12	0.34	-1403.00	6591.00	77500	20230904	-47.16	12420	20230810	229.71	68900	-40.57	20240503	29700	37.88	20240206	77500	-47.16	20230904	12420	229.71	20230810	1.94	N	445680	500	40 억		0	N	N	152	N	00	N
113	20240712	091258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41300	300	2	0.73	243820200	5987	6.11	40550	41350	40350	53300	28700	41000	40722.11	0.00	0	-463	43833	42416	41683	40266	39533	42050	39900	40	12300	500	28700	50	1	8033394	3318	-29.44	6.27	12	0.07	-1403.00	6591.00	77500	20230904	-46.71	12420	20230810	232.53	68900	-40.06	20240503	29700	39.06	20240206	77500	-46.71	20230904	12420	232.53	20230810	1.94	N	445680	500	40 억		0	N	N	152	N	00	N
114	20240711	161252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41000	-400	5	-0.97	4052670200	97070	99.05	41950	43100	40950	53800	29000	41400	41750.29	0.00	0	-10484	43133	42266	41583	40716	40033	41925	40375	40	12400	500	28980	50	1	8033394	3294	-29.22	6.22	12	1.21	-1403.00	6591.00	77500	20230904	-47.10	12420	20230810	230.11	68900	-40.49	20240503	29700	38.05	20240206	77500	-47.10	20230904	12420	230.11	20230810	1.94	N	445680	500	40 억		0	N	N	152	N	00	N
115	20240711	151259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41000	-400	5	-0.97	3783868250	90515	92.36	41950	43100	41000	53800	29000	41400	41804.02	0.00	0	-7155	43133	42266	41583	40716	40033	41925	40375	40	12400	500	28980	50	1	8033394	3294	-29.22	6.22	12	1.13	-1403.00	6591.00	77500	20230904	-47.10	12420	20230810	230.11	68900	-40.49	20240503	29700	38.05	20240206	77500	-47.10	20230904	12420	230.11	20230810	1.94	N	445680	500	40 억		0	N	N	585	N	00	N
116	20240711	141301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41600	200	2	0.48	3118471100	74409	75.93	41950	43100	41100	53800	29000	41400	41910.24	0.00	0	1222	43133	42266	41583	40716	40033	41925	40375	40	12400	500	28980	50	1	8033394	3342	-29.65	6.31	12	0.93	-1403.00	6591.00	77500	20230904	-46.32	12420	20230810	234.94	68900	-39.62	20240503	29700	40.07	20240206	77500	-46.32	20230904	12420	234.94	20230810	1.94	N	445680	500	40 억		0	N	N	585	N	00	N
117	20240711	131258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41650	250	2	0.60	2890795050	68931	70.34	41950	43100	41100	53800	29000	41400	41937.95	0.00	0	586	43133	42266	41583	40716	40033	41925	40375	40	12400	500	28980	50	1	8033394	3346	-29.69	6.32	12	0.86	-1403.00	6591.00	77500	20230904	-46.26	12420	20230810	235.35	68900	-39.55	20240503	29700	40.24	20240206	77500	-46.26	20230904	12420	235.35	20230810	1.94	N	445680	500	40 억		0	N	N	585	N	00	N
118	20240711	121256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41500	100	2	0.24	2671067900	63655	64.96	41950	43100	41100	53800	29000	41400	41962.12	0.00	0	360	43133	42266	41583	40716	40033	41925	40375	40	12400	500	28980	50	1	8033394	3334	-29.58	6.30	12	0.79	-1403.00	6591.00	77500	20230904	-46.45	12420	20230810	234.14	68900	-39.77	20240503	29700	39.73	20240206	77500	-46.45	20230904	12420	234.14	20230810	1.94	N	445680	500	40 억		0	N	N	585	N	00	N
119	20240711	111253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41600	200	2	0.48	2377118850	56575	57.73	41950	43100	41100	53800	29000	41400	42017.73	0.00	0	61	43133	42266	41583	40716	40033	41925	40375	40	12400	500	28980	50	1	8033394	3342	-29.65	6.31	12	0.70	-1403.00	6591.00	77500	20230904	-46.32	12420	20230810	234.94	68900	-39.62	20240503	29700	40.07	20240206	77500	-46.32	20230904	12420	234.94	20230810	1.94	N	445680	500	40 억		0	N	N	585	N	00	N
120	20240711	101255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41400	0	3	0.00	1860461950	44080	44.98	41950	43100	41350	53800	29000	41400	42207.49	0.00	0	383	43133	42266	41583	40716	40033	41925	40375	40	12400	500	28980	50	1	8033394	3326	-29.51	6.28	12	0.55	-1403.00	6591.00	77500	20230904	-46.58	12420	20230810	233.33	68900	-39.91	20240503	29700	39.39	20240206	77500	-46.58	20230904	12420	233.33	20230810	1.94	N	445680	500	40 억		0	N	N	585	N	00	N
121	20240711	091252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42100	700	2	1.69	1046241350	24579	25.08	41950	43100	41650	53800	29000	41400	42569.09	0.00	0	6453	43133	42266	41583	40716	40033	41925	40375	40	12400	500	28980	50	1	8033394	3382	-30.01	6.39	12	0.31	-1403.00	6591.00	77500	20230904	-45.68	12420	20230810	238.97	68900	-38.90	20240503	29700	41.75	20240206	77500	-45.68	20230904	12420	238.97	20230810	1.94	N	445680	500	40 억		0	N	N	585	N	00	N
122	20240710	161246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41400	-800	5	-1.90	4029565350	97272	81.92	42000	42450	40900	54800	29550	42200	41425.77	0.00	0	-2677	43533	42866	41883	41216	40233	43200	41550	40	12600	500	29540	50	1	8033394	3326	-29.51	6.28	12	1.21	-1403.00	6591.00	77500	20230904	-46.58	12420	20230810	233.33	68900	-39.91	20240503	29700	39.39	20240206	77500	-46.58	20230904	12420	233.33	20230810	1.86	N	445680	500	40 억		0	N	N	585	N	00	N
123	20240710	151253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41550	-650	5	-1.54	3912514700	94447	79.55	42000	42450	40900	54800	29550	42200	41425.50	0.00	0	-2385	43533	42866	41883	41216	40233	43200	41550	40	12600	500	29540	50	1	8033394	3338	-29.62	6.30	12	1.18	-1403.00	6591.00	77500	20230904	-46.39	12420	20230810	234.54	68900	-39.70	20240503	29700	39.90	20240206	77500	-46.39	20230904	12420	234.54	20230810	1.86	N	445680	500	40 억		0	N	N	3435	N	00	N
124	20240710	141252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41350	-850	5	-2.01	3535915600	85384	71.91	42000	42450	40900	54800	29550	42200	41411.91	0.00	0	-3360	43533	42866	41883	41216	40233	43200	41550	40	12600	500	29540	50	1	8033394	3322	-29.47	6.27	12	1.06	-1403.00	6591.00	77500	20230904	-46.65	12420	20230810	232.93	68900	-39.99	20240503	29700	39.23	20240206	77500	-46.65	20230904	12420	232.93	20230810	1.86	N	445680	500	40 억		0	N	N	3435	N	00	N
125	20240710	131251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41300	-900	5	-2.13	3269972700	78962	66.50	42000	42450	40900	54800	29550	42200	41411.97	0.00	0	-4461	43533	42866	41883	41216	40233	43200	41550	40	12600	500	29540	50	1	8033394	3318	-29.44	6.27	12	0.98	-1403.00	6591.00	77500	20230904	-46.71	12420	20230810	232.53	68900	-40.06	20240503	29700	39.06	20240206	77500	-46.71	20230904	12420	232.53	20230810	1.86	N	445680	500	40 억		0	N	N	3435	N	00	N
126	20240710	121248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41350	-850	5	-2.01	3091830100	74650	62.87	42000	42450	40900	54800	29550	42200	41417.67	0.00	0	-3602	43533	42866	41883	41216	40233	43200	41550	40	12600	500	29540	50	1	8033394	3322	-29.47	6.27	12	0.93	-1403.00	6591.00	77500	20230904	-46.65	12420	20230810	232.93	68900	-39.99	20240503	29700	39.23	20240206	77500	-46.65	20230904	12420	232.93	20230810	1.86	N	445680	500	40 억		0	N	N	3435	N	00	N
127	20240710	111250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41500	-700	5	-1.66	2389646500	57610	48.52	42000	42450	40900	54800	29550	42200	41479.70	0.00	0	4303	43533	42866	41883	41216	40233	43200	41550	40	12600	500	29540	50	1	8033394	3334	-29.58	6.30	12	0.72	-1403.00	6591.00	77500	20230904	-46.45	12420	20230810	234.14	68900	-39.77	20240503	29700	39.73	20240206	77500	-46.45	20230904	12420	234.14	20230810	1.86	N	445680	500	40 억		0	N	N	3435	N	00	N
128	20240710	101245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41750	-450	5	-1.07	1886168750	45538	38.35	42000	42450	40900	54800	29550	42200	41419.65	0.00	0	1753	43533	42866	41883	41216	40233	43200	41550	40	12600	500	29540	50	1	8033394	3354	-29.76	6.33	12	0.57	-1403.00	6591.00	77500	20230904	-46.13	12420	20230810	236.15	68900	-39.40	20240503	29700	40.57	20240206	77500	-46.13	20230904	12420	236.15	20230810	1.86	N	445680	500	40 억		0	N	N	3435	N	00	N
129	20240710	091251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41300	-900	5	-2.13	443280250	10667	8.98	42000	42450	41250	54800	29550	42200	41556.16	0.00	0	1644	43533	42866	41883	41216	40233	43200	41550	40	12600	500	29540	50	1	8033394	3318	-29.44	6.27	12	0.13	-1403.00	6591.00	77500	20230904	-46.71	12420	20230810	232.53	68900	-40.06	20240503	29700	39.06	20240206	77500	-46.71	20230904	12420	232.53	20230810	1.86	N	445680	500	40 억		0	N	N	3435	N	00	N
130	20240709	161242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42200	750	2	1.81	4961292050	118534	54.90	41600	42550	40900	53800	29050	41450	41854.05	0.00	0	-3909	46350	43900	42600	40150	38850	43250	39500	40	12350	500	29010	50	1	8033394	3390	-30.08	6.40	12	1.48	-1403.00	6591.00	77500	20230904	-45.55	12420	20230810	239.77	68900	-38.75	20240503	29700	42.09	20240206	77500	-45.55	20230904	12420	239.77	20230810	1.84	N	445680	500	40 억		0	N	N	3435	N	00	N
131	20240709	151251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42050	600	2	1.45	4801819550	114747	53.15	41600	42550	40900	53800	29050	41450	41847.05	0.00	0	-4001	46350	43900	42600	40150	38850	43250	39500	40	12350	500	29010	50	1	8033394	3378	-29.97	6.38	12	1.43	-1403.00	6591.00	77500	20230904	-45.74	12420	20230810	238.57	68900	-38.97	20240503	29700	41.58	20240206	77500	-45.74	20230904	12420	238.57	20230810	1.84	N	445680	500	40 억		0	N	N	724	N	00	N
132	20240709	141250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42100	650	2	1.57	4386650450	104898	48.58	41600	42550	40900	53800	29050	41450	41818.28	0.00	0	-7399	46350	43900	42600	40150	38850	43250	39500	40	12350	500	29010	50	1	8033394	3382	-30.01	6.39	12	1.31	-1403.00	6591.00	77500	20230904	-45.68	12420	20230810	238.97	68900	-38.90	20240503	29700	41.75	20240206	77500	-45.68	20230904	12420	238.97	20230810	1.84	N	445680	500	40 억		0	N	N	724	N	00	N
133	20240709	131254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42200	750	2	1.81	4055352250	97021	44.94	41600	42550	40900	53800	29050	41450	41798.74	0.00	0	-10135	46350	43900	42600	40150	38850	43250	39500	40	12350	500	29010	50	1	8033394	3390	-30.08	6.40	12	1.21	-1403.00	6591.00	77500	20230904	-45.55	12420	20230810	239.77	68900	-38.75	20240503	29700	42.09	20240206	77500	-45.55	20230904	12420	239.77	20230810	1.84	N	445680	500	40 억		0	N	N	724	N	00	N
134	20240709	121255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41600	150	2	0.36	3662846900	87718	40.63	41600	42550	40900	53800	29050	41450	41757.11	0.00	0	-11894	46350	43900	42600	40150	38850	43250	39500	40	12350	500	29010	50	1	8033394	3342	-29.65	6.31	12	1.09	-1403.00	6591.00	77500	20230904	-46.32	12420	20230810	234.94	68900	-39.62	20240503	29700	40.07	20240206	77500	-46.32	20230904	12420	234.94	20230810	1.84	N	445680	500	40 억		0	N	N	724	N	00	N
135	20240709	111256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41950	500	2	1.21	3402203150	81488	37.74	41600	42550	40900	53800	29050	41450	41751.01	0.00	0	-10956	46350	43900	42600	40150	38850	43250	39500	40	12350	500	29010	50	1	8033394	3370	-29.90	6.36	12	1.01	-1403.00	6591.00	77500	20230904	-45.87	12420	20230810	237.76	68900	-39.11	20240503	29700	41.25	20240206	77500	-45.87	20230904	12420	237.76	20230810	1.84	N	445680	500	40 억		0	N	N	724	N	00	N
136	20240709	101250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41900	450	2	1.09	2877795250	69009	31.96	41600	42550	40900	53800	29050	41450	41701.77	0.00	0	-7750	46350	43900	42600	40150	38850	43250	39500	40	12350	500	29010	50	1	8033394	3366	-29.86	6.36	12	0.86	-1403.00	6591.00	77500	20230904	-45.94	12420	20230810	237.36	68900	-39.19	20240503	29700	41.08	20240206	77500	-45.94	20230904	12420	237.36	20230810	1.84	N	445680	500	40 억		0	N	N	724	N	00	N
137	20240709	091247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41400	-50	5	-0.12	398796100	9655	4.47	41600	41900	41000	53800	29050	41450	41304.47	0.00	0	131	46350	43900	42600	40150	38850	43250	39500	40	12350	500	29010	50	1	8033394	3326	-29.51	6.28	12	0.12	-1403.00	6591.00	77500	20230904	-46.58	12420	20230810	233.33	68900	-39.91	20240503	29700	39.39	20240206	77500	-46.58	20230904	12420	233.33	20230810	1.84	N	445680	500	40 억		0	N	N	724	N	00	N
138	20240708	161240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41450	-2350	5	-5.37	9145074050	214384	144.65	44250	45050	41300	56900	30700	43800	42659.63	0.00	0	-39091	45966	44882	43366	42282	40766	45425	42825	40	13100	500	30660	50	1	8033394	3330	-29.54	6.29	12	2.67	-1403.00	6591.00	77500	20230904	-46.52	12420	20230810	233.74	68900	-39.84	20240503	29700	39.56	20240206	77500	-46.52	20230904	12420	233.74	20230810	1.90	N	445680	500	40 억		0	N	N	724	N	00	N
139	20240708	151242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41400	-2400	5	-5.48	8743361400	204689	138.11	44250	45050	41300	56900	30700	43800	42715.35	0.00	0	-37457	45966	44882	43366	42282	40766	45425	42825	40	13100	500	30660	50	1	8033394	3326	-29.51	6.28	12	2.55	-1403.00	6591.00	77500	20230904	-46.58	12420	20230810	233.33	68900	-39.91	20240503	29700	39.39	20240206	77500	-46.58	20230904	12420	233.33	20230810	1.90	N	445680	500	40 억		0	N	N	1131	N	00	N
140	20240708	141245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41500	-2300	5	-5.25	7149135900	166344	112.24	44250	45050	41450	56900	30700	43800	42978.02	0.00	0	-38895	45966	44882	43366	42282	40766	45425	42825	40	13100	500	30660	50	1	8033394	3334	-29.58	6.30	12	2.07	-1403.00	6591.00	77500	20230904	-46.45	12420	20230810	234.14	68900	-39.77	20240503	29700	39.73	20240206	77500	-46.45	20230904	12420	234.14	20230810	1.90	N	445680	500	40 억		0	N	N	1131	N	00	N
141	20240708	131240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42650	-1150	5	-2.63	4624176650	106063	71.56	44250	45050	42600	56900	30700	43800	43598.40	0.00	0	-23271	45966	44882	43366	42282	40766	45425	42825	40	13100	500	30660	50	1	8033394	3426	-30.40	6.47	12	1.32	-1403.00	6591.00	77500	20230904	-44.97	12420	20230810	243.40	68900	-38.10	20240503	29700	43.60	20240206	77500	-44.97	20230904	12420	243.40	20230810	1.90	N	445680	500	40 억		0	N	N	1131	N	00	N
142	20240708	121241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43150	-650	5	-1.48	3765506250	86063	58.07	44250	45050	43000	56900	30700	43800	43752.90	0.00	0	-18305	45966	44882	43366	42282	40766	45425	42825	40	13100	500	30660	50	1	8033394	3466	-30.76	6.55	12	1.07	-1403.00	6591.00	77500	20230904	-44.32	12420	20230810	247.42	68900	-37.37	20240503	29700	45.29	20240206	77500	-44.32	20230904	12420	247.42	20230810	1.90	N	445680	500	40 억		0	N	N	1131	N	00	N
143	20240708	111240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43200	-600	5	-1.37	3466495250	79158	53.41	44250	45050	43000	56900	30700	43800	43792.10	0.00	0	-15521	45966	44882	43366	42282	40766	45425	42825	40	13100	500	30660	50	1	8033394	3470	-30.79	6.55	12	0.99	-1403.00	6591.00	77500	20230904	-44.26	12420	20230810	247.83	68900	-37.30	20240503	29700	45.45	20240206	77500	-44.26	20230904	12420	247.83	20230810	1.90	N	445680	500	40 억		0	N	N	1131	N	00	N
144	20240708	101238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43200	-600	5	-1.37	2642834100	60059	40.52	44250	45050	43000	56900	30700	43800	44003.96	0.00	0	-11859	45966	44882	43366	42282	40766	45425	42825	40	13100	500	30660	50	1	8033394	3470	-30.79	6.55	12	0.75	-1403.00	6591.00	77500	20230904	-44.26	12420	20230810	247.83	68900	-37.30	20240503	29700	45.45	20240206	77500	-44.26	20230904	12420	247.83	20230810	1.90	N	445680	500	40 억		0	N	N	1131	N	00	N
145	20240708	091238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43600	-200	5	-0.46	570750150	12986	8.76	44250	44850	43500	56900	30700	43800	43951.19	0.00	0	-6011	45966	44882	43366	42282	40766	45425	42825	40	13100	500	30660	50	1	8033394	3503	-31.08	6.62	12	0.16	-1403.00	6591.00	77500	20230904	-43.74	12420	20230810	251.05	68900	-36.72	20240503	29700	46.80	20240206	77500	-43.74	20230904	12420	251.05	20230810	1.90	N	445680	500	40 억		0	N	N	1131	N	00	N
146	20240705	161232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43800	1800	2	4.29	6418269350	147467	84.07	42050	44450	41850	54600	29400	42000	43522.89	0.00	0	1790	45500	43750	42450	40700	39400	43100	40050	40	12600	500	29400	50	1	8033394	3519	-31.22	6.65	12	1.84	-1403.00	6591.00	77500	20230904	-43.48	12420	20230810	252.66	68900	-36.43	20240503	29700	47.47	20240206	77500	-43.48	20230904	12420	252.66	20230810	1.94	N	445680	500	40 억		0	N	N	1131	N	00	N
147	20240705	151236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43550	1550	2	3.69	6195997800	142379	81.17	42050	44450	41850	54600	29400	42000	43517.64	0.00	0	3803	45500	43750	42450	40700	39400	43100	40050	40	12600	500	29400	50	1	8033394	3499	-31.04	6.61	12	1.77	-1403.00	6591.00	77500	20230904	-43.81	12420	20230810	250.64	68900	-36.79	20240503	29700	46.63	20240206	77500	-43.81	20230904	12420	250.64	20230810	1.94	N	445680	500	40 억		0	N	N	81	N	00	N
148	20240705	141238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43700	1700	2	4.05	5299111700	121736	69.40	42050	44450	41850	54600	29400	42000	43529.54	0.00	0	9489	45500	43750	42450	40700	39400	43100	40050	40	12600	500	29400	50	1	8033394	3511	-31.15	6.63	12	1.52	-1403.00	6591.00	77500	20230904	-43.61	12420	20230810	251.85	68900	-36.57	20240503	29700	47.14	20240206	77500	-43.61	20230904	12420	251.85	20230810	1.94	N	445680	500	40 억		0	N	N	81	N	00	N
149	20240705	131235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43950	1950	2	4.64	4421394950	101807	58.04	42050	44250	41850	54600	29400	42000	43429.18	0.00	0	7994	45500	43750	42450	40700	39400	43100	40050	40	12600	500	29400	50	1	8033394	3531	-31.33	6.67	12	1.27	-1403.00	6591.00	77500	20230904	-43.29	12420	20230810	253.86	68900	-36.21	20240503	29700	47.98	20240206	77500	-43.29	20230904	12420	253.86	20230810	1.94	N	445680	500	40 억		0	N	N	81	N	00	N
150	20240705	121237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43450	1450	2	3.45	3793249250	87515	49.89	42050	44150	41850	54600	29400	42000	43343.99	0.00	0	3985	45500	43750	42450	40700	39400	43100	40050	40	12600	500	29400	50	1	8033394	3491	-30.97	6.59	12	1.09	-1403.00	6591.00	77500	20230904	-43.94	12420	20230810	249.84	68900	-36.94	20240503	29700	46.30	20240206	77500	-43.94	20230904	12420	249.84	20230810	1.94	N	445680	500	40 억		0	N	N	81	N	00	N
151	20240705	111232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43600	1600	2	3.81	3372316800	77845	44.38	42050	44150	41850	54600	29400	42000	43320.92	0.00	0	3540	45500	43750	42450	40700	39400	43100	40050	40	12600	500	29400	50	1	8033394	3503	-31.08	6.62	12	0.97	-1403.00	6591.00	77500	20230904	-43.74	12420	20230810	251.05	68900	-36.72	20240503	29700	46.80	20240206	77500	-43.74	20230904	12420	251.05	20230810	1.94	N	445680	500	40 억		0	N	N	81	N	00	N
152	20240705	101232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43800	1800	2	4.29	2264150700	52462	29.91	42050	43950	41850	54600	29400	42000	43157.92	0.00	0	215	45500	43750	42450	40700	39400	43100	40050	40	12600	500	29400	50	1	8033394	3519	-31.22	6.65	12	0.65	-1403.00	6591.00	77500	20230904	-43.48	12420	20230810	252.66	68900	-36.43	20240503	29700	47.47	20240206	77500	-43.48	20230904	12420	252.66	20230810	1.94	N	445680	500	40 억		0	N	N	81	N	00	N
153	20240705	091235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42050	50	2	0.12	278535350	6613	3.77	42050	42500	41850	54600	29400	42000	42119.36	0.00	0	-462	45500	43750	42450	40700	39400	43100	40050	40	12600	500	29400	50	1	8033394	3378	-29.97	6.38	12	0.08	-1403.00	6591.00	77500	20230904	-45.74	12420	20230810	238.57	68900	-38.97	20240503	29700	41.58	20240206	77500	-45.74	20230904	12420	238.57	20230810	1.94	N	445680	500	40 억		0	N	N	81	N	00	N
154	20240704	161228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42000	-800	5	-1.87	7358402050	175051	33.57	42800	44200	41150	55600	30000	42800	42035.80	0.00	0	-7182	51233	47016	43833	39616	36433	45425	38025	40	12800	500	29960	50	1	8033394	3374	-29.94	6.37	12	2.18	-1403.00	6591.00	77500	20230904	-45.81	12420	20230810	238.16	68900	-39.04	20240503	29700	41.41	20240206	77500	-45.81	20230904	12420	238.16	20230810	2.04	N	445680	500	40 억		0	N	N	81	N	00	N
155	20240704	151233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42150	-650	5	-1.52	6993010500	166361	31.90	42800	44200	41150	55600	30000	42800	42035.16	0.00	0	-7333	51233	47016	43833	39616	36433	45425	38025	40	12800	500	29960	50	1	8033394	3386	-30.04	6.40	12	2.07	-1403.00	6591.00	77500	20230904	-45.61	12420	20230810	239.37	68900	-38.82	20240503	29700	41.92	20240206	77500	-45.61	20230904	12420	239.37	20230810	2.04	N	445680	500	40 억		0	N	N	9	N	00	N
156	20240704	141232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42250	-550	5	-1.29	6363314950	151496	29.05	42800	44200	41150	55600	30000	42800	42003.19	0.00	0	-5050	51233	47016	43833	39616	36433	45425	38025	40	12800	500	29960	50	1	8033394	3394	-30.11	6.41	12	1.89	-1403.00	6591.00	77500	20230904	-45.48	12420	20230810	240.18	68900	-38.68	20240503	29700	42.26	20240206	77500	-45.48	20230904	12420	240.18	20230810	2.04	N	445680	500	40 억		0	N	N	9	N	00	N
157	20240704	131231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41500	-1300	5	-3.04	5647272450	134432	25.78	42800	44200	41150	55600	30000	42800	42008.39	0.00	0	-5597	51233	47016	43833	39616	36433	45425	38025	40	12800	500	29960	50	1	8033394	3334	-29.58	6.30	12	1.67	-1403.00	6591.00	77500	20230904	-46.45	12420	20230810	234.14	68900	-39.77	20240503	29700	39.73	20240206	77500	-46.45	20230904	12420	234.14	20230810	2.04	N	445680	500	40 억		0	N	N	9	N	00	N
158	20240704	121231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41400	-1400	5	-3.27	5279483750	125538	24.07	42800	44200	41150	55600	30000	42800	42054.87	0.00	0	-3195	51233	47016	43833	39616	36433	45425	38025	40	12800	500	29960	50	1	8033394	3326	-29.51	6.28	12	1.56	-1403.00	6591.00	77500	20230904	-46.58	12420	20230810	233.33	68900	-39.91	20240503	29700	39.39	20240206	77500	-46.58	20230904	12420	233.33	20230810	2.04	N	445680	500	40 억		0	N	N	9	N	00	N
159	20240704	111229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41600	-1200	5	-2.80	4349224500	103008	19.75	42800	44200	41150	55600	30000	42800	42222.20	0.00	0	-2419	51233	47016	43833	39616	36433	45425	38025	40	12800	500	29960	50	1	8033394	3342	-29.65	6.31	12	1.28	-1403.00	6591.00	77500	20230904	-46.32	12420	20230810	234.94	68900	-39.62	20240503	29700	40.07	20240206	77500	-46.32	20230904	12420	234.94	20230810	2.04	N	445680	500	40 억		0	N	N	9	N	00	N
160	20240704	101230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41700	-1100	5	-2.57	3324252250	78333	15.02	42800	44200	41700	55600	30000	42800	42437.44	0.00	0	-1963	51233	47016	43833	39616	36433	45425	38025	40	12800	500	29960	50	1	8033394	3350	-29.72	6.33	12	0.98	-1403.00	6591.00	77500	20230904	-46.19	12420	20230810	235.75	68900	-39.48	20240503	29700	40.40	20240206	77500	-46.19	20230904	12420	235.75	20230810	2.04	N	445680	500	40 억		0	N	N	9	N	00	N
161	20240704	091232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42950	150	2	0.35	946696950	21979	4.21	42800	44200	42500	55600	30000	42800	43072.79	0.00	0	-2927	51233	47016	43833	39616	36433	45425	38025	40	12800	500	29960	50	1	8033394	3450	-30.61	6.52	12	0.27	-1403.00	6591.00	77500	20230904	-44.58	12420	20230810	245.81	68900	-37.66	20240503	29700	44.61	20240206	77500	-44.58	20230904	12420	245.81	20230810	2.04	N	445680	500	40 억		0	N	N	9	N	00	N
162	20240703	161225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42800	-4600	5	-9.70	22163543400	518853	488.67	47900	48050	40650	61600	33200	47400	42716.37	0.00	0	-62089	49633	48516	47583	46466	45533	48050	46000	40	14200	500	33180	50	1	8033394	3438	-30.51	6.49	12	6.46	-1403.00	6591.00	77500	20230904	-44.77	12420	20230810	244.61	68900	-37.88	20240503	29700	44.11	20240206	77500	-44.77	20230904	12420	244.61	20230810	1.98	N	445680	500	40 억		0	N	N	9	N	00	N
163	20240703	151229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42900	-4500	5	-9.49	21407626550	501244	472.08	47900	48050	40650	61600	33200	47400	42708.99	0.00	0	-60504	49633	48516	47583	46466	45533	48050	46000	40	14200	500	33180	50	1	8033394	3446	-30.58	6.51	12	6.24	-1403.00	6591.00	77500	20230904	-44.65	12420	20230810	245.41	68900	-37.74	20240503	29700	44.44	20240206	77500	-44.65	20230904	12420	245.41	20230810	1.98	N	445680	500	40 억		0	N	N	453	N	00	N
164	20240703	141229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	42300	-5100	5	-10.76	19187669550	449313	423.17	47900	48050	40650	61600	33200	47400	42704.46	0.00	0	-46201	49633	48516	47583	46466	45533	48050	46000	40	14200	500	33180	50	1	8033394	3398	-30.15	6.42	12	5.59	-1403.00	6591.00	77500	20230904	-45.42	12420	20230810	240.58	68900	-38.61	20240503	29700	42.42	20240206	77500	-45.42	20230904	12420	240.58	20230810	1.98	N	445680	500	40 억		0	N	N	453	N	00	N
165	20240703	131228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41450	-5950	5	-12.55	17488797950	408441	384.68	47900	48050	40650	61600	33200	47400	42818.42	0.00	0	-39460	49633	48516	47583	46466	45533	48050	46000	40	14200	500	33180	50	1	8033394	3330	-29.54	6.29	12	5.08	-1403.00	6591.00	77500	20230904	-46.52	12420	20230810	233.74	68900	-39.84	20240503	29700	39.56	20240206	77500	-46.52	20230904	12420	233.74	20230810	1.98	N	445680	500	40 억		0	N	N	453	N	00	N
166	20240703	121228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	41800	-5600	5	-11.81	14486232500	336613	317.03	47900	48050	40650	61600	33200	47400	43035.27	0.00	0	-26471	49633	48516	47583	46466	45533	48050	46000	40	14200	500	33180	50	1	8033394	3358	-29.79	6.34	12	4.19	-1403.00	6591.00	77500	20230904	-46.06	12420	20230810	236.55	68900	-39.33	20240503	29700	40.74	20240206	77500	-46.06	20230904	12420	236.55	20230810	1.98	N	445680	500	40 억		0	N	N	453	N	00	N
167	20240703	111230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	43950	-3450	5	-7.28	4556651100	99735	93.93	47900	48050	43900	61600	33200	47400	45687.58	0.00	0	-10455	49633	48516	47583	46466	45533	48050	46000	40	14200	500	33180	50	1	8033394	3531	-31.33	6.67	12	1.24	-1403.00	6591.00	77500	20230904	-43.29	12420	20230810	253.86	68900	-36.21	20240503	29700	47.98	20240206	77500	-43.29	20230904	12420	253.86	20230810	1.98	N	445680	500	40 억		0	N	N	453	N	00	N
168	20240703	101230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	45550	-1850	5	-3.90	2237406050	48285	45.48	47900	48050	45200	61600	33200	47400	46337.50	0.00	0	-7077	49633	48516	47583	46466	45533	48050	46000	40	14200	500	33180	50	1	8033394	3659	-32.47	6.91	12	0.60	-1403.00	6591.00	77500	20230904	-41.23	12420	20230810	266.75	68900	-33.89	20240503	29700	53.37	20240206	77500	-41.23	20230904	12420	266.75	20230810	1.98	N	445680	500	40 억		0	N	N	453	N	00	N
169	20240703	091226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47450	50	2	0.11	239653400	5047	4.75	47900	48050	47150	61600	33200	47400	47484.33	0.00	0	-898	49633	48516	47583	46466	45533	48050	46000	40	14200	500	33180	50	1	8033394	3812	-33.82	7.20	12	0.06	-1403.00	6591.00	77500	20230904	-38.77	12420	20230810	282.05	68900	-31.13	20240503	29700	59.76	20240206	77500	-38.77	20230904	12420	282.05	20230810	1.98	N	445680	500	40 억		0	N	N	453	N	00	N
170	20240702	161222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47400	-1350	5	-2.77	4995779300	105703	76.27	48700	48700	46650	63300	34150	48750	47259.92	0.00	0	2171	51616	50182	49466	48032	47316	49825	47675	40	14550	500	34120	50	1	8033394	3808	-33.78	7.19	12	1.32	-1403.00	6591.00	77500	20230904	-38.84	12420	20230810	281.64	68900	-31.20	20240503	29700	59.60	20240206	77500	-38.84	20230904	12420	281.64	20230810	1.95	N	445680	500	40 억		0	N	N	453	N	00	N
171	20240702	151225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47300	-1450	5	-2.97	4755207000	100608	72.60	48700	48700	46650	63300	34150	48750	47262.26	0.00	0	1704	51616	50182	49466	48032	47316	49825	47675	40	14550	500	34120	50	1	8033394	3800	-33.71	7.18	12	1.25	-1403.00	6591.00	77500	20230904	-38.97	12420	20230810	280.84	68900	-31.35	20240503	29700	59.26	20240206	77500	-38.97	20230904	12420	280.84	20230810	1.95	N	445680	500	40 억		0	N	N	272	N	00	N
172	20240702	141226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	46900	-1850	5	-3.79	4224398950	89367	64.48	48700	48700	46650	63300	34150	48750	47267.50	0.00	0	-1732	51616	50182	49466	48032	47316	49825	47675	40	14550	500	34120	50	1	8033394	3768	-33.43	7.12	12	1.11	-1403.00	6591.00	77500	20230904	-39.48	12420	20230810	277.62	68900	-31.93	20240503	29700	57.91	20240206	77500	-39.48	20230904	12420	277.62	20230810	1.95	N	445680	500	40 억		0	N	N	272	N	00	N
173	20240702	131226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47150	-1600	5	-3.28	3711120350	78419	56.59	48700	48700	46650	63300	34150	48750	47321.24	0.00	0	-312	51616	50182	49466	48032	47316	49825	47675	40	14550	500	34120	50	1	8033394	3788	-33.61	7.15	12	0.98	-1403.00	6591.00	77500	20230904	-39.16	12420	20230810	279.63	68900	-31.57	20240503	29700	58.75	20240206	77500	-39.16	20230904	12420	279.63	20230810	1.95	N	445680	500	40 억		0	N	N	272	N	00	N
174	20240702	121226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47300	-1450	5	-2.97	3227861900	68142	49.17	48700	48700	46650	63300	34150	48750	47366.29	0.00	0	460	51616	50182	49466	48032	47316	49825	47675	40	14550	500	34120	50	1	8033394	3800	-33.71	7.18	12	0.85	-1403.00	6591.00	77500	20230904	-38.97	12420	20230810	280.84	68900	-31.35	20240503	29700	59.26	20240206	77500	-38.97	20230904	12420	280.84	20230810	1.95	N	445680	500	40 억		0	N	N	272	N	00	N
175	20240702	111225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47750	-1000	5	-2.05	3053456650	64474	46.52	48700	48700	46650	63300	34150	48750	47355.94	0.00	0	282	51616	50182	49466	48032	47316	49825	47675	40	14550	500	34120	50	1	8033394	3836	-34.03	7.24	12	0.80	-1403.00	6591.00	77500	20230904	-38.39	12420	20230810	284.46	68900	-30.70	20240503	29700	60.77	20240206	77500	-38.39	20230904	12420	284.46	20230810	1.95	N	445680	500	40 억		0	N	N	272	N	00	N
176	20240702	101224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	47050	-1700	5	-3.49	2500665550	52766	38.07	48700	48700	46650	63300	34150	48750	47387.35	0.00	0	-1246	51616	50182	49466	48032	47316	49825	47675	40	14550	500	34120	50	1	8033394	3780	-33.54	7.14	12	0.66	-1403.00	6591.00	77500	20230904	-39.29	12420	20230810	278.82	68900	-31.71	20240503	29700	58.42	20240206	77500	-39.29	20230904	12420	278.82	20230810	1.95	N	445680	500	40 억		0	N	N	272	N	00	N
177	20240702	091225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48000	-750	5	-1.54	549329950	11404	8.23	48700	48700	47900	63300	34150	48750	48161.42	0.00	0	-242	51616	50182	49466	48032	47316	49825	47675	40	14550	500	34120	50	1	8033394	3856	-34.21	7.28	12	0.14	-1403.00	6591.00	77500	20230904	-38.06	12420	20230810	286.47	68900	-30.33	20240503	29700	61.62	20240206	77500	-38.06	20230904	12420	286.47	20230810	1.95	N	445680	500	40 억		0	N	N	272	N	00	N
178	20240701	161220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48750	-2150	5	-4.22	6748289500	136713	121.10	50900	50900	48750	66100	35700	50900	49362.71	0.00	0	-17050	53600	52250	50450	49100	47300	52925	49775	40	15200	500	35630	50	1	8033394	3916	-34.75	7.40	12	1.70	-1403.00	6591.00	77500	20230904	-37.10	12420	20230810	292.51	68900	-29.25	20240503	29700	64.14	20240206	77500	-37.10	20230904	12420	292.51	20230810	1.98	N	445680	500	40 억		0	N	N	272	N	00	N
179	20240701	151223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49100	-1800	5	-3.54	6155892250	124586	110.36	50900	50900	48800	66100	35700	50900	49410.77	0.00	0	-15688	53600	52250	50450	49100	47300	52925	49775	40	15200	500	35630	50	1	8033394	3944	-35.00	7.45	12	1.55	-1403.00	6591.00	77500	20230904	-36.65	12420	20230810	295.33	68900	-28.74	20240503	29700	65.32	20240206	77500	-36.65	20230904	12420	295.33	20230810	1.98	N	445680	500	40 억		0	N	N	0	N	00	N
180	20240701	141221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48950	-1950	5	-3.83	5540626700	112021	99.23	50900	50900	48800	66100	35700	50900	49460.59	0.00	0	-15108	53600	52250	50450	49100	47300	52925	49775	40	15200	500	35630	50	1	8033394	3932	-34.89	7.43	12	1.39	-1403.00	6591.00	77500	20230904	-36.84	12420	20230810	294.12	68900	-28.96	20240503	29700	64.81	20240206	77500	-36.84	20230904	12420	294.12	20230810	1.98	N	445680	500	40 억		0	N	N	0	N	00	N
181	20240701	131221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	48950	-1950	5	-3.83	5038363850	101765	90.14	50900	50900	48800	66100	35700	50900	49509.78	0.00	0	-14540	53600	52250	50450	49100	47300	52925	49775	40	15200	500	35630	50	1	8033394	3932	-34.89	7.43	12	1.27	-1403.00	6591.00	77500	20230904	-36.84	12420	20230810	294.12	68900	-28.96	20240503	29700	64.81	20240206	77500	-36.84	20230904	12420	294.12	20230810	1.98	N	445680	500	40 억		0	N	N	0	N	00	N
182	20240701	121224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49300	-1600	5	-3.14	4084446100	82307	72.91	50900	50900	49000	66100	35700	50900	49624.51	0.00	0	-12106	53600	52250	50450	49100	47300	52925	49775	40	15200	500	35630	50	1	8033394	3960	-35.14	7.48	12	1.02	-1403.00	6591.00	77500	20230904	-36.39	12420	20230810	296.94	68900	-28.45	20240503	29700	65.99	20240206	77500	-36.39	20230904	12420	296.94	20230810	1.98	N	445680	500	40 억		0	N	N	0	N	00	N
183	20240701	111218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49400	-1500	5	-2.95	3005585400	60379	53.48	50900	50900	49250	66100	35700	50900	49778.64	0.00	0	-11721	53600	52250	50450	49100	47300	52925	49775	40	15200	500	35630	50	1	8033394	3968	-35.21	7.50	12	0.75	-1403.00	6591.00	77500	20230904	-36.26	12420	20230810	297.75	68900	-28.30	20240503	29700	66.33	20240206	77500	-36.26	20230904	12420	297.75	20230810	1.98	N	445680	500	40 억		0	N	N	0	N	00	N
184	20240701	101217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	49300	-1600	5	-3.14	2137990150	42873	37.98	50900	50900	49250	66100	35700	50900	49867.96	0.00	0	-9255	53600	52250	50450	49100	47300	52925	49775	40	15200	500	35630	50	1	8033394	3960	-35.14	7.48	12	0.53	-1403.00	6591.00	77500	20230904	-36.39	12420	20230810	296.94	68900	-28.45	20240503	29700	65.99	20240206	77500	-36.39	20230904	12420	296.94	20230810	1.98	N	445680	500	40 억		0	N	N	0	N	00	N
185	20240701	091214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	50200	-700	5	-1.38	524578100	10428	9.24	50900	50900	50000	66100	35700	50900	50304.71	0.00	0	-878	53600	52250	50450	49100	47300	52925	49775	40	15200	500	35630	100	1	8033394	4033	-35.78	7.62	12	0.13	-1403.00	6591.00	77500	20230904	-35.23	12420	20230810	304.19	68900	-27.14	20240503	29700	69.02	20240206	77500	-35.23	20230904	12420	304.19	20230810	1.98	N	445680	500	40 억		0	N	N	0	N	00	N