KissMeData/199430/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	160942	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9070	130	2	1.45	481399420	53990	99.06	8970	9090	8800	11620	6260	8940	8915.10	1.59	0	5978	9393	9166	9053	8826	8713	9110	8770	11	2680	100	5540	10	1	10867713	986	-20.85	9.85	12	0.50	-435.00	921.00	38300	20240307	-76.32	8800	20240731	3.07	38300	-76.32	20240307	8800	3.07	20240731	38300	-76.32	20240307	8800	3.07	20240731	1.06	N	199430	100	10 억		172576	N	N	0	N	00	N
3	20240731	150956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9040	100	2	1.12	407200440	45794	84.02	8970	9050	8800	11620	6260	8940	8892.00	1.59	0	3034	9393	9166	9053	8826	8713	9110	8770	11	2680	100	5540	10	1	10867713	982	-20.78	9.82	12	0.42	-435.00	921.00	38300	20240307	-76.40	8800	20240731	2.73	38300	-76.40	20240307	8800	2.73	20240731	38300	-76.40	20240307	8800	2.73	20240731	1.06	N	199430	100	10 억		172576	N	N	0	N	00	N
4	20240731	140956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8830	-110	5	-1.23	296504120	33442	61.36	8970	9050	8800	11620	6260	8940	8866.22	1.59	0	-2042	9393	9166	9053	8826	8713	9110	8770	11	2680	100	5540	10	1	10867713	960	-20.30	9.59	12	0.31	-435.00	921.00	38300	20240307	-76.95	8800	20240731	0.34	38300	-76.95	20240307	8800	0.34	20240731	38300	-76.95	20240307	8800	0.34	20240731	1.06	N	199430	100	10 억		172576	N	N	0	N	00	N
5	20240731	130951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8900	-40	5	-0.45	220607030	24845	45.58	8970	9050	8800	11620	6260	8940	8879.33	1.59	0	-3199	9393	9166	9053	8826	8713	9110	8770	11	2680	100	5540	10	1	10867713	967	-20.46	9.66	12	0.23	-435.00	921.00	38300	20240307	-76.76	8800	20240731	1.14	38300	-76.76	20240307	8800	1.14	20240731	38300	-76.76	20240307	8800	1.14	20240731	1.06	N	199430	100	10 억		172576	N	N	0	N	00	N
6	20240731	120952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8890	-50	5	-0.56	191243220	21528	39.50	8970	9050	8800	11620	6260	8940	8883.46	1.59	0	-3948	9393	9166	9053	8826	8713	9110	8770	11	2680	100	5540	10	1	10867713	966	-20.44	9.65	12	0.20	-435.00	921.00	38300	20240307	-76.79	8800	20240731	1.02	38300	-76.79	20240307	8800	1.02	20240731	38300	-76.79	20240307	8800	1.02	20240731	1.06	N	199430	100	10 억		172576	N	N	0	N	00	N
7	20240731	110954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8920	-20	5	-0.22	173509730	19526	35.82	8970	9050	8800	11620	6260	8940	8886.09	1.59	0	-3319	9393	9166	9053	8826	8713	9110	8770	11	2680	100	5540	10	1	10867713	969	-20.51	9.69	12	0.18	-435.00	921.00	38300	20240307	-76.71	8800	20240731	1.36	38300	-76.71	20240307	8800	1.36	20240731	38300	-76.71	20240307	8800	1.36	20240731	1.06	N	199430	100	10 억		172576	N	N	0	N	00	N
8	20240731	100950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8940	0	3	0.00	89434010	10058	18.45	8970	9050	8800	11620	6260	8940	8891.83	1.59	0	-832	9393	9166	9053	8826	8713	9110	8770	11	2680	100	5540	10	1	10867713	972	-20.55	9.71	12	0.09	-435.00	921.00	38300	20240307	-76.66	8800	20240731	1.59	38300	-76.66	20240307	8800	1.59	20240731	38300	-76.66	20240307	8800	1.59	20240731	1.06	N	199430	100	10 억		172576	N	N	0	N	00	N
9	20240731	090950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9030	90	2	1.01	52041710	5857	10.75	8970	9050	8800	11620	6260	8940	8885.39	1.59	0	-76	9393	9166	9053	8826	8713	9110	8770	11	2680	100	5540	10	1	10867713	981	-20.76	9.80	12	0.05	-435.00	921.00	38300	20240307	-76.42	8800	20240731	2.61	38300	-76.42	20240307	8800	2.61	20240731	38300	-76.42	20240307	8800	2.61	20240731	1.06	N	199430	100	10 억		172576	N	N	0	N	00	N
10	20240730	160926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	-270	5	-2.93	482940870	53481	35.43	9280	9280	8940	11970	6450	9210	9030.14	1.78	0	-21312	9936	9572	9336	8972	8736	9755	9155	11	2760	100	5710	10	1	10867713	972	-20.55	9.71	12	0.49	-435.00	921.00	38300	20240307	-76.66	8900	20240726	0.45	38300	-76.66	20240307	8900	0.45	20240726	38300	-76.66	20240307	8900	0.45	20240726	1.04	N	199430	100	10 억		193630	N	N	0	N	00	N
11	20240730	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-260	5	-2.82	460336000	50955	33.76	9280	9280	8950	11970	6450	9210	9034.17	1.78	0	-20654	9936	9572	9336	8972	8736	9755	9155	11	2760	100	5710	10	1	10867713	973	-20.57	9.72	12	0.47	-435.00	921.00	38300	20240307	-76.63	8900	20240726	0.56	38300	-76.63	20240307	8900	0.56	20240726	38300	-76.63	20240307	8900	0.56	20240726	1.04	N	199430	100	10 억		193630	N	N	0	N	00	N
12	20240730	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	-190	5	-2.06	426915390	47232	31.29	9280	9280	8950	11970	6450	9210	9038.69	1.78	0	-19798	9936	9572	9336	8972	8736	9755	9155	11	2760	100	5710	10	1	10867713	980	-20.74	9.79	12	0.43	-435.00	921.00	38300	20240307	-76.45	8900	20240726	1.35	38300	-76.45	20240307	8900	1.35	20240726	38300	-76.45	20240307	8900	1.35	20240726	1.04	N	199430	100	10 억		193630	N	N	0	N	00	N
13	20240730	130937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	-240	5	-2.61	392460810	43400	28.75	9280	9280	8950	11970	6450	9210	9042.88	1.78	0	-19351	9936	9572	9336	8972	8736	9755	9155	11	2760	100	5710	10	1	10867713	975	-20.62	9.74	12	0.40	-435.00	921.00	38300	20240307	-76.58	8900	20240726	0.79	38300	-76.58	20240307	8900	0.79	20240726	38300	-76.58	20240307	8900	0.79	20240726	1.04	N	199430	100	10 억		193630	N	N	0	N	00	N
14	20240730	120930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-210	5	-2.28	358830250	39657	26.27	9280	9280	8950	11970	6450	9210	9048.35	1.78	0	-18480	9936	9572	9336	8972	8736	9755	9155	11	2760	100	5710	10	1	10867713	978	-20.69	9.77	12	0.36	-435.00	921.00	38300	20240307	-76.50	8900	20240726	1.12	38300	-76.50	20240307	8900	1.12	20240726	38300	-76.50	20240307	8900	1.12	20240726	1.04	N	199430	100	10 억		193630	N	N	0	N	00	N
15	20240730	110936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	-250	5	-2.71	330733070	36528	24.20	9280	9280	8950	11970	6450	9210	9054.23	1.78	0	-16979	9936	9572	9336	8972	8736	9755	9155	11	2760	100	5710	10	1	10867713	974	-20.60	9.73	12	0.34	-435.00	921.00	38300	20240307	-76.61	8900	20240726	0.67	38300	-76.61	20240307	8900	0.67	20240726	38300	-76.61	20240307	8900	0.67	20240726	1.04	N	199430	100	10 억		193630	N	N	0	N	00	N
16	20240730	100942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	-250	5	-2.71	231660730	25521	16.91	9280	9280	8950	11970	6450	9210	9077.26	1.78	0	-14017	9936	9572	9336	8972	8736	9755	9155	11	2760	100	5710	10	1	10867713	974	-20.60	9.73	12	0.23	-435.00	921.00	38300	20240307	-76.61	8900	20240726	0.67	38300	-76.61	20240307	8900	0.67	20240726	38300	-76.61	20240307	8900	0.67	20240726	1.04	N	199430	100	10 억		193630	N	N	0	N	00	N
17	20240730	090947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	40	2	0.43	13989120	1517	1.01	9280	9280	9180	11970	6450	9210	9221.57	1.78	0	-97	9936	9572	9336	8972	8736	9755	9155	11	2760	100	5710	10	1	10867713	1005	-21.26	10.04	12	0.01	-435.00	921.00	38300	20240307	-75.85	8900	20240726	3.93	38300	-75.85	20240307	8900	3.93	20240726	38300	-75.85	20240307	8900	3.93	20240726	1.04	N	199430	100	10 억		193630	N	N	0	N	00	N
18	20240729	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9210	280	2	3.14	1400539980	149502	216.80	9190	9700	9100	11600	6260	8930	9368.04	1.42	0	41144	9296	9112	9006	8822	8716	9060	8770	11	2670	100	5530	10	1	10867713	1001	-21.17	10.00	12	1.38	-435.00	921.00	38300	20240307	-75.95	8900	20240726	3.48	38300	-75.95	20240307	8900	3.48	20240726	38300	-75.95	20240307	8900	3.48	20240726	0.92	N	199430	100	10 억		153786	N	N	0	N	00	N
19	20240729	150940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9310	380	2	4.26	1337814260	142709	206.95	9190	9700	9100	11600	6260	8930	9374.42	1.42	0	40818	9296	9112	9006	8822	8716	9060	8770	11	2670	100	5530	10	1	10867713	1012	-21.40	10.11	12	1.31	-435.00	921.00	38300	20240307	-75.69	8900	20240726	4.61	38300	-75.69	20240307	8900	4.61	20240726	38300	-75.69	20240307	8900	4.61	20240726	0.92	N	199430	100	10 억		153786	N	N	0	N	00	N
20	20240729	140945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	390	2	4.37	1298365720	138469	200.80	9190	9700	9100	11600	6260	8930	9376.58	1.42	0	38829	9296	9112	9006	8822	8716	9060	8770	11	2670	100	5530	10	1	10867713	1013	-21.43	10.12	12	1.27	-435.00	921.00	38300	20240307	-75.67	8900	20240726	4.72	38300	-75.67	20240307	8900	4.72	20240726	38300	-75.67	20240307	8900	4.72	20240726	0.92	N	199430	100	10 억		153786	N	N	0	N	00	N
21	20240729	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	360	2	4.03	1231183900	131222	190.29	9190	9700	9100	11600	6260	8930	9382.45	1.42	0	37490	9296	9112	9006	8822	8716	9060	8770	11	2670	100	5530	10	1	10867713	1010	-21.36	10.09	12	1.21	-435.00	921.00	38300	20240307	-75.74	8900	20240726	4.38	38300	-75.74	20240307	8900	4.38	20240726	38300	-75.74	20240307	8900	4.38	20240726	0.92	N	199430	100	10 억		153786	N	N	0	N	00	N
22	20240729	120941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9300	370	2	4.14	1188670910	126637	183.64	9190	9700	9100	11600	6260	8930	9386.45	1.42	0	37051	9296	9112	9006	8822	8716	9060	8770	11	2670	100	5530	10	1	10867713	1011	-21.38	10.10	12	1.17	-435.00	921.00	38300	20240307	-75.72	8900	20240726	4.49	38300	-75.72	20240307	8900	4.49	20240726	38300	-75.72	20240307	8900	4.49	20240726	0.92	N	199430	100	10 억		153786	N	N	0	N	00	N
23	20240729	110932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	440	2	4.93	1132016000	120559	174.83	9190	9700	9100	11600	6260	8930	9389.73	1.42	0	38984	9296	9112	9006	8822	8716	9060	8770	11	2670	100	5530	10	1	10867713	1018	-21.54	10.17	12	1.11	-435.00	921.00	38300	20240307	-75.54	8900	20240726	5.28	38300	-75.54	20240307	8900	5.28	20240726	38300	-75.54	20240307	8900	5.28	20240726	0.92	N	199430	100	10 억		153786	N	N	0	N	00	N
24	20240729	100930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9460	530	2	5.94	941531830	100317	145.48	9190	9700	9100	11600	6260	8930	9385.57	1.42	0	39436	9296	9112	9006	8822	8716	9060	8770	11	2670	100	5530	10	1	10867713	1028	-21.75	10.27	12	0.92	-435.00	921.00	38300	20240307	-75.30	8900	20240726	6.29	38300	-75.30	20240307	8900	6.29	20240726	38300	-75.30	20240307	8900	6.29	20240726	0.92	N	199430	100	10 억		153786	N	N	0	N	00	N
25	20240729	090929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9440	510	2	5.71	671685680	71540	103.74	9190	9700	9100	11600	6260	8930	9388.96	1.42	0	29899	9296	9112	9006	8822	8716	9060	8770	11	2670	100	5530	10	1	10867713	1026	-21.70	10.25	12	0.66	-435.00	921.00	38300	20240307	-75.35	8900	20240726	6.07	38300	-75.35	20240307	8900	6.07	20240726	38300	-75.35	20240307	8900	6.07	20240726	0.92	N	199430	100	10 억		153786	N	N	0	N	00	N
26	20240726	160915	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8930	-70	5	-0.78	615716590	68375	22.58	9090	9190	8900	11700	6300	9000	9005.52	1.38	0	3584	10253	9626	9313	8686	8373	9470	8530	11	2700	100	5580	10	1	10867713	970	-20.53	9.70	12	0.63	-435.00	921.00	38300	20240307	-76.68	8900	20240726	0.34	38300	-76.68	20240307	8900	0.34	20240726	38300	-76.68	20240307	8900	0.34	20240726	0.88	N	199430	100	10 억		150194	N	N	0	N	00	N
27	20240726	150924	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8950	-50	5	-0.56	558463760	61963	20.46	9090	9190	8900	11700	6300	9000	9012.86	1.38	0	780	10253	9626	9313	8686	8373	9470	8530	11	2700	100	5580	10	1	10867713	973	-20.57	9.72	12	0.57	-435.00	921.00	38300	20240307	-76.63	8900	20240726	0.56	38300	-76.63	20240307	8900	0.56	20240726	38300	-76.63	20240307	8900	0.56	20240726	0.88	N	199430	100	10 억		150194	N	N	0	N	00	N
28	20240726	140925	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8940	-60	5	-0.67	462436040	51229	16.92	9090	9190	8900	11700	6300	9000	9026.84	1.38	0	-4662	10253	9626	9313	8686	8373	9470	8530	11	2700	100	5580	10	1	10867713	972	-20.55	9.71	12	0.47	-435.00	921.00	38300	20240307	-76.66	8900	20240726	0.45	38300	-76.66	20240307	8900	0.45	20240726	38300	-76.66	20240307	8900	0.45	20240726	0.88	N	199430	100	10 억		150194	N	N	0	N	00	N
29	20240726	130926	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8980	-20	5	-0.22	306142930	33766	11.15	9090	9190	8960	11700	6300	9000	9066.61	1.38	0	4862	10253	9626	9313	8686	8373	9470	8530	11	2700	100	5580	10	1	10867713	976	-20.64	9.75	12	0.31	-435.00	921.00	38300	20240307	-76.55	8960	20240726	0.22	38300	-76.55	20240307	8960	0.22	20240726	38300	-76.55	20240307	8960	0.22	20240726	0.88	N	199430	100	10 억		150194	N	N	0	N	00	N
30	20240726	120930	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9080	80	2	0.89	250042020	27541	9.10	9090	9190	8960	11700	6300	9000	9078.90	1.38	0	8185	10253	9626	9313	8686	8373	9470	8530	11	2700	100	5580	10	1	10867713	987	-20.87	9.86	12	0.25	-435.00	921.00	38300	20240307	-76.29	8960	20240726	1.34	38300	-76.29	20240307	8960	1.34	20240726	38300	-76.29	20240307	8960	1.34	20240726	0.88	N	199430	100	10 억		150194	N	N	0	N	00	N
31	20240726	110931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9050	50	2	0.56	211758560	23321	7.70	9090	9190	8960	11700	6300	9000	9080.17	1.38	0	6062	10253	9626	9313	8686	8373	9470	8530	11	2700	100	5580	10	1	10867713	984	-20.80	9.83	12	0.21	-435.00	921.00	38300	20240307	-76.37	8960	20240726	1.00	38300	-76.37	20240307	8960	1.00	20240726	38300	-76.37	20240307	8960	1.00	20240726	0.88	N	199430	100	10 억		150194	N	N	0	N	00	N
32	20240726	100923	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9080	80	2	0.89	192783130	21222	7.01	9090	9190	8960	11700	6300	9000	9084.12	1.38	0	5112	10253	9626	9313	8686	8373	9470	8530	11	2700	100	5580	10	1	10867713	987	-20.87	9.86	12	0.20	-435.00	921.00	38300	20240307	-76.29	8960	20240726	1.34	38300	-76.29	20240307	8960	1.34	20240726	38300	-76.29	20240307	8960	1.34	20240726	0.88	N	199430	100	10 억		150194	N	N	0	N	00	N
33	20240726	090922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	120	2	1.33	34630590	3810	1.26	9090	9160	9040	11700	6300	9000	9089.42	1.38	0	2362	10253	9626	9313	8686	8373	9470	8530	11	2700	100	5580	10	1	10867713	991	-20.97	9.90	12	0.04	-435.00	921.00	38300	20240307	-76.19	9000	20240725	1.33	38300	-76.19	20240307	9000	1.33	20240725	38300	-76.19	20240307	9000	1.33	20240725	0.88	N	199430	100	10 억		150194	N	N	0	N	00	N
34	20240725	160921	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9000	-650	5	-6.74	2798931430	299750	320.51	9630	9940	9000	12540	6760	9650	9337.79	1.86	0	-51984	10030	9840	9560	9370	9090	9700	9230	11	2890	100	5980	10	1	10867713	978	-20.69	9.77	12	2.76	-435.00	921.00	38300	20240307	-76.50	9000	20240725	0.00	38300	-76.50	20240307	9000	0.00	20240725	38300	-76.50	20240307	9000	0.00	20240725	0.95	N	199430	100	10 억		202072	N	N	0	N	00	N
35	20240725	150932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9010	-640	5	-6.63	2725209310	291566	311.76	9630	9940	9000	12540	6760	9650	9346.80	1.86	0	-49159	10030	9840	9560	9370	9090	9700	9230	11	2890	100	5980	10	1	10867713	979	-20.71	9.78	12	2.68	-435.00	921.00	38300	20240307	-76.48	9000	20240725	0.11	38300	-76.48	20240307	9000	0.11	20240725	38300	-76.48	20240307	9000	0.11	20240725	0.95	N	199430	100	10 억		202072	N	N	0	N	00	N
36	20240725	140929	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9100	-550	5	-5.70	2373563120	252705	270.21	9630	9940	9030	12540	6760	9650	9392.62	1.86	0	-32122	10030	9840	9560	9370	9090	9700	9230	11	2890	100	5980	10	1	10867713	989	-20.92	9.88	12	2.33	-435.00	921.00	38300	20240307	-76.24	9030	20240725	0.78	38300	-76.24	20240307	9030	0.78	20240725	38300	-76.24	20240307	9030	0.78	20240725	0.95	N	199430	100	10 억		202072	N	N	0	N	00	N
37	20240725	130922	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9140	-510	5	-5.28	2137352090	226791	242.50	9630	9940	9030	12540	6760	9650	9424.32	1.86	0	-29957	10030	9840	9560	9370	9090	9700	9230	11	2890	100	5980	10	1	10867713	993	-21.01	9.92	12	2.09	-435.00	921.00	38300	20240307	-76.14	9030	20240725	1.22	38300	-76.14	20240307	9030	1.22	20240725	38300	-76.14	20240307	9030	1.22	20240725	0.95	N	199430	100	10 억		202072	N	N	0	N	00	N
38	20240725	120929	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9210	-440	5	-4.56	1947372160	206047	220.32	9630	9940	9030	12540	6760	9650	9451.11	1.86	0	-30847	10030	9840	9560	9370	9090	9700	9230	11	2890	100	5980	10	1	10867713	1001	-21.17	10.00	12	1.90	-435.00	921.00	38300	20240307	-75.95	9030	20240725	1.99	38300	-75.95	20240307	9030	1.99	20240725	38300	-75.95	20240307	9030	1.99	20240725	0.95	N	199430	100	10 억		202072	N	N	0	N	00	N
39	20240725	110925	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9200	-450	5	-4.66	1898478130	200753	214.66	9630	9940	9030	12540	6760	9650	9456.79	1.86	0	-29676	10030	9840	9560	9370	9090	9700	9230	11	2890	100	5980	10	1	10867713	1000	-21.15	9.99	12	1.85	-435.00	921.00	38300	20240307	-75.98	9030	20240725	1.88	38300	-75.98	20240307	9030	1.88	20240725	38300	-75.98	20240307	9030	1.88	20240725	0.95	N	199430	100	10 억		202072	N	N	0	N	00	N
40	20240725	100919	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9250	-400	5	-4.15	1806793990	190798	204.01	9630	9940	9030	12540	6760	9650	9469.67	1.86	0	-26815	10030	9840	9560	9370	9090	9700	9230	11	2890	100	5980	10	1	10867713	1005	-21.26	10.04	12	1.76	-435.00	921.00	38300	20240307	-75.85	9030	20240725	2.44	38300	-75.85	20240307	9030	2.44	20240725	38300	-75.85	20240307	9030	2.44	20240725	0.95	N	199430	100	10 억		202072	N	N	0	N	00	N
41	20240725	090916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	-370	5	-3.83	897797770	92491	98.90	9630	9940	9220	12540	6760	9650	9706.87	1.86	0	-4350	10030	9840	9560	9370	9090	9700	9230	11	2890	100	5980	10	1	10867713	1009	-21.33	10.08	12	0.85	-435.00	921.00	38300	20240307	-75.77	9170	20240722	1.20	38300	-75.77	20240307	9170	1.20	20240722	38300	-75.77	20240307	9170	1.20	20240722	0.95	N	199430	100	10 억		202072	N	N	0	N	00	N
42	20240724	160915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9650	-40	5	-0.41	851961360	89789	51.19	9690	9750	9280	12590	6790	9690	9488.15	1.86	0	-488	10123	9906	9573	9356	9023	10015	9465	11	2900	100	6000	10	1	10867713	1049	-22.18	10.48	12	0.83	-435.00	921.00	38300	20240307	-74.80	9170	20240722	5.23	38300	-74.80	20240307	9170	5.23	20240722	38300	-74.80	20240307	9170	5.23	20240722	0.96	N	199430	100	10 억		202143	N	N	0	N	00	N
43	20240724	150930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	-60	5	-0.62	793249100	83696	47.72	9690	9750	9280	12590	6790	9690	9477.74	1.86	0	913	10123	9906	9573	9356	9023	10015	9465	11	2900	100	6000	10	1	10867713	1047	-22.14	10.46	12	0.77	-435.00	921.00	38300	20240307	-74.86	9170	20240722	5.02	38300	-74.86	20240307	9170	5.02	20240722	38300	-74.86	20240307	9170	5.02	20240722	0.96	N	199430	100	10 억		202143	N	N	0	N	00	N
44	20240724	140923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	-330	5	-3.41	539518310	57248	32.64	9690	9690	9280	12590	6790	9690	9424.23	1.86	0	-7784	10123	9906	9573	9356	9023	10015	9465	11	2900	100	6000	10	1	10867713	1017	-21.52	10.16	12	0.53	-435.00	921.00	38300	20240307	-75.56	9170	20240722	2.07	38300	-75.56	20240307	9170	2.07	20240722	38300	-75.56	20240307	9170	2.07	20240722	0.96	N	199430	100	10 억		202143	N	N	0	N	00	N
45	20240724	130931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	-290	5	-2.99	488907110	51847	29.56	9690	9690	9280	12590	6790	9690	9429.81	1.86	0	-7351	10123	9906	9573	9356	9023	10015	9465	11	2900	100	6000	10	1	10867713	1022	-21.61	10.21	12	0.48	-435.00	921.00	38300	20240307	-75.46	9170	20240722	2.51	38300	-75.46	20240307	9170	2.51	20240722	38300	-75.46	20240307	9170	2.51	20240722	0.96	N	199430	100	10 억		202143	N	N	0	N	00	N
46	20240724	120927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9410	-280	5	-2.89	445130600	47194	26.91	9690	9690	9280	12590	6790	9690	9431.93	1.86	0	-6692	10123	9906	9573	9356	9023	10015	9465	11	2900	100	6000	10	1	10867713	1023	-21.63	10.22	12	0.43	-435.00	921.00	38300	20240307	-75.43	9170	20240722	2.62	38300	-75.43	20240307	9170	2.62	20240722	38300	-75.43	20240307	9170	2.62	20240722	0.96	N	199430	100	10 억		202143	N	N	0	N	00	N
47	20240724	110924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	-290	5	-2.99	397881940	42166	24.04	9690	9690	9280	12590	6790	9690	9436.08	1.86	0	-3799	10123	9906	9573	9356	9023	10015	9465	11	2900	100	6000	10	1	10867713	1022	-21.61	10.21	12	0.39	-435.00	921.00	38300	20240307	-75.46	9170	20240722	2.51	38300	-75.46	20240307	9170	2.51	20240722	38300	-75.46	20240307	9170	2.51	20240722	0.96	N	199430	100	10 억		202143	N	N	0	N	00	N
48	20240724	100951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	-150	5	-1.55	326075110	34566	19.71	9690	9690	9280	12590	6790	9690	9433.41	1.86	0	-366	10123	9906	9573	9356	9023	10015	9465	11	2900	100	6000	10	1	10867713	1037	-21.93	10.36	12	0.32	-435.00	921.00	38300	20240307	-75.09	9170	20240722	4.03	38300	-75.09	20240307	9170	4.03	20240722	38300	-75.09	20240307	9170	4.03	20240722	0.96	N	199430	100	10 억		202143	N	N	0	N	00	N
49	20240724	090917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	-270	5	-2.79	120356860	12797	7.30	9690	9690	9280	12590	6790	9690	9405.08	1.86	0	-1249	10123	9906	9573	9356	9023	10015	9465	11	2900	100	6000	10	1	10867713	1024	-21.66	10.23	12	0.12	-435.00	921.00	38300	20240307	-75.40	9170	20240722	2.73	38300	-75.40	20240307	9170	2.73	20240722	38300	-75.40	20240307	9170	2.73	20240722	0.96	N	199430	100	10 억		202143	N	N	0	N	00	N
50	20240723	160912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	430	2	4.64	1655964480	174109	219.85	9400	9790	9240	12030	6490	9260	9510.30	1.48	0	42872	9706	9482	9326	9102	8946	9405	9025	11	2770	100	5740	10	1	10867713	1053	-22.28	10.52	12	1.60	-435.00	921.00	38300	20240307	-74.70	9170	20240722	5.67	38300	-74.70	20240307	9170	5.67	20240722	38300	-74.70	20240307	9170	5.67	20240722	0.87	N	199430	100	10 억		160658	N	N	0	N	00	N
51	20240723	150933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	370	2	4.00	1330669940	140447	177.35	9400	9790	9240	12030	6490	9260	9474.53	1.48	0	30853	9706	9482	9326	9102	8946	9405	9025	11	2770	100	5740	10	1	10867713	1047	-22.14	10.46	12	1.29	-435.00	921.00	38300	20240307	-74.86	9170	20240722	5.02	38300	-74.86	20240307	9170	5.02	20240722	38300	-74.86	20240307	9170	5.02	20240722	0.87	N	199430	100	10 억		160658	N	N	0	N	00	N
52	20240723	140915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	160	2	1.73	859487600	91184	115.14	9400	9640	9240	12030	6490	9260	9425.86	1.48	0	19687	9706	9482	9326	9102	8946	9405	9025	11	2770	100	5740	10	1	10867713	1024	-21.66	10.23	12	0.84	-435.00	921.00	38300	20240307	-75.40	9170	20240722	2.73	38300	-75.40	20240307	9170	2.73	20240722	38300	-75.40	20240307	9170	2.73	20240722	0.87	N	199430	100	10 억		160658	N	N	0	N	00	N
53	20240723	130910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	160	2	1.73	710542720	75420	95.24	9400	9640	9240	12030	6490	9260	9421.14	1.48	0	16574	9706	9482	9326	9102	8946	9405	9025	11	2770	100	5740	10	1	10867713	1024	-21.66	10.23	12	0.69	-435.00	921.00	38300	20240307	-75.40	9170	20240722	2.73	38300	-75.40	20240307	9170	2.73	20240722	38300	-75.40	20240307	9170	2.73	20240722	0.87	N	199430	100	10 억		160658	N	N	0	N	00	N
54	20240723	120915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9320	60	2	0.65	571433190	60450	76.33	9400	9640	9300	12030	6490	9260	9452.99	1.48	0	9112	9706	9482	9326	9102	8946	9405	9025	11	2770	100	5740	10	1	10867713	1013	-21.43	10.12	12	0.56	-435.00	921.00	38300	20240307	-75.67	9170	20240722	1.64	38300	-75.67	20240307	9170	1.64	20240722	38300	-75.67	20240307	9170	1.64	20240722	0.87	N	199430	100	10 억		160658	N	N	0	N	00	N
55	20240723	110917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9380	120	2	1.30	488517950	51581	65.13	9400	9640	9300	12030	6490	9260	9470.89	1.48	0	8707	9706	9482	9326	9102	8946	9405	9025	11	2770	100	5740	10	1	10867713	1019	-21.56	10.18	12	0.47	-435.00	921.00	38300	20240307	-75.51	9170	20240722	2.29	38300	-75.51	20240307	9170	2.29	20240722	38300	-75.51	20240307	9170	2.29	20240722	0.87	N	199430	100	10 억		160658	N	N	0	N	00	N
56	20240723	100913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9520	260	2	2.81	354250490	37324	47.13	9400	9640	9300	12030	6490	9260	9491.23	1.48	0	8182	9706	9482	9326	9102	8946	9405	9025	11	2770	100	5740	10	1	10867713	1035	-21.89	10.34	12	0.34	-435.00	921.00	38300	20240307	-75.14	9170	20240722	3.82	38300	-75.14	20240307	9170	3.82	20240722	38300	-75.14	20240307	9170	3.82	20240722	0.87	N	199430	100	10 억		160658	N	N	0	N	00	N
57	20240723	090922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9450	190	2	2.05	51938140	5522	6.97	9400	9480	9300	12030	6490	9260	9405.68	1.48	0	1537	9706	9482	9326	9102	8946	9405	9025	11	2770	100	5740	10	1	10867713	1027	-21.72	10.26	12	0.05	-435.00	921.00	38300	20240307	-75.33	9170	20240722	3.05	38300	-75.33	20240307	9170	3.05	20240722	38300	-75.33	20240307	9170	3.05	20240722	0.87	N	199430	100	10 억		160658	N	N	0	N	00	N
58	20240722	160906	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9260	-250	5	-2.63	724543800	78027	98.86	9510	9550	9170	12360	6660	9510	9285.81	1.42	0	5231	9683	9596	9453	9366	9223	9640	9410	11	2850	100	5890	10	1	10867713	1006	-21.29	10.05	12	0.72	-435.00	921.00	38300	20240307	-75.82	9170	20240722	0.98	38300	-75.82	20240307	9170	0.98	20240722	38300	-75.82	20240307	9170	0.98	20240722	0.79	N	199430	100	10 억		154757	N	N	0	N	00	N
59	20240722	150914	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9220	-290	5	-3.05	668046530	71919	91.12	9510	9550	9170	12360	6660	9510	9288.87	1.42	0	4133	9683	9596	9453	9366	9223	9640	9410	11	2850	100	5890	10	1	10867713	1002	-21.20	10.01	12	0.66	-435.00	921.00	38300	20240307	-75.93	9170	20240722	0.55	38300	-75.93	20240307	9170	0.55	20240722	38300	-75.93	20240307	9170	0.55	20240722	0.79	N	199430	100	10 억		154757	N	N	0	N	00	N
60	20240722	140921	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9210	-300	5	-3.15	513091200	55115	69.83	9510	9550	9180	12360	6660	9510	9309.47	1.42	0	-1135	9683	9596	9453	9366	9223	9640	9410	11	2850	100	5890	10	1	10867713	1001	-21.17	10.00	12	0.51	-435.00	921.00	38300	20240307	-75.95	9180	20240722	0.33	38300	-75.95	20240307	9180	0.33	20240722	38300	-75.95	20240307	9180	0.33	20240722	0.79	N	199430	100	10 억		154757	N	N	0	N	00	N
61	20240722	130916	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9210	-300	5	-3.15	491695950	52795	66.89	9510	9550	9180	12360	6660	9510	9313.31	1.42	0	-1666	9683	9596	9453	9366	9223	9640	9410	11	2850	100	5890	10	1	10867713	1001	-21.17	10.00	12	0.49	-435.00	921.00	38300	20240307	-75.95	9180	20240722	0.33	38300	-75.95	20240307	9180	0.33	20240722	38300	-75.95	20240307	9180	0.33	20240722	0.79	N	199430	100	10 억		154757	N	N	0	N	00	N
62	20240722	120913	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9250	-260	5	-2.73	446868490	47937	60.73	9510	9550	9180	12360	6660	9510	9322.00	1.42	0	-2357	9683	9596	9453	9366	9223	9640	9410	11	2850	100	5890	10	1	10867713	1005	-21.26	10.04	12	0.44	-435.00	921.00	38300	20240307	-75.85	9180	20240722	0.76	38300	-75.85	20240307	9180	0.76	20240722	38300	-75.85	20240307	9180	0.76	20240722	0.79	N	199430	100	10 억		154757	N	N	0	N	00	N
63	20240722	110912	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9240	-270	5	-2.84	388223090	41580	52.68	9510	9550	9180	12360	6660	9510	9336.77	1.42	0	-5831	9683	9596	9453	9366	9223	9640	9410	11	2850	100	5890	10	1	10867713	1004	-21.24	10.03	12	0.38	-435.00	921.00	38300	20240307	-75.87	9180	20240722	0.65	38300	-75.87	20240307	9180	0.65	20240722	38300	-75.87	20240307	9180	0.65	20240722	0.79	N	199430	100	10 억		154757	N	N	0	N	00	N
64	20240722	100913	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9290	-220	5	-2.31	236631700	25139	31.85	9510	9550	9280	12360	6660	9510	9412.93	1.42	0	-8941	9683	9596	9453	9366	9223	9640	9410	11	2850	100	5890	10	1	10867713	1010	-21.36	10.09	12	0.23	-435.00	921.00	38300	20240307	-75.74	9280	20240722	0.11	38300	-75.74	20240307	9280	0.11	20240722	38300	-75.74	20240307	9280	0.11	20240722	0.79	N	199430	100	10 억		154757	N	N	0	N	00	N
65	20240722	090916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9440	-70	5	-0.74	49505160	5228	6.62	9510	9510	9400	12360	6660	9510	9469.23	1.42	0	-3582	9683	9596	9453	9366	9223	9640	9410	11	2850	100	5890	10	1	10867713	1026	-21.70	10.25	12	0.05	-435.00	921.00	38300	20240307	-75.35	9310	20240719	1.40	38300	-75.35	20240307	9310	1.40	20240719	38300	-75.35	20240307	9310	1.40	20240719	0.79	N	199430	100	10 억		154757	N	N	0	N	00	N
66	20240719	160850	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9510	10	2	0.11	729347560	77547	64.86	9500	9540	9310	12350	6650	9500	9404.62	1.46	0	-4721	9920	9710	9580	9370	9240	9645	9305	11	2850	100	5890	10	1	10867713	1034	-21.86	10.33	12	0.71	-435.00	921.00	38300	20240307	-75.17	9310	20240719	2.15	38300	-75.17	20240307	9310	2.15	20240719	38300	-75.17	20240307	9310	2.15	20240719	0.82	N	199430	100	10 억		158583	N	N	0	N	00	N
67	20240719	150900	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9420	-80	5	-0.84	666189910	70891	59.29	9500	9520	9310	12350	6650	9500	9397.38	1.46	0	-4552	9920	9710	9580	9370	9240	9645	9305	11	2850	100	5890	10	1	10867713	1024	-21.66	10.23	12	0.65	-435.00	921.00	38300	20240307	-75.40	9310	20240719	1.18	38300	-75.40	20240307	9310	1.18	20240719	38300	-75.40	20240307	9310	1.18	20240719	0.82	N	199430	100	10 억		158583	N	N	0	N	00	N
68	20240719	140902	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9330	-170	5	-1.79	596781690	63502	53.11	9500	9520	9310	12350	6650	9500	9397.84	1.46	0	-3846	9920	9710	9580	9370	9240	9645	9305	11	2850	100	5890	10	1	10867713	1014	-21.45	10.13	12	0.58	-435.00	921.00	38300	20240307	-75.64	9310	20240719	0.21	38300	-75.64	20240307	9310	0.21	20240719	38300	-75.64	20240307	9310	0.21	20240719	0.82	N	199430	100	10 억		158583	N	N	0	N	00	N
69	20240719	130852	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9440	-60	5	-0.63	376306430	39911	33.38	9500	9520	9360	12350	6650	9500	9428.64	1.46	0	-4859	9920	9710	9580	9370	9240	9645	9305	11	2850	100	5890	10	1	10867713	1026	-21.70	10.25	12	0.37	-435.00	921.00	38300	20240307	-75.35	9360	20240719	0.85	38300	-75.35	20240307	9360	0.85	20240719	38300	-75.35	20240307	9360	0.85	20240719	0.82	N	199430	100	10 억		158583	N	N	0	N	00	N
70	20240719	120854	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9460	-40	5	-0.42	320892410	34043	28.47	9500	9520	9360	12350	6650	9500	9426.09	1.46	0	-4320	9920	9710	9580	9370	9240	9645	9305	11	2850	100	5890	10	1	10867713	1028	-21.75	10.27	12	0.31	-435.00	921.00	38300	20240307	-75.30	9360	20240719	1.07	38300	-75.30	20240307	9360	1.07	20240719	38300	-75.30	20240307	9360	1.07	20240719	0.82	N	199430	100	10 억		158583	N	N	0	N	00	N
71	20240719	110901	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9370	-130	5	-1.37	188515830	20030	16.75	9500	9520	9360	12350	6650	9500	9411.67	1.46	0	-5157	9920	9710	9580	9370	9240	9645	9305	11	2850	100	5890	10	1	10867713	1018	-21.54	10.17	12	0.18	-435.00	921.00	38300	20240307	-75.54	9360	20240719	0.11	38300	-75.54	20240307	9360	0.11	20240719	38300	-75.54	20240307	9360	0.11	20240719	0.82	N	199430	100	10 억		158583	N	N	0	N	00	N
72	20240719	100825	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9420	-80	5	-0.84	120241640	12753	10.67	9500	9520	9360	12350	6650	9500	9428.50	1.46	0	-2593	9920	9710	9580	9370	9240	9645	9305	11	2850	100	5890	10	1	10867713	1024	-21.66	10.23	12	0.12	-435.00	921.00	38300	20240307	-75.40	9360	20240719	0.64	38300	-75.40	20240307	9360	0.64	20240719	38300	-75.40	20240307	9360	0.64	20240719	0.82	N	199430	100	10 억		158583	N	N	0	N	00	N
73	20240719	090906	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9410	-90	5	-0.95	64630200	6847	5.73	9500	9520	9370	12350	6650	9500	9439.20	1.46	0	-3881	9920	9710	9580	9370	9240	9645	9305	11	2850	100	5890	10	1	10867713	1023	-21.63	10.22	12	0.06	-435.00	921.00	38300	20240307	-75.43	9370	20240719	0.43	38300	-75.43	20240307	9370	0.43	20240719	38300	-75.43	20240307	9370	0.43	20240719	0.82	N	199430	100	10 억		158583	N	N	0	N	00	N
74	20240718	160844	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9500	-380	5	-3.85	1119462610	117497	134.85	9790	9790	9450	12840	6920	9880	9527.70	1.25	0	22051	10293	10086	9983	9776	9673	10035	9725	11	2960	100	6120	10	1	10867713	1032	-21.84	10.31	12	1.08	-435.00	921.00	38300	20240307	-75.20	9450	20240718	0.53	38300	-75.20	20240307	9450	0.53	20240718	38300	-75.20	20240307	9450	0.53	20240718	0.79	N	199430	100	10 억		135923	N	N	0	N	00	N
75	20240718	150853	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9540	-340	5	-3.44	1037355920	108861	124.94	9790	9790	9450	12840	6920	9880	9529.18	1.25	0	19630	10293	10086	9983	9776	9673	10035	9725	11	2960	100	6120	10	1	10867713	1037	-21.93	10.36	12	1.00	-435.00	921.00	38300	20240307	-75.09	9450	20240718	0.95	38300	-75.09	20240307	9450	0.95	20240718	38300	-75.09	20240307	9450	0.95	20240718	0.79	N	199430	100	10 억		135923	N	N	0	N	00	N
76	20240718	140846	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9520	-360	5	-3.64	936969610	98290	112.81	9790	9790	9450	12840	6920	9880	9532.71	1.25	0	16910	10293	10086	9983	9776	9673	10035	9725	11	2960	100	6120	10	1	10867713	1035	-21.89	10.34	12	0.90	-435.00	921.00	38300	20240307	-75.14	9450	20240718	0.74	38300	-75.14	20240307	9450	0.74	20240718	38300	-75.14	20240307	9450	0.74	20240718	0.79	N	199430	100	10 억		135923	N	N	0	N	00	N
77	20240718	130848	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9510	-370	5	-3.74	863561210	90568	103.95	9790	9790	9450	12840	6920	9880	9534.95	1.25	0	15308	10293	10086	9983	9776	9673	10035	9725	11	2960	100	6120	10	1	10867713	1034	-21.86	10.33	12	0.83	-435.00	921.00	38300	20240307	-75.17	9450	20240718	0.63	38300	-75.17	20240307	9450	0.63	20240718	38300	-75.17	20240307	9450	0.63	20240718	0.79	N	199430	100	10 억		135923	N	N	0	N	00	N
78	20240718	120848	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9510	-370	5	-3.74	778090400	81589	93.64	9790	9790	9450	12840	6920	9880	9536.71	1.25	0	12948	10293	10086	9983	9776	9673	10035	9725	11	2960	100	6120	10	1	10867713	1034	-21.86	10.33	12	0.75	-435.00	921.00	38300	20240307	-75.17	9450	20240718	0.63	38300	-75.17	20240307	9450	0.63	20240718	38300	-75.17	20240307	9450	0.63	20240718	0.79	N	199430	100	10 억		135923	N	N	0	N	00	N
79	20240718	110855	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9470	-410	5	-4.15	739208620	77505	88.95	9790	9790	9450	12840	6920	9880	9537.56	1.25	0	13239	10293	10086	9983	9776	9673	10035	9725	11	2960	100	6120	10	1	10867713	1029	-21.77	10.28	12	0.71	-435.00	921.00	38300	20240307	-75.27	9450	20240718	0.21	38300	-75.27	20240307	9450	0.21	20240718	38300	-75.27	20240307	9450	0.21	20240718	0.79	N	199430	100	10 억		135923	N	N	0	N	00	N
80	20240718	100854	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9470	-410	5	-4.15	571577970	59882	68.73	9790	9790	9470	12840	6920	9880	9545.07	1.25	0	8803	10293	10086	9983	9776	9673	10035	9725	11	2960	100	6120	10	1	10867713	1029	-21.77	10.28	12	0.55	-435.00	921.00	38300	20240307	-75.27	9470	20240718	0.00	38300	-75.27	20240307	9470	0.00	20240718	38300	-75.27	20240307	9470	0.00	20240718	0.79	N	199430	100	10 억		135923	N	N	0	N	00	N
81	20240718	090854	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9600	-280	5	-2.83	101276440	10479	12.03	9790	9790	9560	12840	6920	9880	9664.70	1.25	0	-3058	10293	10086	9983	9776	9673	10035	9725	11	2960	100	6120	10	1	10867713	1043	-22.07	10.42	12	0.10	-435.00	921.00	38300	20240307	-74.93	9560	20240718	0.42	38300	-74.93	20240307	9560	0.42	20240718	38300	-74.93	20240307	9560	0.42	20240718	0.79	N	199430	100	10 억		135923	N	N	0	N	00	N
82	20240717	160931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9880	-200	5	-1.98	853543100	85417	84.62	10050	10190	9880	13100	7060	10080	9992.76	1.21	0	4820	10640	10360	10210	9930	9780	10285	9855	11	3020	100	6240	10	1	10867713	1074	-22.71	10.73	12	0.79	-435.00	921.00	38300	20240307	-74.20	9880	20240717	0.00	38300	-74.20	20240307	9880	0.00	20240717	38300	-74.20	20240307	9880	0.00	20240717	0.77	N	199430	100	10 억		131092	N	N	0	N	00	N
83	20240717	150936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9930	-150	5	-1.49	775986390	77584	76.86	10050	10190	9920	13100	7060	10080	10001.89	1.21	0	5312	10640	10360	10210	9930	9780	10285	9855	11	3020	100	6240	10	1	10867713	1079	-22.83	10.78	12	0.71	-435.00	921.00	38300	20240307	-74.07	9920	20240717	0.10	38300	-74.07	20240307	9920	0.10	20240717	38300	-74.07	20240307	9920	0.10	20240717	0.77	N	199430	100	10 억		131092	N	N	0	N	00	N
84	20240717	140933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9980	-100	5	-0.99	539287420	53780	53.28	10050	10190	9960	13100	7060	10080	10027.66	1.21	0	7953	10640	10360	10210	9930	9780	10285	9855	11	3020	100	6240	10	1	10867713	1085	-22.94	10.84	12	0.49	-435.00	921.00	38300	20240307	-73.94	9960	20240717	0.20	38300	-73.94	20240307	9960	0.20	20240717	38300	-73.94	20240307	9960	0.20	20240717	0.77	N	199430	100	10 억		131092	N	N	0	N	00	N
85	20240717	130932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10000	-80	5	-0.79	459030040	45754	45.33	10050	10190	9980	13100	7060	10080	10032.57	1.21	0	8035	10640	10360	10210	9930	9780	10285	9855	11	3020	100	6240	10	1	10867713	1087	-22.99	10.86	12	0.42	-435.00	921.00	38300	20240307	-73.89	9980	20240717	0.20	38300	-73.89	20240307	9980	0.20	20240717	38300	-73.89	20240307	9980	0.20	20240717	0.77	N	199430	100	10 억		131092	N	N	0	N	00	N
86	20240717	120933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10080	0	3	0.00	387448830	38603	38.25	10050	10190	9980	13100	7060	10080	10036.75	1.21	0	7849	10640	10360	10210	9930	9780	10285	9855	11	3020	100	6240	10	1	10867713	1095	-23.17	10.94	12	0.36	-435.00	921.00	38300	20240307	-73.68	9980	20240717	1.00	38300	-73.68	20240307	9980	1.00	20240717	38300	-73.68	20240307	9980	1.00	20240717	0.77	N	199430	100	10 억		131092	N	N	0	N	00	N
87	20240717	110934	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10110	30	2	0.30	352097870	35100	34.77	10050	10190	9980	13100	7060	10080	10031.28	1.21	0	7489	10640	10360	10210	9930	9780	10285	9855	11	3020	100	6240	10	1	10867713	1099	-23.24	10.98	12	0.32	-435.00	921.00	38300	20240307	-73.60	9980	20240717	1.30	38300	-73.60	20240307	9980	1.30	20240717	38300	-73.60	20240307	9980	1.30	20240717	0.77	N	199430	100	10 억		131092	N	N	0	N	00	N
88	20240717	100934	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10050	-30	5	-0.30	120152040	11938	11.83	10050	10190	9980	13100	7060	10080	10064.67	1.21	0	1242	10640	10360	10210	9930	9780	10285	9855	11	3020	100	6240	10	1	10867713	1092	-23.10	10.91	12	0.11	-435.00	921.00	38300	20240307	-73.76	9980	20240717	0.70	38300	-73.76	20240307	9980	0.70	20240717	38300	-73.76	20240307	9980	0.70	20240717	0.77	N	199430	100	10 억		131092	N	N	0	N	00	N
89	20240717	090743	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10180	100	2	0.99	16495800	1626	1.61	10050	10190	10050	13100	7060	10080	10145.02	1.21	0	-148	10640	10360	10210	9930	9780	10285	9855	11	3020	100	6240	10	1	10867713	1106	-23.40	11.05	12	0.01	-435.00	921.00	38300	20240307	-73.42	10050	20240717	1.29	38300	-73.42	20240307	10050	1.29	20240717	38300	-73.42	20240307	10050	1.29	20240717	0.77	N	199430	100	10 억		131092	N	N	0	N	00	N
90	20240716	160935	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10080	-320	5	-3.08	1022683920	100524	131.24	10450	10490	10060	13520	7280	10400	10173.62	1.41	0	-22141	10886	10642	10446	10202	10006	10545	10105	11	3120	100	6440	10	1	10867713	1095	-23.17	10.94	12	0.92	-435.00	921.00	38300	20240307	-73.68	10060	20240716	0.20	38300	-73.68	20240307	10060	0.20	20240716	38300	-73.68	20240307	10060	0.20	20240716	0.77	N	199430	100	10 억		153224	N	N	0	N	00	N
91	20240716	150944	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10100	-300	5	-2.88	953433740	93654	122.27	10450	10490	10060	13520	7280	10400	10180.38	1.41	0	-21081	10886	10642	10446	10202	10006	10545	10105	11	3120	100	6440	10	1	10867713	1098	-23.22	10.97	12	0.86	-435.00	921.00	38300	20240307	-73.63	10060	20240716	0.40	38300	-73.63	20240307	10060	0.40	20240716	38300	-73.63	20240307	10060	0.40	20240716	0.77	N	199430	100	10 억		153224	N	N	0	N	00	N
92	20240716	140941	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10140	-260	5	-2.50	735711560	72072	94.09	10450	10490	10080	13520	7280	10400	10208.01	1.41	0	-19884	10886	10642	10446	10202	10006	10545	10105	11	3120	100	6440	10	1	10867713	1102	-23.31	11.01	12	0.66	-435.00	921.00	38300	20240307	-73.52	10080	20240716	0.60	38300	-73.52	20240307	10080	0.60	20240716	38300	-73.52	20240307	10080	0.60	20240716	0.77	N	199430	100	10 억		153224	N	N	0	N	00	N
93	20240716	130940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10180	-220	5	-2.12	552453860	53971	70.46	10450	10490	10110	13520	7280	10400	10236.12	1.41	0	-12156	10886	10642	10446	10202	10006	10545	10105	11	3120	100	6440	10	1	10867713	1106	-23.40	11.05	12	0.50	-435.00	921.00	38300	20240307	-73.42	10110	20240716	0.69	38300	-73.42	20240307	10110	0.69	20240716	38300	-73.42	20240307	10110	0.69	20240716	0.77	N	199430	100	10 억		153224	N	N	0	N	00	N
94	20240716	120939	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10180	-220	5	-2.12	498641560	48680	63.56	10450	10490	10110	13520	7280	10400	10243.25	1.41	0	-14524	10886	10642	10446	10202	10006	10545	10105	11	3120	100	6440	10	1	10867713	1106	-23.40	11.05	12	0.45	-435.00	921.00	38300	20240307	-73.42	10110	20240716	0.69	38300	-73.42	20240307	10110	0.69	20240716	38300	-73.42	20240307	10110	0.69	20240716	0.77	N	199430	100	10 억		153224	N	N	0	N	00	N
95	20240716	110939	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10220	-180	5	-1.73	431314520	42058	54.91	10450	10490	10110	13520	7280	10400	10255.23	1.41	0	-15119	10886	10642	10446	10202	10006	10545	10105	11	3120	100	6440	10	1	10867713	1111	-23.49	11.10	12	0.39	-435.00	921.00	38300	20240307	-73.32	10110	20240716	1.09	38300	-73.32	20240307	10110	1.09	20240716	38300	-73.32	20240307	10110	1.09	20240716	0.77	N	199430	100	10 억		153224	N	N	0	N	00	N
96	20240716	100940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	-180	5	-1.73	293741150	28523	37.24	10450	10490	10190	13520	7280	10400	10298.40	1.41	0	-11278	10886	10642	10446	10202	10006	10545	10105	11	3120	100	6440	10	1	10867713	1111	-23.49	11.10	12	0.26	-435.00	921.00	38300	20240307	-73.32	10110	20240703	1.09	38300	-73.32	20240307	10110	1.09	20240703	38300	-73.32	20240307	10110	1.09	20240703	0.77	N	199430	100	10 억		153224	N	N	0	N	00	N
97	20240716	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10450	50	2	0.48	9475140	910	1.19	10450	10450	10400	13520	7280	10400	10412.24	1.41	0	214	10886	10642	10446	10202	10006	10545	10105	11	3120	100	6440	10	1	10867713	1136	-24.02	11.35	12	0.01	-435.00	921.00	38300	20240307	-72.72	10110	20240703	3.36	38300	-72.72	20240307	10110	3.36	20240703	38300	-72.72	20240307	10110	3.36	20240703	0.77	N	199430	100	10 억		153224	N	N	0	N	00	N
98	20240715	160924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-150	5	-1.42	770960890	74593	17.21	10590	10690	10250	13710	7390	10550	10335.54	1.42	0	-1535	11643	11096	10813	10266	9983	10955	10125	11	3160	100	6540	10	1	10867713	1130	-23.91	11.29	12	0.69	-435.00	921.00	38300	20240307	-72.85	10110	20240703	2.87	38300	-72.85	20240307	10110	2.87	20240703	38300	-72.85	20240307	10110	2.87	20240703	0.77	N	199430	100	10 억		154413	N	N	0	N	00	N
99	20240715	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	-200	5	-1.90	745841090	72174	16.65	10590	10690	10250	13710	7390	10550	10333.93	1.42	0	-2148	11643	11096	10813	10266	9983	10955	10125	11	3160	100	6540	10	1	10867713	1125	-23.79	11.24	12	0.66	-435.00	921.00	38300	20240307	-72.98	10110	20240703	2.37	38300	-72.98	20240307	10110	2.37	20240703	38300	-72.98	20240307	10110	2.37	20240703	0.77	N	199430	100	10 억		154413	N	N	0	N	00	N
100	20240715	140928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10290	-260	5	-2.46	631131260	61028	14.08	10590	10690	10250	13710	7390	10550	10341.67	1.42	0	-7037	11643	11096	10813	10266	9983	10955	10125	11	3160	100	6540	10	1	10867713	1118	-23.66	11.17	12	0.56	-435.00	921.00	38300	20240307	-73.13	10110	20240703	1.78	38300	-73.13	20240307	10110	1.78	20240703	38300	-73.13	20240307	10110	1.78	20240703	0.77	N	199430	100	10 억		154413	N	N	0	N	00	N
101	20240715	130930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10340	-210	5	-1.99	525142540	50744	11.71	10590	10690	10250	13710	7390	10550	10348.86	1.42	0	-7877	11643	11096	10813	10266	9983	10955	10125	11	3160	100	6540	10	1	10867713	1124	-23.77	11.23	12	0.47	-435.00	921.00	38300	20240307	-73.00	10110	20240703	2.27	38300	-73.00	20240307	10110	2.27	20240703	38300	-73.00	20240307	10110	2.27	20240703	0.77	N	199430	100	10 억		154413	N	N	0	N	00	N
102	20240715	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	-250	5	-2.37	477339370	46099	10.64	10590	10690	10250	13710	7390	10550	10354.66	1.42	0	-7705	11643	11096	10813	10266	9983	10955	10125	11	3160	100	6540	10	1	10867713	1119	-23.68	11.18	12	0.42	-435.00	921.00	38300	20240307	-73.11	10110	20240703	1.88	38300	-73.11	20240307	10110	1.88	20240703	38300	-73.11	20240307	10110	1.88	20240703	0.77	N	199430	100	10 억		154413	N	N	0	N	00	N
103	20240715	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	-250	5	-2.37	424743850	40988	9.46	10590	10690	10250	13710	7390	10550	10362.64	1.42	0	-8211	11643	11096	10813	10266	9983	10955	10125	11	3160	100	6540	10	1	10867713	1119	-23.68	11.18	12	0.38	-435.00	921.00	38300	20240307	-73.11	10110	20240703	1.88	38300	-73.11	20240307	10110	1.88	20240703	38300	-73.11	20240307	10110	1.88	20240703	0.77	N	199430	100	10 억		154413	N	N	0	N	00	N
104	20240715	100928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	-200	5	-1.90	299500720	28812	6.65	10590	10690	10270	13710	7390	10550	10395.00	1.42	0	-8117	11643	11096	10813	10266	9983	10955	10125	11	3160	100	6540	10	1	10867713	1125	-23.79	11.24	12	0.27	-435.00	921.00	38300	20240307	-72.98	10110	20240703	2.37	38300	-72.98	20240307	10110	2.37	20240703	38300	-72.98	20240307	10110	2.37	20240703	0.77	N	199430	100	10 억		154413	N	N	0	N	00	N
105	20240715	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	-150	5	-1.42	136799200	13059	3.01	10590	10690	10400	13710	7390	10550	10475.47	1.42	0	-5971	11643	11096	10813	10266	9983	10955	10125	11	3160	100	6540	10	1	10867713	1130	-23.91	11.29	12	0.12	-435.00	921.00	38300	20240307	-72.85	10110	20240703	2.87	38300	-72.85	20240307	10110	2.87	20240703	38300	-72.85	20240307	10110	2.87	20240703	0.77	N	199430	100	10 억		154413	N	N	0	N	00	N
106	20240712	160922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10550	50	2	0.48	4722738080	431502	637.76	10740	11360	10530	13650	7350	10500	10945.26	1.21	0	23063	10933	10716	10563	10346	10193	10825	10455	11	3150	100	6510	10	1	10867713	1147	-24.25	11.45	12	3.97	-435.00	921.00	38300	20240307	-72.45	10110	20240703	4.35	38300	-72.45	20240307	10110	4.35	20240703	38300	-72.45	20240307	10110	4.35	20240703	0.77	N	199430	100	10 억		131595	N	N	0	N	00	N
107	20240712	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10540	40	2	0.38	4665188040	426051	629.70	10740	11360	10530	13650	7350	10500	10949.83	1.21	0	22008	10933	10716	10563	10346	10193	10825	10455	11	3150	100	6510	10	1	10867713	1145	-24.23	11.44	12	3.92	-435.00	921.00	38300	20240307	-72.48	10110	20240703	4.25	38300	-72.48	20240307	10110	4.25	20240703	38300	-72.48	20240307	10110	4.25	20240703	0.77	N	199430	100	10 억		131595	N	N	0	N	00	N
108	20240712	140931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10740	240	2	2.29	4331108730	394584	583.20	10740	11360	10640	13650	7350	10500	10976.39	1.21	0	16574	10933	10716	10563	10346	10193	10825	10455	11	3150	100	6510	10	1	10867713	1167	-24.69	11.66	12	3.63	-435.00	921.00	38300	20240307	-71.96	10110	20240703	6.23	38300	-71.96	20240307	10110	6.23	20240703	38300	-71.96	20240307	10110	6.23	20240703	0.77	N	199430	100	10 억		131595	N	N	0	N	00	N
109	20240712	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10750	250	2	2.38	4130868670	375981	555.70	10740	11360	10640	13650	7350	10500	10986.91	1.21	0	15326	10933	10716	10563	10346	10193	10825	10455	11	3150	100	6510	10	1	10867713	1168	-24.71	11.67	12	3.46	-435.00	921.00	38300	20240307	-71.93	10110	20240703	6.33	38300	-71.93	20240307	10110	6.33	20240703	38300	-71.93	20240307	10110	6.33	20240703	0.77	N	199430	100	10 억		131595	N	N	0	N	00	N
110	20240712	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10840	340	2	3.24	3946111750	358867	530.41	10740	11360	10640	13650	7350	10500	10996.03	1.21	0	13205	10933	10716	10563	10346	10193	10825	10455	11	3150	100	6510	10	1	10867713	1178	-24.92	11.77	12	3.30	-435.00	921.00	38300	20240307	-71.70	10110	20240703	7.22	38300	-71.70	20240307	10110	7.22	20240703	38300	-71.70	20240307	10110	7.22	20240703	0.77	N	199430	100	10 억		131595	N	N	0	N	00	N
111	20240712	110924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10830	330	2	3.14	3561803730	323667	478.38	10740	11360	10640	13650	7350	10500	11004.53	1.21	0	7024	10933	10716	10563	10346	10193	10825	10455	11	3150	100	6510	10	1	10867713	1177	-24.90	11.76	12	2.98	-435.00	921.00	38300	20240307	-71.72	10110	20240703	7.12	38300	-71.72	20240307	10110	7.12	20240703	38300	-71.72	20240307	10110	7.12	20240703	0.77	N	199430	100	10 억		131595	N	N	0	N	00	N
112	20240712	100925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10970	470	2	4.48	2926719150	264580	391.05	10740	11360	10650	13650	7350	10500	11061.76	1.21	0	12031	10933	10716	10563	10346	10193	10825	10455	11	3150	100	6510	10	1	10867713	1192	-25.22	11.91	12	2.43	-435.00	921.00	38300	20240307	-71.36	10110	20240703	8.51	38300	-71.36	20240307	10110	8.51	20240703	38300	-71.36	20240307	10110	8.51	20240703	0.77	N	199430	100	10 억		131595	N	N	0	N	00	N
113	20240712	090922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10940	440	2	4.19	985051070	89629	132.47	10740	11170	10650	13650	7350	10500	10990.32	1.21	0	4198	10933	10716	10563	10346	10193	10825	10455	11	3150	100	6510	10	1	10867713	1189	-25.15	11.88	12	0.82	-435.00	921.00	38300	20240307	-71.44	10110	20240703	8.21	38300	-71.44	20240307	10110	8.21	20240703	38300	-71.44	20240307	10110	8.21	20240703	0.77	N	199430	100	10 억		131595	N	N	0	N	00	N
114	20240711	160918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10500	40	2	0.38	705880250	66607	101.42	10410	10780	10410	13590	7330	10460	10598.43	1.27	0	-6832	10926	10692	10496	10262	10066	10595	10165	11	3130	100	6480	10	1	10867713	1141	-24.14	11.40	12	0.61	-435.00	921.00	38300	20240307	-72.58	10110	20240703	3.86	38300	-72.58	20240307	10110	3.86	20240703	38300	-72.58	20240307	10110	3.86	20240703	0.76	N	199430	100	10 억		138349	N	N	0	N	00	N
115	20240711	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10480	20	2	0.19	661245690	62357	94.95	10410	10780	10410	13590	7330	10460	10604.50	1.27	0	-5872	10926	10692	10496	10262	10066	10595	10165	11	3130	100	6480	10	1	10867713	1139	-24.09	11.38	12	0.57	-435.00	921.00	38300	20240307	-72.64	10110	20240703	3.66	38300	-72.64	20240307	10110	3.66	20240703	38300	-72.64	20240307	10110	3.66	20240703	0.76	N	199430	100	10 억		138349	N	N	0	N	00	N
116	20240711	140925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10570	110	2	1.05	550049760	51787	78.85	10410	10780	10410	13590	7330	10460	10621.80	1.27	0	-1709	10926	10692	10496	10262	10066	10595	10165	11	3130	100	6480	10	1	10867713	1149	-24.30	11.48	12	0.48	-435.00	921.00	38300	20240307	-72.40	10110	20240703	4.55	38300	-72.40	20240307	10110	4.55	20240703	38300	-72.40	20240307	10110	4.55	20240703	0.76	N	199430	100	10 억		138349	N	N	0	N	00	N
117	20240711	130923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10650	190	2	1.82	485774000	45718	69.61	10410	10780	10410	13590	7330	10460	10625.92	1.27	0	-242	10926	10692	10496	10262	10066	10595	10165	11	3130	100	6480	10	1	10867713	1157	-24.48	11.56	12	0.42	-435.00	921.00	38300	20240307	-72.19	10110	20240703	5.34	38300	-72.19	20240307	10110	5.34	20240703	38300	-72.19	20240307	10110	5.34	20240703	0.76	N	199430	100	10 억		138349	N	N	0	N	00	N
118	20240711	120922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10630	170	2	1.63	436397730	41067	62.53	10410	10780	10410	13590	7330	10460	10627.02	1.27	0	-849	10926	10692	10496	10262	10066	10595	10165	11	3130	100	6480	10	1	10867713	1155	-24.44	11.54	12	0.38	-435.00	921.00	38300	20240307	-72.25	10110	20240703	5.14	38300	-72.25	20240307	10110	5.14	20240703	38300	-72.25	20240307	10110	5.14	20240703	0.76	N	199430	100	10 억		138349	N	N	0	N	00	N
119	20240711	110919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10650	190	2	1.82	395217620	37179	56.61	10410	10780	10410	13590	7330	10460	10630.74	1.27	0	-1687	10926	10692	10496	10262	10066	10595	10165	11	3130	100	6480	10	1	10867713	1157	-24.48	11.56	12	0.34	-435.00	921.00	38300	20240307	-72.19	10110	20240703	5.34	38300	-72.19	20240307	10110	5.34	20240703	38300	-72.19	20240307	10110	5.34	20240703	0.76	N	199430	100	10 억		138349	N	N	0	N	00	N
120	20240711	100921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10650	190	2	1.82	184254640	17439	26.55	10410	10700	10410	13590	7330	10460	10566.47	1.27	0	-682	10926	10692	10496	10262	10066	10595	10165	11	3130	100	6480	10	1	10867713	1157	-24.48	11.56	12	0.16	-435.00	921.00	38300	20240307	-72.19	10110	20240703	5.34	38300	-72.19	20240307	10110	5.34	20240703	38300	-72.19	20240307	10110	5.34	20240703	0.76	N	199430	100	10 억		138349	N	N	0	N	00	N
121	20240711	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10560	100	2	0.96	19567580	1864	2.84	10410	10680	10410	13590	7330	10460	10500.50	1.27	0	-180	10926	10692	10496	10262	10066	10595	10165	11	3130	100	6480	10	1	10867713	1148	-24.28	11.47	12	0.02	-435.00	921.00	38300	20240307	-72.43	10110	20240703	4.45	38300	-72.43	20240307	10110	4.45	20240703	38300	-72.43	20240307	10110	4.45	20240703	0.76	N	199430	100	10 억		138349	N	N	0	N	00	N
122	20240710	160916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10460	-190	5	-1.78	669490250	64139	98.24	10650	10730	10300	13840	7460	10650	10437.87	1.27	0	913	10970	10810	10660	10500	10350	10735	10425	11	3190	100	6600	10	1	10867713	1137	-24.05	11.36	12	0.59	-435.00	921.00	38300	20240307	-72.69	10110	20240703	3.46	38300	-72.69	20240307	10110	3.46	20240703	38300	-72.69	20240307	10110	3.46	20240703	0.79	N	199430	100	10 억		137555	N	N	0	N	00	N
123	20240710	150919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10410	-240	5	-2.25	643608490	61663	94.45	10650	10730	10300	13840	7460	10650	10437.52	1.27	0	887	10970	10810	10660	10500	10350	10735	10425	11	3190	100	6600	10	1	10867713	1131	-23.93	11.30	12	0.57	-435.00	921.00	38300	20240307	-72.82	10110	20240703	2.97	38300	-72.82	20240307	10110	2.97	20240703	38300	-72.82	20240307	10110	2.97	20240703	0.79	N	199430	100	10 억		137555	N	N	0	N	00	N
124	20240710	140918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	-230	5	-2.16	581576060	55701	85.31	10650	10730	10300	13840	7460	10650	10441.03	1.27	0	1667	10970	10810	10660	10500	10350	10735	10425	11	3190	100	6600	10	1	10867713	1132	-23.95	11.31	12	0.51	-435.00	921.00	38300	20240307	-72.79	10110	20240703	3.07	38300	-72.79	20240307	10110	3.07	20240703	38300	-72.79	20240307	10110	3.07	20240703	0.79	N	199430	100	10 억		137555	N	N	0	N	00	N
125	20240710	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	-220	5	-2.07	551203960	52786	80.85	10650	10730	10300	13840	7460	10650	10442.24	1.27	0	2744	10970	10810	10660	10500	10350	10735	10425	11	3190	100	6600	10	1	10867713	1134	-23.98	11.32	12	0.49	-435.00	921.00	38300	20240307	-72.77	10110	20240703	3.17	38300	-72.77	20240307	10110	3.17	20240703	38300	-72.77	20240307	10110	3.17	20240703	0.79	N	199430	100	10 억		137555	N	N	0	N	00	N
126	20240710	120917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10420	-230	5	-2.16	493570150	47236	72.35	10650	10730	10300	13840	7460	10650	10449.03	1.27	0	4184	10970	10810	10660	10500	10350	10735	10425	11	3190	100	6600	10	1	10867713	1132	-23.95	11.31	12	0.43	-435.00	921.00	38300	20240307	-72.79	10110	20240703	3.07	38300	-72.79	20240307	10110	3.07	20240703	38300	-72.79	20240307	10110	3.07	20240703	0.79	N	199430	100	10 억		137555	N	N	0	N	00	N
127	20240710	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10550	-100	5	-0.94	404980250	38762	59.37	10650	10730	10300	13840	7460	10650	10447.87	1.27	0	5949	10970	10810	10660	10500	10350	10735	10425	11	3190	100	6600	10	1	10867713	1147	-24.25	11.45	12	0.36	-435.00	921.00	38300	20240307	-72.45	10110	20240703	4.35	38300	-72.45	20240307	10110	4.35	20240703	38300	-72.45	20240307	10110	4.35	20240703	0.79	N	199430	100	10 억		137555	N	N	0	N	00	N
128	20240710	100913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	-220	5	-2.07	251804050	24158	37.00	10650	10730	10300	13840	7460	10650	10423.22	1.27	0	-3901	10970	10810	10660	10500	10350	10735	10425	11	3190	100	6600	10	1	10867713	1134	-23.98	11.32	12	0.22	-435.00	921.00	38300	20240307	-72.77	10110	20240703	3.17	38300	-72.77	20240307	10110	3.17	20240703	38300	-72.77	20240307	10110	3.17	20240703	0.79	N	199430	100	10 억		137555	N	N	0	N	00	N
129	20240710	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10510	-140	5	-1.31	55359740	5235	8.02	10650	10730	10500	13840	7460	10650	10574.93	1.27	0	-1578	10970	10810	10660	10500	10350	10735	10425	11	3190	100	6600	10	1	10867713	1142	-24.16	11.41	12	0.05	-435.00	921.00	38300	20240307	-72.56	10110	20240703	3.96	38300	-72.56	20240307	10110	3.96	20240703	38300	-72.56	20240307	10110	3.96	20240703	0.79	N	199430	100	10 억		137555	N	N	0	N	00	N
130	20240709	160913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10650	160	2	1.53	693765610	65062	86.95	10670	10820	10510	13630	7350	10490	10663.15	1.23	0	4151	10803	10646	10433	10276	10063	10725	10355	11	3140	100	6500	10	1	10867713	1157	-24.48	11.56	12	0.60	-435.00	921.00	38300	20240307	-72.19	10110	20240703	5.34	38300	-72.19	20240307	10110	5.34	20240703	38300	-72.19	20240307	10110	5.34	20240703	0.78	N	199430	100	10 억		133626	N	N	0	N	00	N
131	20240709	150917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10610	120	2	1.14	667313860	62578	83.63	10670	10820	10510	13630	7350	10490	10663.72	1.23	0	4439	10803	10646	10433	10276	10063	10725	10355	11	3140	100	6500	10	1	10867713	1153	-24.39	11.52	12	0.58	-435.00	921.00	38300	20240307	-72.30	10110	20240703	4.95	38300	-72.30	20240307	10110	4.95	20240703	38300	-72.30	20240307	10110	4.95	20240703	0.78	N	199430	100	10 억		133626	N	N	0	N	00	N
132	20240709	140917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10730	240	2	2.29	614156110	57596	76.97	10670	10820	10510	13630	7350	10490	10663.18	1.23	0	4612	10803	10646	10433	10276	10063	10725	10355	11	3140	100	6500	10	1	10867713	1166	-24.67	11.65	12	0.53	-435.00	921.00	38300	20240307	-71.98	10110	20240703	6.13	38300	-71.98	20240307	10110	6.13	20240703	38300	-71.98	20240307	10110	6.13	20240703	0.78	N	199430	100	10 억		133626	N	N	0	N	00	N
133	20240709	130920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10570	80	2	0.76	561780860	52653	70.37	10670	10820	10510	13630	7350	10490	10669.50	1.23	0	4470	10803	10646	10433	10276	10063	10725	10355	11	3140	100	6500	10	1	10867713	1149	-24.30	11.48	12	0.48	-435.00	921.00	38300	20240307	-72.40	10110	20240703	4.55	38300	-72.40	20240307	10110	4.55	20240703	38300	-72.40	20240307	10110	4.55	20240703	0.78	N	199430	100	10 억		133626	N	N	0	N	00	N
134	20240709	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10600	110	2	1.05	492459660	46097	61.60	10670	10820	10510	13630	7350	10490	10683.12	1.23	0	4577	10803	10646	10433	10276	10063	10725	10355	11	3140	100	6500	10	1	10867713	1152	-24.37	11.51	12	0.42	-435.00	921.00	38300	20240307	-72.32	10110	20240703	4.85	38300	-72.32	20240307	10110	4.85	20240703	38300	-72.32	20240307	10110	4.85	20240703	0.78	N	199430	100	10 억		133626	N	N	0	N	00	N
135	20240709	110922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10650	160	2	1.53	446597530	41767	55.82	10670	10820	10510	13630	7350	10490	10692.60	1.23	0	6433	10803	10646	10433	10276	10063	10725	10355	11	3140	100	6500	10	1	10867713	1157	-24.48	11.56	12	0.38	-435.00	921.00	38300	20240307	-72.19	10110	20240703	5.34	38300	-72.19	20240307	10110	5.34	20240703	38300	-72.19	20240307	10110	5.34	20240703	0.78	N	199430	100	10 억		133626	N	N	0	N	00	N
136	20240709	100918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10740	250	2	2.38	349802990	32694	43.69	10670	10820	10510	13630	7350	10490	10699.31	1.23	0	6994	10803	10646	10433	10276	10063	10725	10355	11	3140	100	6500	10	1	10867713	1167	-24.69	11.66	12	0.30	-435.00	921.00	38300	20240307	-71.96	10110	20240703	6.23	38300	-71.96	20240307	10110	6.23	20240703	38300	-71.96	20240307	10110	6.23	20240703	0.78	N	199430	100	10 억		133626	N	N	0	N	00	N
137	20240709	090916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10660	170	2	1.62	59395750	5593	7.47	10670	10740	10510	13630	7350	10490	10619.68	1.23	0	580	10803	10646	10433	10276	10063	10725	10355	11	3140	100	6500	10	1	10867713	1158	-24.51	11.57	12	0.05	-435.00	921.00	38300	20240307	-72.17	10110	20240703	5.44	38300	-72.17	20240307	10110	5.44	20240703	38300	-72.17	20240307	10110	5.44	20240703	0.78	N	199430	100	10 억		133626	N	N	0	N	00	N
138	20240708	160910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10490	180	2	1.75	778688630	74511	48.28	10220	10590	10220	13400	7220	10310	10450.60	1.12	0	12128	11096	10702	10466	10072	9836	10900	10270	11	3090	100	6390	10	1	10867713	1140	-24.11	11.39	12	0.69	-435.00	921.00	38300	20240307	-72.61	10110	20240703	3.76	38300	-72.61	20240307	10110	3.76	20240703	38300	-72.61	20240307	10110	3.76	20240703	0.77	N	199430	100	10 억		121313	N	N	0	N	00	N
139	20240708	150911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10490	180	2	1.75	705252820	67514	43.74	10220	10590	10220	13400	7220	10310	10446.02	1.12	0	8775	11096	10702	10466	10072	9836	10900	10270	11	3090	100	6390	10	1	10867713	1140	-24.11	11.39	12	0.62	-435.00	921.00	38300	20240307	-72.61	10110	20240703	3.76	38300	-72.61	20240307	10110	3.76	20240703	38300	-72.61	20240307	10110	3.76	20240703	0.77	N	199430	100	10 억		121313	N	N	0	N	00	N
140	20240708	140914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10520	210	2	2.04	626117160	59951	38.84	10220	10590	10220	13400	7220	10310	10443.82	1.12	0	6809	11096	10702	10466	10072	9836	10900	10270	11	3090	100	6390	10	1	10867713	1143	-24.18	11.42	12	0.55	-435.00	921.00	38300	20240307	-72.53	10110	20240703	4.06	38300	-72.53	20240307	10110	4.06	20240703	38300	-72.53	20240307	10110	4.06	20240703	0.77	N	199430	100	10 억		121313	N	N	0	N	00	N
141	20240708	130910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10560	250	2	2.42	557694010	53433	34.62	10220	10590	10220	13400	7220	10310	10437.26	1.12	0	6004	11096	10702	10466	10072	9836	10900	10270	11	3090	100	6390	10	1	10867713	1148	-24.28	11.47	12	0.49	-435.00	921.00	38300	20240307	-72.43	10110	20240703	4.45	38300	-72.43	20240307	10110	4.45	20240703	38300	-72.43	20240307	10110	4.45	20240703	0.77	N	199430	100	10 억		121313	N	N	0	N	00	N
142	20240708	120911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10530	220	2	2.13	459174150	44088	28.57	10220	10590	10220	13400	7220	10310	10414.95	1.12	0	3612	11096	10702	10466	10072	9836	10900	10270	11	3090	100	6390	10	1	10867713	1144	-24.21	11.43	12	0.41	-435.00	921.00	38300	20240307	-72.51	10110	20240703	4.15	38300	-72.51	20240307	10110	4.15	20240703	38300	-72.51	20240307	10110	4.15	20240703	0.77	N	199430	100	10 억		121313	N	N	0	N	00	N
143	20240708	110909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10430	120	2	1.16	360219950	34631	22.44	10220	10590	10220	13400	7220	10310	10401.66	1.12	0	2706	11096	10702	10466	10072	9836	10900	10270	11	3090	100	6390	10	1	10867713	1134	-23.98	11.32	12	0.32	-435.00	921.00	38300	20240307	-72.77	10110	20240703	3.17	38300	-72.77	20240307	10110	3.17	20240703	38300	-72.77	20240307	10110	3.17	20240703	0.77	N	199430	100	10 억		121313	N	N	0	N	00	N
144	20240708	100910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10520	210	2	2.04	249184620	24064	15.59	10220	10580	10220	13400	7220	10310	10355.08	1.12	0	3461	11096	10702	10466	10072	9836	10900	10270	11	3090	100	6390	10	1	10867713	1143	-24.18	11.42	12	0.22	-435.00	921.00	38300	20240307	-72.53	10110	20240703	4.06	38300	-72.53	20240307	10110	4.06	20240703	38300	-72.53	20240307	10110	4.06	20240703	0.77	N	199430	100	10 억		121313	N	N	0	N	00	N
145	20240708	090909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	-80	5	-0.78	91003500	8861	5.74	10220	10330	10220	13400	7220	10310	10270.12	1.12	0	-2843	11096	10702	10466	10072	9836	10900	10270	11	3090	100	6390	10	1	10867713	1112	-23.52	11.11	12	0.08	-435.00	921.00	38300	20240307	-73.29	10110	20240703	1.19	38300	-73.29	20240307	10110	1.19	20240703	38300	-73.29	20240307	10110	1.19	20240703	0.77	N	199430	100	10 억		121313	N	N	0	N	00	N
146	20240705	160905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10310	100	2	0.98	1613209150	152736	229.04	10230	10860	10230	13270	7150	10210	10562.41	1.08	0	4499	10610	10410	10310	10110	10010	10360	10060	11	3060	100	6330	10	1	10867713	1120	-23.70	11.19	12	1.41	-435.00	921.00	38300	20240307	-73.08	10110	20240703	1.98	38300	-73.08	20240307	10110	1.98	20240703	38300	-73.08	20240307	10110	1.98	20240703	0.79	N	199430	100	10 억		117663	N	N	0	N	00	N
147	20240705	150909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10340	130	2	1.27	1534833100	145144	217.66	10230	10860	10230	13270	7150	10210	10574.55	1.08	0	5139	10610	10410	10310	10110	10010	10360	10060	11	3060	100	6330	10	1	10867713	1124	-23.77	11.23	12	1.34	-435.00	921.00	38300	20240307	-73.00	10110	20240703	2.27	38300	-73.00	20240307	10110	2.27	20240703	38300	-73.00	20240307	10110	2.27	20240703	0.79	N	199430	100	10 억		117663	N	N	0	N	00	N
148	20240705	140909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10330	120	2	1.18	1458854960	137795	206.64	10230	10860	10230	13270	7150	10210	10587.14	1.08	0	6225	10610	10410	10310	10110	10010	10360	10060	11	3060	100	6330	10	1	10867713	1123	-23.75	11.22	12	1.27	-435.00	921.00	38300	20240307	-73.03	10110	20240703	2.18	38300	-73.03	20240307	10110	2.18	20240703	38300	-73.03	20240307	10110	2.18	20240703	0.79	N	199430	100	10 억		117663	N	N	0	N	00	N
149	20240705	130908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10350	140	2	1.37	1329167180	125234	187.80	10230	10860	10230	13270	7150	10210	10613.47	1.08	0	8517	10610	10410	10310	10110	10010	10360	10060	11	3060	100	6330	10	1	10867713	1125	-23.79	11.24	12	1.15	-435.00	921.00	38300	20240307	-72.98	10110	20240703	2.37	38300	-72.98	20240307	10110	2.37	20240703	38300	-72.98	20240307	10110	2.37	20240703	0.79	N	199430	100	10 억		117663	N	N	0	N	00	N
150	20240705	120908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	190	2	1.86	1292597980	121711	182.52	10230	10860	10230	13270	7150	10210	10620.22	1.08	0	10132	10610	10410	10310	10110	10010	10360	10060	11	3060	100	6330	10	1	10867713	1130	-23.91	11.29	12	1.12	-435.00	921.00	38300	20240307	-72.85	10110	20240703	2.87	38300	-72.85	20240307	10110	2.87	20240703	38300	-72.85	20240307	10110	2.87	20240703	0.79	N	199430	100	10 억		117663	N	N	0	N	00	N
151	20240705	110905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10370	160	2	1.57	1244900440	117126	175.64	10230	10860	10230	13270	7150	10210	10628.73	1.08	0	11854	10610	10410	10310	10110	10010	10360	10060	11	3060	100	6330	10	1	10867713	1127	-23.84	11.26	12	1.08	-435.00	921.00	38300	20240307	-72.92	10110	20240703	2.57	38300	-72.92	20240307	10110	2.57	20240703	38300	-72.92	20240307	10110	2.57	20240703	0.79	N	199430	100	10 억		117663	N	N	0	N	00	N
152	20240705	100905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10550	340	2	3.33	1027943560	96336	144.46	10230	10860	10230	13270	7150	10210	10670.40	1.08	0	12800	10610	10410	10310	10110	10010	10360	10060	11	3060	100	6330	10	1	10867713	1147	-24.25	11.45	12	0.89	-435.00	921.00	38300	20240307	-72.45	10110	20240703	4.35	38300	-72.45	20240307	10110	4.35	20240703	38300	-72.45	20240307	10110	4.35	20240703	0.79	N	199430	100	10 억		117663	N	N	0	N	00	N
153	20240705	090907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	190	2	1.86	127443890	12222	18.33	10230	10570	10230	13270	7150	10210	10427.42	1.08	0	3189	10610	10410	10310	10110	10010	10360	10060	11	3060	100	6330	10	1	10867713	1130	-23.91	11.29	12	0.11	-435.00	921.00	38300	20240307	-72.85	10110	20240703	2.87	38300	-72.85	20240307	10110	2.87	20240703	38300	-72.85	20240307	10110	2.87	20240703	0.79	N	199430	100	10 억		117663	N	N	0	N	00	N
154	20240704	160902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10210	-160	5	-1.54	678986560	65690	73.63	10310	10510	10210	13480	7260	10370	10336.73	1.11	0	-2659	10703	10536	10323	10156	9943	10620	10240	11	3110	100	6420	10	1	10867713	1110	-23.47	11.09	12	0.60	-435.00	921.00	38300	20240307	-73.34	10110	20240703	0.99	38300	-73.34	20240307	10110	0.99	20240703	38300	-73.34	20240307	10110	0.99	20240703	0.74	N	199430	100	10 억		120522	N	N	0	N	00	N
155	20240704	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	-150	5	-1.45	623558120	60267	67.55	10310	10510	10210	13480	7260	10370	10346.59	1.11	0	-1635	10703	10536	10323	10156	9943	10620	10240	11	3110	100	6420	10	1	10867713	1111	-23.49	11.10	12	0.55	-435.00	921.00	38300	20240307	-73.32	10110	20240703	1.09	38300	-73.32	20240307	10110	1.09	20240703	38300	-73.32	20240307	10110	1.09	20240703	0.74	N	199430	100	10 억		120522	N	N	0	N	00	N
156	20240704	140904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10260	-110	5	-1.06	509318710	49109	55.04	10310	10510	10240	13480	7260	10370	10371.19	1.11	0	166	10703	10536	10323	10156	9943	10620	10240	11	3110	100	6420	10	1	10867713	1115	-23.59	11.14	12	0.45	-435.00	921.00	38300	20240307	-73.21	10110	20240703	1.48	38300	-73.21	20240307	10110	1.48	20240703	38300	-73.21	20240307	10110	1.48	20240703	0.74	N	199430	100	10 억		120522	N	N	0	N	00	N
157	20240704	130905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10280	-90	5	-0.87	473785330	45648	51.16	10310	10510	10240	13480	7260	10370	10379.10	1.11	0	815	10703	10536	10323	10156	9943	10620	10240	11	3110	100	6420	10	1	10867713	1117	-23.63	11.16	12	0.42	-435.00	921.00	38300	20240307	-73.16	10110	20240703	1.68	38300	-73.16	20240307	10110	1.68	20240703	38300	-73.16	20240307	10110	1.68	20240703	0.74	N	199430	100	10 억		120522	N	N	0	N	00	N
158	20240704	120905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10260	-110	5	-1.06	415916830	40030	44.87	10310	10510	10240	13480	7260	10370	10390.13	1.11	0	2489	10703	10536	10323	10156	9943	10620	10240	11	3110	100	6420	10	1	10867713	1115	-23.59	11.14	12	0.37	-435.00	921.00	38300	20240307	-73.21	10110	20240703	1.48	38300	-73.21	20240307	10110	1.48	20240703	38300	-73.21	20240307	10110	1.48	20240703	0.74	N	199430	100	10 억		120522	N	N	0	N	00	N
159	20240704	110903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10400	30	2	0.29	313650790	30125	33.76	10310	10510	10310	13480	7260	10370	10411.65	1.11	0	7704	10703	10536	10323	10156	9943	10620	10240	11	3110	100	6420	10	1	10867713	1130	-23.91	11.29	12	0.28	-435.00	921.00	38300	20240307	-72.85	10110	20240703	2.87	38300	-72.85	20240307	10110	2.87	20240703	38300	-72.85	20240307	10110	2.87	20240703	0.74	N	199430	100	10 억		120522	N	N	0	N	00	N
160	20240704	100903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10480	110	2	1.06	215235180	20709	23.21	10310	10490	10310	13480	7260	10370	10393.32	1.11	0	10499	10703	10536	10323	10156	9943	10620	10240	11	3110	100	6420	10	1	10867713	1139	-24.09	11.38	12	0.19	-435.00	921.00	38300	20240307	-72.64	10110	20240703	3.66	38300	-72.64	20240307	10110	3.66	20240703	38300	-72.64	20240307	10110	3.66	20240703	0.74	N	199430	100	10 억		120522	N	N	0	N	00	N
161	20240704	090904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10410	40	2	0.39	26588900	2562	2.87	10310	10470	10310	13480	7260	10370	10378.18	1.11	0	302	10703	10536	10323	10156	9943	10620	10240	11	3110	100	6420	10	1	10867713	1131	-23.93	11.30	12	0.02	-435.00	921.00	38300	20240307	-72.82	10110	20240703	2.97	38300	-72.82	20240307	10110	2.97	20240703	38300	-72.82	20240307	10110	2.97	20240703	0.74	N	199430	100	10 억		120522	N	N	0	N	00	N
162	20240703	160859	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10370	100	2	0.97	911619090	88601	63.62	10300	10490	10110	13350	7190	10270	10288.57	1.16	0	-5185	11083	10676	10473	10066	9863	10575	9965	11	3080	100	6360	10	1	10867713	1127	-23.84	11.26	12	0.82	-435.00	921.00	38300	20240307	-72.92	10110	20240703	2.57	38300	-72.92	20240307	10110	2.57	20240703	38300	-72.92	20240307	10110	2.57	20240703	0.77	N	199430	100	10 억		125699	N	N	0	N	00	N
163	20240703	150902	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10390	120	2	1.17	845068980	82190	59.02	10300	10490	10110	13350	7190	10270	10281.90	1.16	0	-5774	11083	10676	10473	10066	9863	10575	9965	11	3080	100	6360	10	1	10867713	1129	-23.89	11.28	12	0.76	-435.00	921.00	38300	20240307	-72.87	10110	20240703	2.77	38300	-72.87	20240307	10110	2.77	20240703	38300	-72.87	20240307	10110	2.77	20240703	0.77	N	199430	100	10 억		125699	N	N	0	N	00	N
164	20240703	140903	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10280	10	2	0.10	689502330	67108	48.19	10300	10490	10110	13350	7190	10270	10274.52	1.16	0	-9161	11083	10676	10473	10066	9863	10575	9965	11	3080	100	6360	10	1	10867713	1117	-23.63	11.16	12	0.62	-435.00	921.00	38300	20240307	-73.16	10110	20240703	1.68	38300	-73.16	20240307	10110	1.68	20240703	38300	-73.16	20240307	10110	1.68	20240703	0.77	N	199430	100	10 억		125699	N	N	0	N	00	N
165	20240703	130902	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10280	10	2	0.10	667352710	64951	46.64	10300	10490	10110	13350	7190	10270	10274.71	1.16	0	-8895	11083	10676	10473	10066	9863	10575	9965	11	3080	100	6360	10	1	10867713	1117	-23.63	11.16	12	0.60	-435.00	921.00	38300	20240307	-73.16	10110	20240703	1.68	38300	-73.16	20240307	10110	1.68	20240703	38300	-73.16	20240307	10110	1.68	20240703	0.77	N	199430	100	10 억		125699	N	N	0	N	00	N
166	20240703	120901	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10220	-50	5	-0.49	617948700	60140	43.18	10300	10490	10110	13350	7190	10270	10275.17	1.16	0	-9164	11083	10676	10473	10066	9863	10575	9965	11	3080	100	6360	10	1	10867713	1111	-23.49	11.10	12	0.55	-435.00	921.00	38300	20240307	-73.32	10110	20240703	1.09	38300	-73.32	20240307	10110	1.09	20240703	38300	-73.32	20240307	10110	1.09	20240703	0.77	N	199430	100	10 억		125699	N	N	0	N	00	N
167	20240703	110903	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10320	50	2	0.49	472016990	45926	32.98	10300	10490	10110	13350	7190	10270	10277.77	1.16	0	-6679	11083	10676	10473	10066	9863	10575	9965	11	3080	100	6360	10	1	10867713	1122	-23.72	11.21	12	0.42	-435.00	921.00	38300	20240307	-73.05	10110	20240703	2.08	38300	-73.05	20240307	10110	2.08	20240703	38300	-73.05	20240307	10110	2.08	20240703	0.77	N	199430	100	10 억		125699	N	N	0	N	00	N
168	20240703	100904	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10270	0	3	0.00	290900900	28181	20.24	10300	10490	10210	13350	7190	10270	10322.59	1.16	0	-4022	11083	10676	10473	10066	9863	10575	9965	11	3080	100	6360	10	1	10867713	1116	-23.61	11.15	12	0.26	-435.00	921.00	38300	20240307	-73.19	10210	20240703	0.59	38300	-73.19	20240307	10210	0.59	20240703	38300	-73.19	20240307	10210	0.59	20240703	0.77	N	199430	100	10 억		125699	N	N	0	N	00	N
169	20240703	090901	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10300	30	2	0.29	57331020	5575	4.00	10300	10380	10210	13350	7190	10270	10283.59	1.16	0	-1533	11083	10676	10473	10066	9863	10575	9965	11	3080	100	6360	10	1	10867713	1119	-23.68	11.18	12	0.05	-435.00	921.00	38300	20240307	-73.11	10210	20240703	0.88	38300	-73.11	20240307	10210	0.88	20240703	38300	-73.11	20240307	10210	0.88	20240703	0.77	N	199430	100	10 억		125699	N	N	0	N	00	N
170	20240702	160858	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10270	-480	5	-4.47	1429817030	137428	165.63	10870	10880	10270	13970	7530	10750	10404.57	1.17	0	-1818	10976	10862	10746	10632	10516	10920	10690	11	3220	100	6660	10	1	10867713	1116	-23.61	11.15	12	1.26	-435.00	921.00	38300	20240307	-73.19	10270	20240702	0.00	38300	-73.19	20240307	10270	0.00	20240702	38300	-73.19	20240307	10270	0.00	20240702	0.75	N	199430	100	10 억		127517	N	N	0	N	00	N
171	20240702	150859	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10320	-430	5	-4.00	1328351610	127559	153.73	10870	10880	10280	13970	7530	10750	10413.63	1.17	0	-2840	10976	10862	10746	10632	10516	10920	10690	11	3220	100	6660	10	1	10867713	1122	-23.72	11.21	12	1.17	-435.00	921.00	38300	20240307	-73.05	10280	20240702	0.39	38300	-73.05	20240307	10280	0.39	20240702	38300	-73.05	20240307	10280	0.39	20240702	0.75	N	199430	100	10 억		127517	N	N	0	N	00	N
172	20240702	140900	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10320	-430	5	-4.00	1108728750	106262	128.07	10870	10880	10280	13970	7530	10750	10433.92	1.17	0	-10694	10976	10862	10746	10632	10516	10920	10690	11	3220	100	6660	10	1	10867713	1122	-23.72	11.21	12	0.98	-435.00	921.00	38300	20240307	-73.05	10280	20240702	0.39	38300	-73.05	20240307	10280	0.39	20240702	38300	-73.05	20240307	10280	0.39	20240702	0.75	N	199430	100	10 억		127517	N	N	0	N	00	N
173	20240702	130900	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10370	-380	5	-3.53	1011378650	96827	116.70	10870	10880	10280	13970	7530	10750	10445.21	1.17	0	-9447	10976	10862	10746	10632	10516	10920	10690	11	3220	100	6660	10	1	10867713	1127	-23.84	11.26	12	0.89	-435.00	921.00	38300	20240307	-72.92	10280	20240702	0.88	38300	-72.92	20240307	10280	0.88	20240702	38300	-72.92	20240307	10280	0.88	20240702	0.75	N	199430	100	10 억		127517	N	N	0	N	00	N
174	20240702	120901	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10330	-420	5	-3.91	910069690	87032	104.89	10870	10880	10280	13970	7530	10750	10456.72	1.17	0	-9093	10976	10862	10746	10632	10516	10920	10690	11	3220	100	6660	10	1	10867713	1123	-23.75	11.22	12	0.80	-435.00	921.00	38300	20240307	-73.03	10280	20240702	0.49	38300	-73.03	20240307	10280	0.49	20240702	38300	-73.03	20240307	10280	0.49	20240702	0.75	N	199430	100	10 억		127517	N	N	0	N	00	N
175	20240702	110859	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10400	-350	5	-3.26	608868830	57865	69.74	10870	10880	10350	13970	7530	10750	10522.23	1.17	0	-18492	10976	10862	10746	10632	10516	10920	10690	11	3220	100	6660	10	1	10867713	1130	-23.91	11.29	12	0.53	-435.00	921.00	38300	20240307	-72.85	10350	20240702	0.48	38300	-72.85	20240307	10350	0.48	20240702	38300	-72.85	20240307	10350	0.48	20240702	0.75	N	199430	100	10 억		127517	N	N	0	N	00	N
176	20240702	100859	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10440	-310	5	-2.88	497840340	47211	56.90	10870	10880	10390	13970	7530	10750	10545.01	1.17	0	-18438	10976	10862	10746	10632	10516	10920	10690	11	3220	100	6660	10	1	10867713	1135	-24.00	11.34	12	0.43	-435.00	921.00	38300	20240307	-72.74	10390	20240702	0.48	38300	-72.74	20240307	10390	0.48	20240702	38300	-72.74	20240307	10390	0.48	20240702	0.75	N	199430	100	10 억		127517	N	N	0	N	00	N
177	20240702	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10800	50	2	0.47	81744510	7622	9.19	10870	10880	10680	13970	7530	10750	10724.81	1.17	0	-5509	10976	10862	10746	10632	10516	10920	10690	11	3220	100	6660	10	1	10867713	1174	-24.83	11.73	12	0.07	-435.00	921.00	38300	20240307	-71.80	10540	20240628	2.47	38300	-71.80	20240307	10540	2.47	20240628	38300	-71.80	20240307	10540	2.47	20240628	0.75	N	199430	100	10 억		127517	N	N	0	N	00	N
178	20240701	160856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10750	150	2	1.42	872906770	81070	63.10	10630	10860	10630	13780	7420	10600	10767.35	1.16	0	2427	10933	10766	10653	10486	10373	10710	10430	11	3180	100	6570	10	1	10867713	1168	-24.71	11.67	12	0.75	-435.00	921.00	38300	20240307	-71.93	10540	20240628	1.99	38300	-71.93	20240307	10540	1.99	20240628	38300	-71.93	20240307	10540	1.99	20240628	0.67	N	199430	100	10 억		125590	N	N	0	N	00	N
179	20240701	150859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10750	150	2	1.42	782687090	72667	56.56	10630	10860	10630	13780	7420	10600	10770.90	1.16	0	4849	10933	10766	10653	10486	10373	10710	10430	11	3180	100	6570	10	1	10867713	1168	-24.71	11.67	12	0.67	-435.00	921.00	38300	20240307	-71.93	10540	20240628	1.99	38300	-71.93	20240307	10540	1.99	20240628	38300	-71.93	20240307	10540	1.99	20240628	0.67	N	199430	100	10 억		125590	N	N	0	N	00	N
180	20240701	140857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10750	150	2	1.42	658873280	61134	47.59	10630	10860	10630	13780	7420	10600	10777.56	1.16	0	5410	10933	10766	10653	10486	10373	10710	10430	11	3180	100	6570	10	1	10867713	1168	-24.71	11.67	12	0.56	-435.00	921.00	38300	20240307	-71.93	10540	20240628	1.99	38300	-71.93	20240307	10540	1.99	20240628	38300	-71.93	20240307	10540	1.99	20240628	0.67	N	199430	100	10 억		125590	N	N	0	N	00	N
181	20240701	130857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10750	150	2	1.42	600894520	55743	43.39	10630	10860	10630	13780	7420	10600	10779.76	1.16	0	5411	10933	10766	10653	10486	10373	10710	10430	11	3180	100	6570	10	1	10867713	1168	-24.71	11.67	12	0.51	-435.00	921.00	38300	20240307	-71.93	10540	20240628	1.99	38300	-71.93	20240307	10540	1.99	20240628	38300	-71.93	20240307	10540	1.99	20240628	0.67	N	199430	100	10 억		125590	N	N	0	N	00	N
182	20240701	120858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10830	230	2	2.17	538815650	49978	38.90	10630	10860	10630	13780	7420	10600	10781.09	1.16	0	6919	10933	10766	10653	10486	10373	10710	10430	11	3180	100	6570	10	1	10867713	1177	-24.90	11.76	12	0.46	-435.00	921.00	38300	20240307	-71.72	10540	20240628	2.75	38300	-71.72	20240307	10540	2.75	20240628	38300	-71.72	20240307	10540	2.75	20240628	0.67	N	199430	100	10 억		125590	N	N	0	N	00	N
183	20240701	110856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10800	200	2	1.89	439520450	40803	31.76	10630	10860	10630	13780	7420	10600	10771.81	1.16	0	7252	10933	10766	10653	10486	10373	10710	10430	11	3180	100	6570	10	1	10867713	1174	-24.83	11.73	12	0.38	-435.00	921.00	38300	20240307	-71.80	10540	20240628	2.47	38300	-71.80	20240307	10540	2.47	20240628	38300	-71.80	20240307	10540	2.47	20240628	0.67	N	199430	100	10 억		125590	N	N	0	N	00	N
184	20240701	100855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10820	220	2	2.08	360297340	33462	26.05	10630	10860	10630	13780	7420	10600	10767.41	1.16	0	6182	10933	10766	10653	10486	10373	10710	10430	11	3180	100	6570	10	1	10867713	1176	-24.87	11.75	12	0.31	-435.00	921.00	38300	20240307	-71.75	10540	20240628	2.66	38300	-71.75	20240307	10540	2.66	20240628	38300	-71.75	20240307	10540	2.66	20240628	0.67	N	199430	100	10 억		125590	N	N	0	N	00	N
185	20240701	090853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10680	80	2	0.75	64372220	6022	4.69	10630	10770	10630	13780	7420	10600	10689.66	1.16	0	812	10933	10766	10653	10486	10373	10710	10430	11	3180	100	6570	10	1	10867713	1161	-24.55	11.60	12	0.06	-435.00	921.00	38300	20240307	-72.11	10540	20240628	1.33	38300	-72.11	20240307	10540	1.33	20240628	38300	-72.11	20240307	10540	1.33	20240628	0.67	N	199430	100	10 억		125590	N	N	0	N	00	N