KissMeData/228850/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	161024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	0	3	0.00	27546280	3492	106.46	7940	7940	7850	10320	5560	7940	7888.40	2.33	0	-393	7993	7966	7913	7886	7833	7980	7900	83	2380	500	5710	10	1	16591014	1317	6.72	0.51	12	0.02	1181.00	15443.00	10690	20230801	-25.72	7810	20240725	1.66	9430	-15.80	20240219	7810	1.66	20240725	10690	-25.72	20230801	7810	1.66	20240725	0.44	N	228850	500	82 억		387259	N	N	0	N	00	N
3	20240731	151040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	-40	5	-0.50	26263880	3330	101.52	7940	7940	7850	10320	5560	7940	7887.05	2.33	0	-393	7993	7966	7913	7886	7833	7980	7900	83	2380	500	5710	10	1	16591014	1311	6.69	0.51	12	0.02	1181.00	15443.00	10690	20230801	-26.10	7810	20240725	1.15	9430	-16.22	20240219	7810	1.15	20240725	10690	-26.10	20230801	7810	1.15	20240725	0.44	N	228850	500	82 억		387259	N	N	0	N	00	N
4	20240731	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7890	-50	5	-0.63	22843260	2896	88.29	7940	7940	7850	10320	5560	7940	7887.87	2.33	0	-390	7993	7966	7913	7886	7833	7980	7900	83	2380	500	5710	10	1	16591014	1309	6.68	0.51	12	0.02	1181.00	15443.00	10690	20230801	-26.19	7810	20240725	1.02	9430	-16.33	20240219	7810	1.02	20240725	10690	-26.19	20230801	7810	1.02	20240725	0.44	N	228850	500	82 억		387259	N	N	0	N	00	N
5	20240731	131034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7880	-60	5	-0.76	16105290	2040	62.20	7940	7940	7880	10320	5560	7940	7894.75	2.33	0	-353	7993	7966	7913	7886	7833	7980	7900	83	2380	500	5710	10	1	16591014	1307	6.67	0.51	12	0.01	1181.00	15443.00	10690	20230801	-26.29	7810	20240725	0.90	9430	-16.44	20240219	7810	0.90	20240725	10690	-26.29	20230801	7810	0.90	20240725	0.44	N	228850	500	82 억		387259	N	N	0	N	00	N
6	20240731	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7890	-50	5	-0.63	11846060	1500	45.73	7940	7940	7880	10320	5560	7940	7897.37	2.33	0	-353	7993	7966	7913	7886	7833	7980	7900	83	2380	500	5710	10	1	16591014	1309	6.68	0.51	12	0.01	1181.00	15443.00	10690	20230801	-26.19	7810	20240725	1.02	9430	-16.33	20240219	7810	1.02	20240725	10690	-26.19	20230801	7810	1.02	20240725	0.44	N	228850	500	82 억		387259	N	N	0	N	00	N
7	20240731	111037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7880	-60	5	-0.76	11192000	1417	43.20	7940	7940	7880	10320	5560	7940	7898.38	2.33	0	-353	7993	7966	7913	7886	7833	7980	7900	83	2380	500	5710	10	1	16591014	1307	6.67	0.51	12	0.01	1181.00	15443.00	10690	20230801	-26.29	7810	20240725	0.90	9430	-16.44	20240219	7810	0.90	20240725	10690	-26.29	20230801	7810	0.90	20240725	0.44	N	228850	500	82 억		387259	N	N	0	N	00	N
8	20240731	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	-40	5	-0.50	7726550	978	29.82	7940	7940	7890	10320	5560	7940	7900.36	2.33	0	-248	7993	7966	7913	7886	7833	7980	7900	83	2380	500	5710	10	1	16591014	1311	6.69	0.51	12	0.01	1181.00	15443.00	10690	20230801	-26.10	7810	20240725	1.15	9430	-16.22	20240219	7810	1.15	20240725	10690	-26.10	20230801	7810	1.15	20240725	0.44	N	228850	500	82 억		387259	N	N	0	N	00	N
9	20240731	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	0	3	0.00	23820	3	0.09	7940	7940	7940	10320	5560	7940	7940.00	2.33	0	0	7993	7966	7913	7886	7833	7980	7900	83	2380	500	5710	10	1	16591014	1317	6.72	0.51	12	0.00	1181.00	15443.00	10690	20230801	-25.72	7810	20240725	1.66	9430	-15.80	20240219	7810	1.66	20240725	10690	-25.72	20230801	7810	1.66	20240725	0.44	N	228850	500	82 억		387259	N	N	0	N	00	N
10	20240730	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	10	2	0.13	25781070	3270	53.79	7930	7940	7860	10300	5560	7930	7884.12	2.33	0	-88	8036	7982	7926	7872	7816	8010	7900	83	2370	500	5700	10	1	16591014	1317	6.72	0.51	12	0.02	1181.00	15443.00	10950	20230724	-27.49	7810	20240725	1.66	9430	-15.80	20240219	7810	1.66	20240725	10690	-25.72	20230801	7810	1.66	20240725	0.44	N	228850	500	82 억		387387	N	N	0	N	00	N
11	20240730	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7890	-40	5	-0.50	18681260	2372	39.02	7930	7940	7860	10300	5560	7930	7875.74	2.33	0	17	8036	7982	7926	7872	7816	8010	7900	83	2370	500	5700	10	1	16591014	1309	6.68	0.51	12	0.01	1181.00	15443.00	10950	20230724	-27.95	7810	20240725	1.02	9430	-16.33	20240219	7810	1.02	20240725	10690	-26.19	20230801	7810	1.02	20240725	0.44	N	228850	500	82 억		387387	N	N	0	N	00	N
12	20240730	141015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	-60	5	-0.76	15146290	1924	31.65	7930	7940	7860	10300	5560	7930	7872.29	2.33	0	-4	8036	7982	7926	7872	7816	8010	7900	83	2370	500	5700	10	1	16591014	1306	6.66	0.51	12	0.01	1181.00	15443.00	10950	20230724	-28.13	7810	20240725	0.77	9430	-16.54	20240219	7810	0.77	20240725	10690	-26.38	20230801	7810	0.77	20240725	0.44	N	228850	500	82 억		387387	N	N	0	N	00	N
13	20240730	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	-70	5	-0.88	14673620	1864	30.66	7930	7940	7860	10300	5560	7930	7872.11	2.33	0	-4	8036	7982	7926	7872	7816	8010	7900	83	2370	500	5700	10	1	16591014	1304	6.66	0.51	12	0.01	1181.00	15443.00	10950	20230724	-28.22	7810	20240725	0.64	9430	-16.65	20240219	7810	0.64	20240725	10690	-26.47	20230801	7810	0.64	20240725	0.44	N	228850	500	82 억		387387	N	N	0	N	00	N
14	20240730	121012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	-70	5	-0.88	10733020	1363	22.42	7930	7940	7860	10300	5560	7930	7874.56	2.33	0	-4	8036	7982	7926	7872	7816	8010	7900	83	2370	500	5700	10	1	16591014	1304	6.66	0.51	12	0.01	1181.00	15443.00	10950	20230724	-28.22	7810	20240725	0.64	9430	-16.65	20240219	7810	0.64	20240725	10690	-26.47	20230801	7810	0.64	20240725	0.44	N	228850	500	82 억		387387	N	N	0	N	00	N
15	20240730	111017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	-30	5	-0.38	6861970	871	14.33	7930	7940	7870	10300	5560	7930	7878.27	2.33	0	-4	8036	7982	7926	7872	7816	8010	7900	83	2370	500	5700	10	1	16591014	1311	6.69	0.51	12	0.01	1181.00	15443.00	10950	20230724	-27.85	7810	20240725	1.15	9430	-16.22	20240219	7810	1.15	20240725	10690	-26.10	20230801	7810	1.15	20240725	0.44	N	228850	500	82 억		387387	N	N	0	N	00	N
16	20240730	101026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7890	-40	5	-0.50	6767170	859	14.13	7930	7940	7870	10300	5560	7930	7877.96	2.33	0	-4	8036	7982	7926	7872	7816	8010	7900	83	2370	500	5700	10	1	16591014	1309	6.68	0.51	12	0.01	1181.00	15443.00	10950	20230724	-27.95	7810	20240725	1.02	9430	-16.33	20240219	7810	1.02	20240725	10690	-26.19	20230801	7810	1.02	20240725	0.44	N	228850	500	82 억		387387	N	N	0	N	00	N
17	20240730	091030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	10	2	0.13	158620	20	0.33	7930	7940	7930	10300	5560	7930	7931.00	2.33	0	-4	8036	7982	7926	7872	7816	8010	7900	83	2370	500	5700	10	1	16591014	1317	6.72	0.51	12	0.00	1181.00	15443.00	10950	20230724	-27.49	7810	20240725	1.66	9430	-15.80	20240219	7810	1.66	20240725	10690	-25.72	20230801	7810	1.66	20240725	0.44	N	228850	500	82 억		387387	N	N	0	N	00	N
18	20240729	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7930	-10	5	-0.13	47492880	6019	107.79	7870	7980	7870	10320	5560	7940	7890.39	2.34	0	-433	8013	7976	7913	7876	7813	7995	7895	83	2380	500	5710	10	1	16591014	1316	6.71	0.51	12	0.04	1181.00	15443.00	11080	20230721	-28.43	7810	20240725	1.54	9430	-15.91	20240219	7810	1.54	20240725	10690	-25.82	20230801	7810	1.54	20240725	0.44	N	228850	500	82 억		387430	N	N	0	N	00	N
19	20240729	151022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	-40	5	-0.50	45107170	5718	102.40	7870	7980	7870	10320	5560	7940	7888.63	2.34	0	-340	8013	7976	7913	7876	7813	7995	7895	83	2380	500	5710	10	1	16591014	1311	6.69	0.51	12	0.03	1181.00	15443.00	11080	20230721	-28.70	7810	20240725	1.15	9430	-16.22	20240219	7810	1.15	20240725	10690	-26.10	20230801	7810	1.15	20240725	0.44	N	228850	500	82 억		387430	N	N	0	N	00	N
20	20240729	141028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7930	-10	5	-0.13	28454550	3604	64.54	7870	7980	7870	10320	5560	7940	7895.27	2.34	0	-40	8013	7976	7913	7876	7813	7995	7895	83	2380	500	5710	10	1	16591014	1316	6.71	0.51	12	0.02	1181.00	15443.00	11080	20230721	-28.43	7810	20240725	1.54	9430	-15.91	20240219	7810	1.54	20240725	10690	-25.82	20230801	7810	1.54	20240725	0.44	N	228850	500	82 억		387430	N	N	0	N	00	N
21	20240729	131025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	-40	5	-0.50	10650340	1348	24.14	7870	7980	7870	10320	5560	7940	7900.85	2.34	0	-40	8013	7976	7913	7876	7813	7995	7895	83	2380	500	5710	10	1	16591014	1311	6.69	0.51	12	0.01	1181.00	15443.00	11080	20230721	-28.70	7810	20240725	1.15	9430	-16.22	20240219	7810	1.15	20240725	10690	-26.10	20230801	7810	1.15	20240725	0.44	N	228850	500	82 억		387430	N	N	0	N	00	N
22	20240729	121024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7910	-30	5	-0.38	9615420	1217	21.79	7870	7980	7870	10320	5560	7940	7900.92	2.34	0	-40	8013	7976	7913	7876	7813	7995	7895	83	2380	500	5710	10	1	16591014	1312	6.70	0.51	12	0.01	1181.00	15443.00	11080	20230721	-28.61	7810	20240725	1.28	9430	-16.12	20240219	7810	1.28	20240725	10690	-26.01	20230801	7810	1.28	20240725	0.44	N	228850	500	82 억		387430	N	N	0	N	00	N
23	20240729	111014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7910	-30	5	-0.38	6920150	876	15.69	7870	7980	7870	10320	5560	7940	7899.71	2.34	0	-40	8013	7976	7913	7876	7813	7995	7895	83	2380	500	5710	10	1	16591014	1312	6.70	0.51	12	0.01	1181.00	15443.00	11080	20230721	-28.61	7810	20240725	1.28	9430	-16.12	20240219	7810	1.28	20240725	10690	-26.01	20230801	7810	1.28	20240725	0.44	N	228850	500	82 억		387430	N	N	0	N	00	N
24	20240729	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	-40	5	-0.50	2723550	344	6.16	7870	7980	7870	10320	5560	7940	7917.30	2.34	0	-40	8013	7976	7913	7876	7813	7995	7895	83	2380	500	5710	10	1	16591014	1311	6.69	0.51	12	0.00	1181.00	15443.00	11080	20230721	-28.70	7810	20240725	1.15	9430	-16.22	20240219	7810	1.15	20240725	10690	-26.10	20230801	7810	1.15	20240725	0.44	N	228850	500	82 억		387430	N	N	0	N	00	N
25	20240729	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	30	2	0.38	175250	22	0.39	7870	7980	7870	10320	5560	7940	7965.91	2.34	0	0	8013	7976	7913	7876	7813	7995	7895	83	2380	500	5710	10	1	16591014	1322	6.75	0.52	12	0.00	1181.00	15443.00	11080	20230721	-28.07	7810	20240725	2.05	9430	-15.48	20240219	7810	2.05	20240725	10690	-25.44	20230801	7810	2.05	20240725	0.44	N	228850	500	82 억		387430	N	N	0	N	00	N
26	20240726	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7940	50	2	0.63	43942490	5573	53.78	7890	7950	7850	10250	5530	7890	7884.23	2.34	0	508	8076	7982	7896	7802	7716	7940	7760	83	2360	500	5680	10	1	16591014	1317	6.72	0.51	12	0.03	1181.00	15443.00	11080	20230721	-28.34	7810	20240725	1.66	9430	-15.80	20240219	7810	1.66	20240725	10690	-25.72	20230801	7810	1.66	20240725	0.44	N	228850	500	82 억		387492	N	N	0	N	00	N
27	20240726	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7950	60	2	0.76	42371200	5375	51.87	7890	7950	7850	10250	5530	7890	7883.01	2.34	0	443	8076	7982	7896	7802	7716	7940	7760	83	2360	500	5680	10	1	16591014	1319	6.73	0.51	12	0.03	1181.00	15443.00	11080	20230721	-28.25	7810	20240725	1.79	9430	-15.69	20240219	7810	1.79	20240725	10690	-25.63	20230801	7810	1.79	20240725	0.44	N	228850	500	82 억		387492	N	N	0	N	00	N
28	20240726	141006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7890	0	3	0.00	30451330	3870	37.35	7890	7930	7850	10250	5530	7890	7868.56	2.34	0	216	8076	7982	7896	7802	7716	7940	7760	83	2360	500	5680	10	1	16591014	1309	6.68	0.51	12	0.02	1181.00	15443.00	11080	20230721	-28.79	7810	20240725	1.02	9430	-16.33	20240219	7810	1.02	20240725	10690	-26.19	20230801	7810	1.02	20240725	0.44	N	228850	500	82 억		387492	N	N	0	N	00	N
29	20240726	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	10	2	0.13	28495640	3622	34.95	7890	7930	7850	10250	5530	7890	7867.38	2.34	0	38	8076	7982	7896	7802	7716	7940	7760	83	2360	500	5680	10	1	16591014	1311	6.69	0.51	12	0.02	1181.00	15443.00	11080	20230721	-28.70	7810	20240725	1.15	9430	-16.22	20240219	7810	1.15	20240725	10690	-26.10	20230801	7810	1.15	20240725	0.44	N	228850	500	82 억		387492	N	N	0	N	00	N
30	20240726	121011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7870	-20	5	-0.25	16354570	2081	20.08	7890	7930	7850	10250	5530	7890	7859.00	2.34	0	-106	8076	7982	7896	7802	7716	7940	7760	83	2360	500	5680	10	1	16591014	1306	6.66	0.51	12	0.01	1181.00	15443.00	11080	20230721	-28.97	7810	20240725	0.77	9430	-16.54	20240219	7810	0.77	20240725	10690	-26.38	20230801	7810	0.77	20240725	0.44	N	228850	500	82 억		387492	N	N	0	N	00	N
31	20240726	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	-30	5	-0.38	5546930	706	6.81	7890	7930	7850	10250	5530	7890	7856.84	2.34	0	-120	8076	7982	7896	7802	7716	7940	7760	83	2360	500	5680	10	1	16591014	1304	6.66	0.51	12	0.00	1181.00	15443.00	11080	20230721	-29.06	7810	20240725	0.64	9430	-16.65	20240219	7810	0.64	20240725	10690	-26.47	20230801	7810	0.64	20240725	0.44	N	228850	500	82 억		387492	N	N	0	N	00	N
32	20240726	101004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	-30	5	-0.38	1994220	254	2.45	7890	7930	7850	10250	5530	7890	7851.26	2.34	0	-142	8076	7982	7896	7802	7716	7940	7760	83	2360	500	5680	10	1	16591014	1304	6.66	0.51	12	0.00	1181.00	15443.00	11080	20230721	-29.06	7810	20240725	0.64	9430	-16.65	20240219	7810	0.64	20240725	10690	-26.47	20230801	7810	0.64	20240725	0.44	N	228850	500	82 억		387492	N	N	0	N	00	N
33	20240726	091003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7930	40	2	0.51	15820	2	0.02	7890	7930	7890	10250	5530	7890	7910.00	2.34	0	0	8076	7982	7896	7802	7716	7940	7760	83	2360	500	5680	10	1	16591014	1316	6.71	0.51	12	0.00	1181.00	15443.00	11080	20230721	-28.43	7810	20240725	1.54	9430	-15.91	20240219	7810	1.54	20240725	10690	-25.82	20230801	7810	1.54	20240725	0.44	N	228850	500	82 억		387492	N	N	0	N	00	N
34	20240725	161001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7890	-80	5	-1.00	81359940	10362	221.55	7970	7990	7810	10360	5580	7970	7851.75	2.34	0	-854	8076	8022	7966	7912	7856	7995	7885	83	2390	500	5730	10	1	16591014	1309	6.68	0.51	12	0.06	1181.00	15443.00	11080	20230721	-28.79	7810	20240725	1.02	9430	-16.33	20240219	7810	1.02	20240725	10690	-26.19	20230801	7810	1.02	20240725	0.43	N	228850	500	82 억		388346	N	N	0	N	00	N
35	20240725	151015	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7870	-100	5	-1.25	79871200	10173	217.51	7970	7990	7810	10360	5580	7970	7851.29	2.34	0	-784	8076	8022	7966	7912	7856	7995	7885	83	2390	500	5730	10	1	16591014	1306	6.66	0.51	12	0.06	1181.00	15443.00	11080	20230721	-28.97	7810	20240725	0.77	9430	-16.54	20240219	7810	0.77	20240725	10690	-26.38	20230801	7810	0.77	20240725	0.43	N	228850	500	82 억		388346	N	N	0	N	00	N
36	20240725	141009	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7890	-80	5	-1.00	72460270	9229	197.33	7970	7990	7810	10360	5580	7970	7851.37	2.34	0	-556	8076	8022	7966	7912	7856	7995	7885	83	2390	500	5730	10	1	16591014	1309	6.68	0.51	12	0.06	1181.00	15443.00	11080	20230721	-28.79	7810	20240725	1.02	9430	-16.33	20240219	7810	1.02	20240725	10690	-26.19	20230801	7810	1.02	20240725	0.43	N	228850	500	82 억		388346	N	N	0	N	00	N
37	20240725	131003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7810	-160	5	-2.01	63136280	8044	171.99	7970	7990	7810	10360	5580	7970	7848.87	2.34	0	-139	8076	8022	7966	7912	7856	7995	7885	83	2390	500	5730	10	1	16591014	1296	6.61	0.51	12	0.05	1181.00	15443.00	11080	20230721	-29.51	7810	20240725	0.00	9430	-17.18	20240219	7810	0.00	20240725	10690	-26.94	20230801	7810	0.00	20240725	0.43	N	228850	500	82 억		388346	N	N	0	N	00	N
38	20240725	121009	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7820	-150	5	-1.88	53108130	6762	144.58	7970	7990	7810	10360	5580	7970	7853.91	2.34	0	-77	8076	8022	7966	7912	7856	7995	7885	83	2390	500	5730	10	1	16591014	1297	6.62	0.51	12	0.04	1181.00	15443.00	11080	20230721	-29.42	7810	20240725	0.13	9430	-17.07	20240219	7810	0.13	20240725	10690	-26.85	20230801	7810	0.13	20240725	0.43	N	228850	500	82 억		388346	N	N	0	N	00	N
39	20240725	111006	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7900	-70	5	-0.88	47308920	6022	128.76	7970	7990	7810	10360	5580	7970	7856.01	2.34	0	-69	8076	8022	7966	7912	7856	7995	7885	83	2390	500	5730	10	1	16591014	1311	6.69	0.51	12	0.04	1181.00	15443.00	11080	20230721	-28.70	7810	20240725	1.15	9430	-16.22	20240219	7810	1.15	20240725	10690	-26.10	20230801	7810	1.15	20240725	0.43	N	228850	500	82 억		388346	N	N	0	N	00	N
40	20240725	101001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7810	-160	5	-2.01	35579450	4528	96.81	7970	7990	7810	10360	5580	7970	7857.65	2.34	0	269	8076	8022	7966	7912	7856	7995	7885	83	2390	500	5730	10	1	16591014	1296	6.61	0.51	12	0.03	1181.00	15443.00	11080	20230721	-29.51	7810	20240725	0.00	9430	-17.18	20240219	7810	0.00	20240725	10690	-26.94	20230801	7810	0.00	20240725	0.43	N	228850	500	82 억		388346	N	N	0	N	00	N
41	20240725	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	20	2	0.25	55830	7	0.15	7970	7990	7970	10360	5580	7970	7975.71	2.34	0	-7	8076	8022	7966	7912	7856	7995	7885	83	2390	500	5730	10	1	16591014	1326	6.77	0.52	12	0.00	1181.00	15443.00	11080	20230721	-27.89	7910	20240724	1.01	9430	-15.27	20240219	7910	1.01	20240724	10690	-25.26	20230801	7910	1.01	20240724	0.43	N	228850	500	82 억		388346	N	N	0	N	00	N
42	20240724	160956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7970	0	3	0.00	37145900	4677	126.06	7980	8020	7910	10360	5580	7970	7942.25	2.34	0	-44	8030	8000	7980	7950	7930	7995	7945	83	2390	500	5730	10	1	16591014	1322	6.75	0.52	12	0.03	1181.00	15443.00	11080	20230721	-28.07	7910	20240724	0.76	9430	-15.48	20240219	7910	0.76	20240724	10950	-27.21	20230724	7910	0.76	20240724	0.43	N	228850	500	82 억		388390	N	N	0	N	00	N
43	20240724	151011	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7920	-50	5	-0.63	34720400	4371	117.82	7980	8020	7910	10360	5580	7970	7943.35	2.34	0	-10	8030	8000	7980	7950	7930	7995	7945	83	2390	500	5730	10	1	16591014	1314	6.71	0.51	12	0.03	1181.00	15443.00	11080	20230721	-28.52	7910	20240724	0.13	9430	-16.01	20240219	7910	0.13	20240724	10950	-27.67	20230724	7910	0.13	20240724	0.43	N	228850	500	82 억		388390	N	N	0	N	00	N
44	20240724	141005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7920	-50	5	-0.63	15484510	1945	52.43	7980	8020	7920	10360	5580	7970	7961.19	2.34	0	-138	8030	8000	7980	7950	7930	7995	7945	83	2390	500	5730	10	1	16591014	1314	6.71	0.51	12	0.01	1181.00	15443.00	11080	20230721	-28.52	7920	20240724	0.00	9430	-16.01	20240219	7920	0.00	20240724	10950	-27.67	20230724	7920	0.00	20240724	0.43	N	228850	500	82 억		388390	N	N	0	N	00	N
45	20240724	131010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7960	-10	5	-0.13	9250220	1162	31.32	7980	8020	7930	10360	5580	7970	7960.60	2.34	0	-142	8030	8000	7980	7950	7930	7995	7945	83	2390	500	5730	10	1	16591014	1321	6.74	0.52	12	0.01	1181.00	15443.00	11080	20230721	-28.16	7920	20240722	0.51	9430	-15.59	20240219	7920	0.51	20240722	10950	-27.31	20230724	7920	0.51	20240722	0.43	N	228850	500	82 억		388390	N	N	0	N	00	N
46	20240724	121009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	10	2	0.13	8979560	1128	30.40	7980	8020	7930	10360	5580	7970	7960.60	2.34	0	-142	8030	8000	7980	7950	7930	7995	7945	83	2390	500	5730	10	1	16591014	1324	6.76	0.52	12	0.01	1181.00	15443.00	11080	20230721	-27.98	7920	20240722	0.76	9430	-15.38	20240219	7920	0.76	20240722	10950	-27.12	20230724	7920	0.76	20240722	0.43	N	228850	500	82 억		388390	N	N	0	N	00	N
47	20240724	111006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	30	2	0.38	5241350	658	17.74	7980	8020	7930	10360	5580	7970	7965.58	2.34	0	-154	8030	8000	7980	7950	7930	7995	7945	83	2390	500	5730	10	1	16591014	1327	6.77	0.52	12	0.00	1181.00	15443.00	11080	20230721	-27.80	7920	20240722	1.01	9430	-15.16	20240219	7920	1.01	20240722	10950	-26.94	20230724	7920	1.01	20240722	0.43	N	228850	500	82 억		388390	N	N	0	N	00	N
48	20240724	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7960	-10	5	-0.13	1039610	131	3.53	7980	7980	7930	10360	5580	7970	7935.95	2.34	0	-4	8030	8000	7980	7950	7930	7995	7945	83	2390	500	5730	10	1	16591014	1321	6.74	0.52	12	0.00	1181.00	15443.00	11080	20230721	-28.16	7920	20240722	0.51	9430	-15.59	20240219	7920	0.51	20240722	10950	-27.31	20230724	7920	0.51	20240722	0.43	N	228850	500	82 억		388390	N	N	0	N	00	N
49	20240724	090957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	0	3	0.00	39830	5	0.13	7980	7980	7960	10360	5580	7970	7966.00	2.34	0	-4	8030	8000	7980	7950	7930	7995	7945	83	2390	500	5730	10	1	16591014	1322	6.75	0.52	12	0.00	1181.00	15443.00	11080	20230721	-28.07	7920	20240722	0.63	9430	-15.48	20240219	7920	0.63	20240722	10950	-27.21	20230724	7920	0.63	20240722	0.43	N	228850	500	82 억		388390	N	N	0	N	00	N
50	20240723	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	0	3	0.00	29598550	3710	28.52	7970	8010	7960	10360	5580	7970	7978.05	2.35	0	-1415	8256	8112	8016	7872	7776	8065	7825	83	2390	500	5730	10	1	16591014	1322	6.75	0.52	12	0.02	1181.00	15443.00	11300	20230717	-29.47	7920	20240722	0.63	9430	-15.48	20240219	7920	0.63	20240722	10950	-27.21	20230724	7920	0.63	20240722	0.43	N	228850	500	82 억		390139	N	N	0	N	00	N
51	20240723	151013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	20	2	0.25	26289880	3295	25.33	7970	8010	7960	10360	5580	7970	7978.72	2.35	0	-1457	8256	8112	8016	7872	7776	8065	7825	83	2390	500	5730	10	1	16591014	1326	6.77	0.52	12	0.02	1181.00	15443.00	11300	20230717	-29.29	7920	20240722	0.88	9430	-15.27	20240219	7920	0.88	20240722	10950	-27.03	20230724	7920	0.88	20240722	0.43	N	228850	500	82 억		390139	N	N	0	N	00	N
52	20240723	140953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	40	2	0.50	22169920	2780	21.37	7970	8010	7960	10360	5580	7970	7974.79	2.35	0	-1381	8256	8112	8016	7872	7776	8065	7825	83	2390	500	5730	10	1	16591014	1329	6.78	0.52	12	0.02	1181.00	15443.00	11300	20230717	-29.12	7920	20240722	1.14	9430	-15.06	20240219	7920	1.14	20240722	10950	-26.85	20230724	7920	1.14	20240722	0.43	N	228850	500	82 억		390139	N	N	0	N	00	N
53	20240723	130950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	20	2	0.25	19763740	2479	19.05	7970	8010	7960	10360	5580	7970	7972.46	2.35	0	-1364	8256	8112	8016	7872	7776	8065	7825	83	2390	500	5730	10	1	16591014	1326	6.77	0.52	12	0.01	1181.00	15443.00	11300	20230717	-29.29	7920	20240722	0.88	9430	-15.27	20240219	7920	0.88	20240722	10950	-27.03	20230724	7920	0.88	20240722	0.43	N	228850	500	82 억		390139	N	N	0	N	00	N
54	20240723	120957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	10	2	0.13	16457450	2065	15.87	7970	8010	7960	10360	5580	7970	7969.71	2.35	0	-1061	8256	8112	8016	7872	7776	8065	7825	83	2390	500	5730	10	1	16591014	1324	6.76	0.52	12	0.01	1181.00	15443.00	11300	20230717	-29.38	7920	20240722	0.76	9430	-15.38	20240219	7920	0.76	20240722	10950	-27.12	20230724	7920	0.76	20240722	0.43	N	228850	500	82 억		390139	N	N	0	N	00	N
55	20240723	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	10	2	0.13	12038390	1510	11.61	7970	8010	7960	10360	5580	7970	7972.44	2.35	0	-1026	8256	8112	8016	7872	7776	8065	7825	83	2390	500	5730	10	1	16591014	1324	6.76	0.52	12	0.01	1181.00	15443.00	11300	20230717	-29.38	7920	20240722	0.76	9430	-15.38	20240219	7920	0.76	20240722	10950	-27.12	20230724	7920	0.76	20240722	0.43	N	228850	500	82 억		390139	N	N	0	N	00	N
56	20240723	100952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	0	3	0.00	1538660	193	1.48	7970	8010	7970	10360	5580	7970	7972.33	2.35	0	-142	8256	8112	8016	7872	7776	8065	7825	83	2390	500	5730	10	1	16591014	1322	6.75	0.52	12	0.00	1181.00	15443.00	11300	20230717	-29.47	7920	20240722	0.63	9430	-15.48	20240219	7920	0.63	20240722	10950	-27.21	20230724	7920	0.63	20240722	0.43	N	228850	500	82 억		390139	N	N	0	N	00	N
57	20240723	091002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	40	2	0.50	287000	36	0.28	7970	8010	7970	10360	5580	7970	7972.22	2.35	0	-5	8256	8112	8016	7872	7776	8065	7825	83	2390	500	5730	10	1	16591014	1329	6.78	0.52	12	0.00	1181.00	15443.00	11300	20230717	-29.12	7920	20240722	1.14	9430	-15.06	20240219	7920	1.14	20240722	10950	-26.85	20230724	7920	1.14	20240722	0.43	N	228850	500	82 억		390139	N	N	0	N	00	N
58	20240722	160946	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7970	-120	5	-1.48	104156490	13010	172.50	8160	8160	7920	10510	5670	8090	8006.45	2.36	0	-2698	8150	8120	8060	8030	7970	8135	8045	83	2420	500	5820	10	1	16591014	1322	6.75	0.52	12	0.08	1181.00	15443.00	11300	20230717	-29.47	7920	20240722	0.63	9430	-15.48	20240219	7920	0.63	20240722	10950	-27.21	20230724	7920	0.63	20240722	0.43	N	228850	500	82 억		391531	N	N	0	N	00	N
59	20240722	150954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7950	-140	5	-1.73	96352870	12030	159.51	8160	8160	7920	10510	5670	8090	8009.38	2.36	0	-2642	8150	8120	8060	8030	7970	8135	8045	83	2420	500	5820	10	1	16591014	1319	6.73	0.51	12	0.07	1181.00	15443.00	11300	20230717	-29.65	7920	20240722	0.38	9430	-15.69	20240219	7920	0.38	20240722	10950	-27.40	20230724	7920	0.38	20240722	0.43	N	228850	500	82 억		391531	N	N	0	N	00	N
60	20240722	141001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7950	-140	5	-1.73	88104490	10991	145.73	8160	8160	7920	10510	5670	8090	8016.06	2.36	0	-2366	8150	8120	8060	8030	7970	8135	8045	83	2420	500	5820	10	1	16591014	1319	6.73	0.51	12	0.07	1181.00	15443.00	11300	20230717	-29.65	7920	20240722	0.38	9430	-15.69	20240219	7920	0.38	20240722	10950	-27.40	20230724	7920	0.38	20240722	0.43	N	228850	500	82 억		391531	N	N	0	N	00	N
61	20240722	130956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7960	-130	5	-1.61	83655810	10431	138.31	8160	8160	7920	10510	5670	8090	8019.92	2.36	0	-2159	8150	8120	8060	8030	7970	8135	8045	83	2420	500	5820	10	1	16591014	1321	6.74	0.52	12	0.06	1181.00	15443.00	11300	20230717	-29.56	7920	20240722	0.51	9430	-15.59	20240219	7920	0.51	20240722	10950	-27.31	20230724	7920	0.51	20240722	0.43	N	228850	500	82 억		391531	N	N	0	N	00	N
62	20240722	120953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7920	-170	5	-2.10	80670860	10055	133.32	8160	8160	7920	10510	5670	8090	8022.96	2.36	0	-1945	8150	8120	8060	8030	7970	8135	8045	83	2420	500	5820	10	1	16591014	1314	6.71	0.51	12	0.06	1181.00	15443.00	11300	20230717	-29.91	7920	20240722	0.00	9430	-16.01	20240219	7920	0.00	20240722	10950	-27.67	20230724	7920	0.00	20240722	0.43	N	228850	500	82 억		391531	N	N	0	N	00	N
63	20240722	110953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7970	-120	5	-1.48	67697610	8423	111.68	8160	8160	7960	10510	5670	8090	8037.23	2.36	0	-1637	8150	8120	8060	8030	7970	8135	8045	83	2420	500	5820	10	1	16591014	1322	6.75	0.52	12	0.05	1181.00	15443.00	11300	20230717	-29.47	7960	20240722	0.13	9430	-15.48	20240219	7960	0.13	20240722	10950	-27.21	20230724	7960	0.13	20240722	0.43	N	228850	500	82 억		391531	N	N	0	N	00	N
64	20240722	100953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8030	-60	5	-0.74	47466760	5890	78.10	8160	8160	8000	10510	5670	8090	8058.87	2.36	0	-275	8150	8120	8060	8030	7970	8135	8045	83	2420	500	5820	10	1	16591014	1332	6.80	0.52	12	0.04	1181.00	15443.00	11300	20230717	-28.94	8000	20240722	0.38	9430	-14.85	20240219	8000	0.38	20240722	10950	-26.67	20230724	8000	0.38	20240722	0.43	N	228850	500	82 억		391531	N	N	0	N	00	N
65	20240722	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	-50	5	-0.62	14937880	1831	24.28	8160	8160	8040	10510	5670	8090	8158.32	2.36	0	-32	8150	8120	8060	8030	7970	8135	8045	83	2420	500	5820	10	1	16591014	1334	6.81	0.52	12	0.01	1181.00	15443.00	11300	20230717	-28.85	8000	20240719	0.50	9430	-14.74	20240219	8000	0.50	20240719	10950	-26.58	20230724	8000	0.50	20240719	0.43	N	228850	500	82 억		391531	N	N	0	N	00	N
66	20240719	160928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8090	10	2	0.12	60513210	7542	152.92	8050	8090	8000	10500	5660	8080	8023.49	2.36	0	-1751	8153	8116	8083	8046	8013	8100	8030	83	2420	500	5810	10	1	16591014	1342	6.85	0.52	12	0.05	1181.00	15443.00	11300	20230717	-28.41	8000	20240719	1.12	9430	-14.21	20240219	8000	1.12	20240719	11080	-26.99	20230721	8000	1.12	20240719	0.43	N	228850	500	82 억		391993	N	N	0	N	00	N
67	20240719	150939	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8080	0	3	0.00	59220250	7382	149.68	8050	8090	8000	10500	5660	8080	8022.25	2.36	0	-1820	8153	8116	8083	8046	8013	8100	8030	83	2420	500	5810	10	1	16591014	1341	6.84	0.52	12	0.04	1181.00	15443.00	11300	20230717	-28.50	8000	20240719	1.00	9430	-14.32	20240219	8000	1.00	20240719	11080	-27.08	20230721	8000	1.00	20240719	0.43	N	228850	500	82 억		391993	N	N	0	N	00	N
68	20240719	140940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8020	-60	5	-0.74	54912520	6848	138.85	8050	8090	8000	10500	5660	8080	8018.77	2.36	0	-2251	8153	8116	8083	8046	8013	8100	8030	83	2420	500	5810	10	1	16591014	1331	6.79	0.52	12	0.04	1181.00	15443.00	11300	20230717	-29.03	8000	20240719	0.25	9430	-14.95	20240219	8000	0.25	20240719	11080	-27.62	20230721	8000	0.25	20240719	0.43	N	228850	500	82 억		391993	N	N	0	N	00	N
69	20240719	130931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8030	-50	5	-0.62	46270780	5771	117.01	8050	8090	8000	10500	5660	8080	8017.81	2.36	0	-2242	8153	8116	8083	8046	8013	8100	8030	83	2420	500	5810	10	1	16591014	1332	6.80	0.52	12	0.03	1181.00	15443.00	11300	20230717	-28.94	8000	20240719	0.38	9430	-14.85	20240219	8000	0.38	20240719	11080	-27.53	20230721	8000	0.38	20240719	0.43	N	228850	500	82 억		391993	N	N	0	N	00	N
70	20240719	120931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8010	-70	5	-0.87	42170260	5261	106.67	8050	8090	8000	10500	5660	8080	8015.64	2.36	0	-2189	8153	8116	8083	8046	8013	8100	8030	83	2420	500	5810	10	1	16591014	1329	6.78	0.52	12	0.03	1181.00	15443.00	11300	20230717	-29.12	8000	20240719	0.12	9430	-15.06	20240219	8000	0.12	20240719	11080	-27.71	20230721	8000	0.12	20240719	0.43	N	228850	500	82 억		391993	N	N	0	N	00	N
71	20240719	110941	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8010	-70	5	-0.87	24824980	3095	62.75	8050	8090	8010	10500	5660	8080	8021.00	2.36	0	-1400	8153	8116	8083	8046	8013	8100	8030	83	2420	500	5810	10	1	16591014	1329	6.78	0.52	12	0.02	1181.00	15443.00	11300	20230717	-29.12	8010	20240719	0.00	9430	-15.06	20240219	8010	0.00	20240719	11080	-27.71	20230721	8010	0.00	20240719	0.43	N	228850	500	82 억		391993	N	N	0	N	00	N
72	20240719	100910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	-60	5	-0.74	8689170	1082	21.94	8050	8090	8020	10500	5660	8080	8030.66	2.36	0	-638	8153	8116	8083	8046	8013	8100	8030	83	2420	500	5810	10	1	16591014	1331	6.79	0.52	12	0.01	1181.00	15443.00	11300	20230717	-29.03	8010	20240625	0.12	9430	-14.95	20240219	8010	0.12	20240625	11080	-27.62	20230721	8010	0.12	20240625	0.43	N	228850	500	82 억		391993	N	N	0	N	00	N
73	20240719	090944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	-40	5	-0.50	764860	95	1.93	8050	8080	8040	10500	5660	8080	8051.16	2.36	0	-81	8153	8116	8083	8046	8013	8100	8030	83	2420	500	5810	10	1	16591014	1334	6.81	0.52	12	0.00	1181.00	15443.00	11300	20230717	-28.85	8010	20240625	0.37	9430	-14.74	20240219	8010	0.37	20240625	11080	-27.44	20230721	8010	0.37	20240625	0.43	N	228850	500	82 억		391993	N	N	0	N	00	N
74	20240718	160922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-10	5	-0.12	39608490	4911	47.50	8090	8120	8050	10510	5670	8090	8065.26	2.37	0	-239	8190	8140	8080	8030	7970	8110	8000	83	2420	500	5820	10	1	16591014	1341	6.84	0.52	12	0.03	1181.00	15443.00	11300	20230717	-28.50	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11080	-27.08	20230721	8010	0.87	20240625	0.45	N	228850	500	82 억		392588	N	N	0	N	00	N
75	20240718	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-10	5	-0.12	34262720	4248	41.08	8090	8120	8050	10510	5670	8090	8065.61	2.37	0	-217	8190	8140	8080	8030	7970	8110	8000	83	2420	500	5820	10	1	16591014	1341	6.84	0.52	12	0.03	1181.00	15443.00	11300	20230717	-28.50	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11080	-27.08	20230721	8010	0.87	20240625	0.45	N	228850	500	82 억		392588	N	N	0	N	00	N
76	20240718	140924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-30	5	-0.37	28401300	3522	34.06	8090	8120	8050	10510	5670	8090	8063.97	2.37	0	-302	8190	8140	8080	8030	7970	8110	8000	83	2420	500	5820	10	1	16591014	1337	6.82	0.52	12	0.02	1181.00	15443.00	11300	20230717	-28.67	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11080	-27.26	20230721	8010	0.62	20240625	0.45	N	228850	500	82 억		392588	N	N	0	N	00	N
77	20240718	130926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-30	5	-0.37	22568600	2798	27.06	8090	8120	8050	10510	5670	8090	8065.98	2.37	0	-380	8190	8140	8080	8030	7970	8110	8000	83	2420	500	5820	10	1	16591014	1337	6.82	0.52	12	0.02	1181.00	15443.00	11300	20230717	-28.67	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11080	-27.26	20230721	8010	0.62	20240625	0.45	N	228850	500	82 억		392588	N	N	0	N	00	N
78	20240718	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-10	5	-0.12	18998190	2355	22.78	8090	8120	8050	10510	5670	8090	8067.17	2.37	0	-447	8190	8140	8080	8030	7970	8110	8000	83	2420	500	5820	10	1	16591014	1341	6.84	0.52	12	0.01	1181.00	15443.00	11300	20230717	-28.50	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11080	-27.08	20230721	8010	0.87	20240625	0.45	N	228850	500	82 억		392588	N	N	0	N	00	N
79	20240718	110933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	0	3	0.00	17747410	2200	21.28	8090	8120	8050	10510	5670	8090	8067.00	2.37	0	-533	8190	8140	8080	8030	7970	8110	8000	83	2420	500	5820	10	1	16591014	1342	6.85	0.52	12	0.01	1181.00	15443.00	11300	20230717	-28.41	8010	20240625	1.00	9430	-14.21	20240219	8010	1.00	20240625	11080	-26.99	20230721	8010	1.00	20240625	0.45	N	228850	500	82 억		392588	N	N	0	N	00	N
80	20240718	100934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	10	2	0.12	17456200	2164	20.93	8090	8120	8050	10510	5670	8090	8066.64	2.37	0	-565	8190	8140	8080	8030	7970	8110	8000	83	2420	500	5820	10	1	16591014	1344	6.86	0.52	12	0.01	1181.00	15443.00	11300	20230717	-28.32	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11080	-26.90	20230721	8010	1.12	20240625	0.45	N	228850	500	82 억		392588	N	N	0	N	00	N
81	20240718	090933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	20	2	0.25	4408850	545	5.27	8090	8120	8060	10510	5670	8090	8089.63	2.37	0	-5	8190	8140	8080	8030	7970	8110	8000	83	2420	500	5820	10	1	16591014	1346	6.87	0.53	12	0.00	1181.00	15443.00	11300	20230717	-28.23	8010	20240625	1.25	9430	-14.00	20240219	8010	1.25	20240625	11080	-26.81	20230721	8010	1.25	20240625	0.45	N	228850	500	82 억		392588	N	N	0	N	00	N
82	20240717	161012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	-10	5	-0.12	82421960	10240	138.01	8100	8130	8020	10530	5670	8100	8049.02	2.38	0	-3685	8186	8142	8086	8042	7986	8115	8015	83	2430	500	5830	10	1	16591014	1342	6.85	0.52	12	0.06	1181.00	15443.00	11300	20230717	-28.41	8010	20240625	1.00	9430	-14.21	20240219	8010	1.00	20240625	11300	-28.41	20230717	8010	1.00	20240625	0.45	N	228850	500	82 억		394240	N	N	0	N	00	N
83	20240717	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-50	5	-0.62	75408710	9372	126.31	8100	8130	8020	10530	5670	8100	8046.17	2.38	0	-3604	8186	8142	8086	8042	7986	8115	8015	83	2430	500	5830	10	1	16591014	1336	6.82	0.52	12	0.06	1181.00	15443.00	11300	20230717	-28.76	8010	20240625	0.50	9430	-14.63	20240219	8010	0.50	20240625	11300	-28.76	20230717	8010	0.50	20240625	0.45	N	228850	500	82 억		394240	N	N	0	N	00	N
84	20240717	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-40	5	-0.49	70416020	8752	117.95	8100	8130	8020	10530	5670	8100	8045.71	2.38	0	-3431	8186	8142	8086	8042	7986	8115	8015	83	2430	500	5830	10	1	16591014	1337	6.82	0.52	12	0.05	1181.00	15443.00	11300	20230717	-28.67	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11300	-28.67	20230717	8010	0.62	20240625	0.45	N	228850	500	82 억		394240	N	N	0	N	00	N
85	20240717	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-40	5	-0.49	57103170	7097	95.65	8100	8130	8020	10530	5670	8100	8046.10	2.38	0	-3191	8186	8142	8086	8042	7986	8115	8015	83	2430	500	5830	10	1	16591014	1337	6.82	0.52	12	0.04	1181.00	15443.00	11300	20230717	-28.67	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11300	-28.67	20230717	8010	0.62	20240625	0.45	N	228850	500	82 억		394240	N	N	0	N	00	N
86	20240717	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-40	5	-0.49	26636780	3307	44.57	8100	8130	8040	10530	5670	8100	8054.67	2.38	0	-1988	8186	8142	8086	8042	7986	8115	8015	83	2430	500	5830	10	1	16591014	1337	6.82	0.52	12	0.02	1181.00	15443.00	11300	20230717	-28.67	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11300	-28.67	20230717	8010	0.62	20240625	0.45	N	228850	500	82 억		394240	N	N	0	N	00	N
87	20240717	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-40	5	-0.49	17627630	2188	29.49	8100	8130	8040	10530	5670	8100	8056.50	2.38	0	-1340	8186	8142	8086	8042	7986	8115	8015	83	2430	500	5830	10	1	16591014	1337	6.82	0.52	12	0.01	1181.00	15443.00	11300	20230717	-28.67	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11300	-28.67	20230717	8010	0.62	20240625	0.45	N	228850	500	82 억		394240	N	N	0	N	00	N
88	20240717	101015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	-30	5	-0.37	6329890	785	10.58	8100	8130	8050	10530	5670	8100	8063.55	2.38	0	-626	8186	8142	8086	8042	7986	8115	8015	83	2430	500	5830	10	1	16591014	1339	6.83	0.52	12	0.00	1181.00	15443.00	11300	20230717	-28.58	8010	20240625	0.75	9430	-14.42	20240219	8010	0.75	20240625	11300	-28.58	20230717	8010	0.75	20240625	0.45	N	228850	500	82 억		394240	N	N	0	N	00	N
89	20240717	090821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-50	5	-0.62	185480	23	0.31	8100	8100	8050	10530	5670	8100	8064.35	2.38	0	0	8186	8142	8086	8042	7986	8115	8015	83	2430	500	5830	10	1	16591014	1336	6.82	0.52	12	0.00	1181.00	15443.00	11300	20230717	-28.76	8010	20240625	0.50	9430	-14.63	20240219	8010	0.50	20240625	11300	-28.76	20230717	8010	0.50	20240625	0.45	N	228850	500	82 억		394240	N	N	0	N	00	N
90	20240716	161016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-20	5	-0.25	59730180	7408	113.34	8120	8130	8030	10550	5690	8120	8062.92	2.38	0	31	8160	8140	8120	8100	8080	8130	8090	83	2430	500	5840	10	1	16591014	1344	6.86	0.52	12	0.04	1181.00	15443.00	11300	20230717	-28.32	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11300	-28.32	20230717	8010	1.12	20240625	0.46	N	228850	500	82 억		394215	N	N	0	N	00	N
91	20240716	151027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	-80	5	-0.99	52538430	6517	99.71	8120	8130	8030	10550	5690	8120	8061.75	2.38	0	143	8160	8140	8120	8100	8080	8130	8090	83	2430	500	5840	10	1	16591014	1334	6.81	0.52	12	0.04	1181.00	15443.00	11300	20230717	-28.85	8010	20240625	0.37	9430	-14.74	20240219	8010	0.37	20240625	11300	-28.85	20230717	8010	0.37	20240625	0.46	N	228850	500	82 억		394215	N	N	0	N	00	N
92	20240716	141023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	-30	5	-0.37	34329460	4255	65.10	8120	8130	8040	10550	5690	8120	8068.03	2.38	0	219	8160	8140	8120	8100	8080	8130	8090	83	2430	500	5840	10	1	16591014	1342	6.85	0.52	12	0.03	1181.00	15443.00	11300	20230717	-28.41	8010	20240625	1.00	9430	-14.21	20240219	8010	1.00	20240625	11300	-28.41	20230717	8010	1.00	20240625	0.46	N	228850	500	82 억		394215	N	N	0	N	00	N
93	20240716	131022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-20	5	-0.25	12689690	1568	23.99	8120	8130	8060	10550	5690	8120	8092.91	2.38	0	-37	8160	8140	8120	8100	8080	8130	8090	83	2430	500	5840	10	1	16591014	1344	6.86	0.52	12	0.01	1181.00	15443.00	11300	20230717	-28.32	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11300	-28.32	20230717	8010	1.12	20240625	0.46	N	228850	500	82 억		394215	N	N	0	N	00	N
94	20240716	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-20	5	-0.25	11890460	1469	22.48	8120	8130	8060	10550	5690	8120	8094.25	2.38	0	-31	8160	8140	8120	8100	8080	8130	8090	83	2430	500	5840	10	1	16591014	1344	6.86	0.52	12	0.01	1181.00	15443.00	11300	20230717	-28.32	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11300	-28.32	20230717	8010	1.12	20240625	0.46	N	228850	500	82 억		394215	N	N	0	N	00	N
95	20240716	111021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-20	5	-0.25	6591180	813	12.44	8120	8130	8100	10550	5690	8120	8107.23	2.38	0	-30	8160	8140	8120	8100	8080	8130	8090	83	2430	500	5840	10	1	16591014	1344	6.86	0.52	12	0.00	1181.00	15443.00	11300	20230717	-28.32	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11300	-28.32	20230717	8010	1.12	20240625	0.46	N	228850	500	82 억		394215	N	N	0	N	00	N
96	20240716	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-10	5	-0.12	3342710	412	6.30	8120	8130	8100	10550	5690	8120	8113.37	2.38	0	-30	8160	8140	8120	8100	8080	8130	8090	83	2430	500	5840	10	1	16591014	1346	6.87	0.53	12	0.00	1181.00	15443.00	11300	20230717	-28.23	8010	20240625	1.25	9430	-14.00	20240219	8010	1.25	20240625	11300	-28.23	20230717	8010	1.25	20240625	0.46	N	228850	500	82 억		394215	N	N	0	N	00	N
97	20240716	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-20	5	-0.25	2158680	266	4.07	8120	8120	8100	10550	5690	8120	8115.34	2.38	0	-30	8160	8140	8120	8100	8080	8130	8090	83	2430	500	5840	10	1	16591014	1344	6.86	0.52	12	0.00	1181.00	15443.00	11300	20230717	-28.32	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11300	-28.32	20230717	8010	1.12	20240625	0.46	N	228850	500	82 억		394215	N	N	0	N	00	N
98	20240715	161005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	10	2	0.12	53006750	6536	86.86	8140	8140	8100	10540	5680	8110	8109.96	2.37	0	1158	8170	8140	8100	8070	8030	8155	8085	83	2430	500	5830	10	1	16591014	1347	6.88	0.53	12	0.04	1181.00	15443.00	11300	20230717	-28.14	8010	20240625	1.37	9430	-13.89	20240219	8010	1.37	20240625	11300	-28.14	20230717	8010	1.37	20240625	0.46	N	228850	500	82 억		392480	N	N	0	N	00	N
99	20240715	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	20	2	0.25	50390570	6214	82.58	8140	8140	8100	10540	5680	8110	8109.20	2.37	0	1145	8170	8140	8100	8070	8030	8155	8085	83	2430	500	5830	10	1	16591014	1349	6.88	0.53	12	0.04	1181.00	15443.00	11300	20230717	-28.05	8010	20240625	1.50	9430	-13.79	20240219	8010	1.50	20240625	11300	-28.05	20230717	8010	1.50	20240625	0.46	N	228850	500	82 억		392480	N	N	0	N	00	N
100	20240715	141010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	0	3	0.00	46165610	5694	75.67	8140	8140	8100	10540	5680	8110	8107.76	2.37	0	1143	8170	8140	8100	8070	8030	8155	8085	83	2430	500	5830	10	1	16591014	1346	6.87	0.53	12	0.03	1181.00	15443.00	11300	20230717	-28.23	8010	20240625	1.25	9430	-14.00	20240219	8010	1.25	20240625	11300	-28.23	20230717	8010	1.25	20240625	0.46	N	228850	500	82 억		392480	N	N	0	N	00	N
101	20240715	131012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	10	2	0.12	37571490	4634	61.58	8140	8140	8100	10540	5680	8110	8107.79	2.37	0	1106	8170	8140	8100	8070	8030	8155	8085	83	2430	500	5830	10	1	16591014	1347	6.88	0.53	12	0.03	1181.00	15443.00	11300	20230717	-28.14	8010	20240625	1.37	9430	-13.89	20240219	8010	1.37	20240625	11300	-28.14	20230717	8010	1.37	20240625	0.46	N	228850	500	82 억		392480	N	N	0	N	00	N
102	20240715	121010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	0	3	0.00	32772580	4043	53.73	8140	8140	8100	10540	5680	8110	8106.01	2.37	0	826	8170	8140	8100	8070	8030	8155	8085	83	2430	500	5830	10	1	16591014	1346	6.87	0.53	12	0.02	1181.00	15443.00	11300	20230717	-28.23	8010	20240625	1.25	9430	-14.00	20240219	8010	1.25	20240625	11300	-28.23	20230717	8010	1.25	20240625	0.46	N	228850	500	82 억		392480	N	N	0	N	00	N
103	20240715	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	0	3	0.00	13052910	1609	21.38	8140	8140	8100	10540	5680	8110	8112.44	2.37	0	-264	8170	8140	8100	8070	8030	8155	8085	83	2430	500	5830	10	1	16591014	1346	6.87	0.53	12	0.01	1181.00	15443.00	11300	20230717	-28.23	8010	20240625	1.25	9430	-14.00	20240219	8010	1.25	20240625	11300	-28.23	20230717	8010	1.25	20240625	0.46	N	228850	500	82 억		392480	N	N	0	N	00	N
104	20240715	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	20	2	0.25	6427950	792	10.52	8140	8140	8100	10540	5680	8110	8116.10	2.37	0	-147	8170	8140	8100	8070	8030	8155	8085	83	2430	500	5830	10	1	16591014	1349	6.88	0.53	12	0.00	1181.00	15443.00	11300	20230717	-28.05	8010	20240625	1.50	9430	-13.79	20240219	8010	1.50	20240625	11300	-28.05	20230717	8010	1.50	20240625	0.46	N	228850	500	82 억		392480	N	N	0	N	00	N
105	20240715	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	0	3	0.00	723080	89	1.18	8140	8140	8110	10540	5680	8110	8124.49	2.37	0	10	8170	8140	8100	8070	8030	8155	8085	83	2430	500	5830	10	1	16591014	1346	6.87	0.53	12	0.00	1181.00	15443.00	11300	20230717	-28.23	8010	20240625	1.25	9430	-14.00	20240219	8010	1.25	20240625	11300	-28.23	20230717	8010	1.25	20240625	0.46	N	228850	500	82 억		392480	N	N	0	N	00	N
106	20240712	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	30	2	0.37	60860320	7524	159.68	8090	8130	8060	10500	5660	8080	8088.83	2.36	0	849	8146	8112	8066	8032	7986	8130	8050	83	2420	500	5810	10	1	16591014	1346	6.87	0.53	12	0.05	1181.00	15443.00	11300	20230717	-28.23	8010	20240625	1.25	9430	-14.00	20240219	8010	1.25	20240625	11300	-28.23	20230717	8010	1.25	20240625	0.48	N	228850	500	82 억		391631	N	N	0	N	00	N
107	20240712	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	30	2	0.37	56713710	7013	148.83	8090	8120	8060	10500	5660	8080	8086.94	2.36	0	849	8146	8112	8066	8032	7986	8130	8050	83	2420	500	5810	10	1	16591014	1346	6.87	0.53	12	0.04	1181.00	15443.00	11300	20230717	-28.23	8010	20240625	1.25	9430	-14.00	20240219	8010	1.25	20240625	11300	-28.23	20230717	8010	1.25	20240625	0.48	N	228850	500	82 억		391631	N	N	0	N	00	N
108	20240712	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	30	2	0.37	46193860	5713	121.24	8090	8120	8060	10500	5660	8080	8085.74	2.36	0	462	8146	8112	8066	8032	7986	8130	8050	83	2420	500	5810	10	1	16591014	1346	6.87	0.53	12	0.03	1181.00	15443.00	11300	20230717	-28.23	8010	20240625	1.25	9430	-14.00	20240219	8010	1.25	20240625	11300	-28.23	20230717	8010	1.25	20240625	0.48	N	228850	500	82 억		391631	N	N	0	N	00	N
109	20240712	131005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	20	2	0.25	31701580	3923	83.26	8090	8110	8060	10500	5660	8080	8080.95	2.36	0	17	8146	8112	8066	8032	7986	8130	8050	83	2420	500	5810	10	1	16591014	1344	6.86	0.52	12	0.02	1181.00	15443.00	11300	20230717	-28.32	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11300	-28.32	20230717	8010	1.12	20240625	0.48	N	228850	500	82 억		391631	N	N	0	N	00	N
110	20240712	121007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	0	3	0.00	21932280	2716	57.64	8090	8090	8060	10500	5660	8080	8075.21	2.36	0	17	8146	8112	8066	8032	7986	8130	8050	83	2420	500	5810	10	1	16591014	1341	6.84	0.52	12	0.02	1181.00	15443.00	11300	20230717	-28.50	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11300	-28.50	20230717	8010	0.87	20240625	0.48	N	228850	500	82 억		391631	N	N	0	N	00	N
111	20240712	111005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	0	3	0.00	19010190	2354	49.96	8090	8090	8060	10500	5660	8080	8075.70	2.36	0	-2	8146	8112	8066	8032	7986	8130	8050	83	2420	500	5810	10	1	16591014	1341	6.84	0.52	12	0.01	1181.00	15443.00	11300	20230717	-28.50	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11300	-28.50	20230717	8010	0.87	20240625	0.48	N	228850	500	82 억		391631	N	N	0	N	00	N
112	20240712	101006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	0	3	0.00	12788590	1584	33.62	8090	8090	8060	10500	5660	8080	8073.60	2.36	0	-2	8146	8112	8066	8032	7986	8130	8050	83	2420	500	5810	10	1	16591014	1341	6.84	0.52	12	0.01	1181.00	15443.00	11300	20230717	-28.50	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11300	-28.50	20230717	8010	0.87	20240625	0.48	N	228850	500	82 억		391631	N	N	0	N	00	N
113	20240712	091003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	10	2	0.12	72750	9	0.19	8090	8090	8080	10500	5660	8080	8083.33	2.36	0	-2	8146	8112	8066	8032	7986	8130	8050	83	2420	500	5810	10	1	16591014	1342	6.85	0.52	12	0.00	1181.00	15443.00	11300	20230717	-28.41	8010	20240625	1.00	9430	-14.21	20240219	8010	1.00	20240625	11300	-28.41	20230717	8010	1.00	20240625	0.48	N	228850	500	82 억		391631	N	N	0	N	00	N
114	20240711	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	20	2	0.25	37976290	4711	42.16	8060	8100	8020	10470	5650	8060	8061.20	2.36	0	748	8220	8140	8080	8000	7940	8110	7970	83	2410	500	5800	10	1	16591014	1341	6.84	0.52	12	0.03	1181.00	15443.00	11380	20230705	-29.00	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11300	-28.50	20230717	8010	0.87	20240625	0.48	N	228850	500	82 억		391569	N	N	0	N	00	N
115	20240711	151005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	0	3	0.00	36661980	4548	40.70	8060	8100	8020	10470	5650	8060	8061.12	2.36	0	724	8220	8140	8080	8000	7940	8110	7970	83	2410	500	5800	10	1	16591014	1337	6.82	0.52	12	0.03	1181.00	15443.00	11380	20230705	-29.17	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11300	-28.67	20230717	8010	0.62	20240625	0.48	N	228850	500	82 억		391569	N	N	0	N	00	N
116	20240711	141006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-10	5	-0.12	33300130	4130	36.96	8060	8100	8020	10470	5650	8060	8062.99	2.36	0	608	8220	8140	8080	8000	7940	8110	7970	83	2410	500	5800	10	1	16591014	1336	6.82	0.52	12	0.02	1181.00	15443.00	11380	20230705	-29.26	8010	20240625	0.50	9430	-14.63	20240219	8010	0.50	20240625	11300	-28.76	20230717	8010	0.50	20240625	0.48	N	228850	500	82 억		391569	N	N	0	N	00	N
117	20240711	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	10	2	0.12	29414850	3647	32.64	8060	8100	8020	10470	5650	8060	8065.49	2.36	0	483	8220	8140	8080	8000	7940	8110	7970	83	2410	500	5800	10	1	16591014	1339	6.83	0.52	12	0.02	1181.00	15443.00	11380	20230705	-29.09	8010	20240625	0.75	9430	-14.42	20240219	8010	0.75	20240625	11300	-28.58	20230717	8010	0.75	20240625	0.48	N	228850	500	82 억		391569	N	N	0	N	00	N
118	20240711	121004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	10	2	0.12	16771960	2080	18.61	8060	8100	8020	10470	5650	8060	8063.44	2.36	0	353	8220	8140	8080	8000	7940	8110	7970	83	2410	500	5800	10	1	16591014	1339	6.83	0.52	12	0.01	1181.00	15443.00	11380	20230705	-29.09	8010	20240625	0.75	9430	-14.42	20240219	8010	0.75	20240625	11300	-28.58	20230717	8010	0.75	20240625	0.48	N	228850	500	82 억		391569	N	N	0	N	00	N
119	20240711	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	20	2	0.25	9384210	1162	10.40	8060	8100	8050	10470	5650	8060	8075.91	2.36	0	238	8220	8140	8080	8000	7940	8110	7970	83	2410	500	5800	10	1	16591014	1341	6.84	0.52	12	0.01	1181.00	15443.00	11380	20230705	-29.00	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11300	-28.50	20230717	8010	0.87	20240625	0.48	N	228850	500	82 억		391569	N	N	0	N	00	N
120	20240711	101002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	30	2	0.37	4727140	586	5.24	8060	8090	8050	10470	5650	8060	8066.79	2.36	0	107	8220	8140	8080	8000	7940	8110	7970	83	2410	500	5800	10	1	16591014	1342	6.85	0.52	12	0.00	1181.00	15443.00	11380	20230705	-28.91	8010	20240625	1.00	9430	-14.21	20240219	8010	1.00	20240625	11300	-28.41	20230717	8010	1.00	20240625	0.48	N	228850	500	82 억		391569	N	N	0	N	00	N
121	20240711	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-10	5	-0.12	813900	101	0.90	8060	8080	8050	10470	5650	8060	8058.42	2.36	0	74	8220	8140	8080	8000	7940	8110	7970	83	2410	500	5800	10	1	16591014	1336	6.82	0.52	12	0.00	1181.00	15443.00	11380	20230705	-29.26	8010	20240625	0.50	9430	-14.63	20240219	8010	0.50	20240625	11300	-28.76	20230717	8010	0.50	20240625	0.48	N	228850	500	82 억		391569	N	N	0	N	00	N
122	20240710	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-20	5	-0.25	90079370	11175	237.97	8080	8160	8020	10500	5660	8080	8060.80	2.36	0	247	8133	8106	8073	8046	8013	8110	8050	83	2420	500	5810	10	1	16591014	1337	6.82	0.52	12	0.07	1181.00	15443.00	11380	20230705	-29.17	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11300	-28.67	20230717	8010	0.62	20240625	0.49	N	228850	500	82 억		391322	N	N	1	N	00	N
123	20240710	150959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-20	5	-0.25	86511950	10732	228.53	8080	8160	8020	10500	5660	8080	8061.12	2.36	0	237	8133	8106	8073	8046	8013	8110	8050	83	2420	500	5810	10	1	16591014	1337	6.82	0.52	12	0.06	1181.00	15443.00	11380	20230705	-29.17	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11300	-28.67	20230717	8010	0.62	20240625	0.49	N	228850	500	82 억		391322	N	N	1	N	00	N
124	20240710	140959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	-10	5	-0.12	65410340	8114	172.79	8080	8160	8020	10500	5660	8080	8061.42	2.36	0	237	8133	8106	8073	8046	8013	8110	8050	83	2420	500	5810	10	1	16591014	1339	6.83	0.52	12	0.05	1181.00	15443.00	11380	20230705	-29.09	8010	20240625	0.75	9430	-14.42	20240219	8010	0.75	20240625	11300	-28.58	20230717	8010	0.75	20240625	0.49	N	228850	500	82 억		391322	N	N	1	N	00	N
125	20240710	130958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-20	5	-0.25	51619160	6399	136.26	8080	8160	8030	10500	5660	8080	8066.75	2.36	0	237	8133	8106	8073	8046	8013	8110	8050	83	2420	500	5810	10	1	16591014	1337	6.82	0.52	12	0.04	1181.00	15443.00	11380	20230705	-29.17	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11300	-28.67	20230717	8010	0.62	20240625	0.49	N	228850	500	82 억		391322	N	N	1	N	00	N
126	20240710	120957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-30	5	-0.37	26357410	3256	69.34	8080	8160	8050	10500	5660	8080	8095.03	2.36	0	135	8133	8106	8073	8046	8013	8110	8050	83	2420	500	5810	10	1	16591014	1336	6.82	0.52	12	0.02	1181.00	15443.00	11380	20230705	-29.26	8010	20240625	0.50	9430	-14.63	20240219	8010	0.50	20240625	11300	-28.76	20230717	8010	0.50	20240625	0.49	N	228850	500	82 억		391322	N	N	1	N	00	N
127	20240710	110958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-30	5	-0.37	24681530	3048	64.91	8080	8160	8050	10500	5660	8080	8097.61	2.36	0	135	8133	8106	8073	8046	8013	8110	8050	83	2420	500	5810	10	1	16591014	1336	6.82	0.52	12	0.02	1181.00	15443.00	11380	20230705	-29.26	8010	20240625	0.50	9430	-14.63	20240219	8010	0.50	20240625	11300	-28.76	20230717	8010	0.50	20240625	0.49	N	228850	500	82 억		391322	N	N	1	N	00	N
128	20240710	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	20	2	0.25	15439250	1901	40.48	8080	8160	8060	10500	5660	8080	8121.65	2.36	0	-29	8133	8106	8073	8046	8013	8110	8050	83	2420	500	5810	10	1	16591014	1344	6.86	0.52	12	0.01	1181.00	15443.00	11380	20230705	-28.82	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11300	-28.32	20230717	8010	1.12	20240625	0.49	N	228850	500	82 억		391322	N	N	1	N	00	N
129	20240710	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	20	2	0.25	153840	19	0.40	8080	8100	8080	10500	5660	8080	8096.84	2.36	0	-16	8133	8106	8073	8046	8013	8110	8050	83	2420	500	5810	10	1	16591014	1344	6.86	0.52	12	0.00	1181.00	15443.00	11380	20230705	-28.82	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11300	-28.32	20230717	8010	1.12	20240625	0.49	N	228850	500	82 억		391322	N	N	1	N	00	N
130	20240709	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	30	2	0.37	37676910	4670	72.59	8080	8100	8040	10460	5640	8050	8067.86	2.35	0	1722	8130	8090	8050	8010	7970	8070	7990	83	2410	500	5790	10	1	16591014	1341	6.84	0.52	12	0.03	1181.00	15443.00	11380	20230705	-29.00	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11300	-28.50	20230717	8010	0.87	20240625	0.48	N	228850	500	82 억		390397	N	N	1	N	00	N
131	20240709	150957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	30	2	0.37	33843490	4194	65.20	8080	8100	8040	10460	5640	8050	8069.50	2.35	0	1546	8130	8090	8050	8010	7970	8070	7990	83	2410	500	5790	10	1	16591014	1341	6.84	0.52	12	0.03	1181.00	15443.00	11380	20230705	-29.00	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11300	-28.50	20230717	8010	0.87	20240625	0.48	N	228850	500	82 억		390397	N	N	2	N	00	N
132	20240709	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	40	2	0.50	26606490	3297	51.25	8080	8100	8040	10460	5640	8050	8069.91	2.35	0	1078	8130	8090	8050	8010	7970	8070	7990	83	2410	500	5790	10	1	16591014	1342	6.85	0.52	12	0.02	1181.00	15443.00	11380	20230705	-28.91	8010	20240625	1.00	9430	-14.21	20240219	8010	1.00	20240625	11300	-28.41	20230717	8010	1.00	20240625	0.48	N	228850	500	82 억		390397	N	N	2	N	00	N
133	20240709	131000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	20	2	0.25	24123180	2990	46.48	8080	8100	8040	10460	5640	8050	8067.95	2.35	0	868	8130	8090	8050	8010	7970	8070	7990	83	2410	500	5790	10	1	16591014	1339	6.83	0.52	12	0.02	1181.00	15443.00	11380	20230705	-29.09	8010	20240625	0.75	9430	-14.42	20240219	8010	0.75	20240625	11300	-28.58	20230717	8010	0.75	20240625	0.48	N	228850	500	82 억		390397	N	N	2	N	00	N
134	20240709	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	50	2	0.62	21254290	2635	40.96	8080	8100	8040	10460	5640	8050	8066.14	2.35	0	623	8130	8090	8050	8010	7970	8070	7990	83	2410	500	5790	10	1	16591014	1344	6.86	0.52	12	0.02	1181.00	15443.00	11380	20230705	-28.82	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11300	-28.32	20230717	8010	1.12	20240625	0.48	N	228850	500	82 억		390397	N	N	2	N	00	N
135	20240709	111002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	10	2	0.12	12575520	1559	24.23	8080	8100	8040	10460	5640	8050	8066.40	2.35	0	266	8130	8090	8050	8010	7970	8070	7990	83	2410	500	5790	10	1	16591014	1337	6.82	0.52	12	0.01	1181.00	15443.00	11380	20230705	-29.17	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11300	-28.67	20230717	8010	0.62	20240625	0.48	N	228850	500	82 억		390397	N	N	2	N	00	N
136	20240709	100958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	20	2	0.25	6058600	752	11.69	8080	8080	8040	10460	5640	8050	8056.65	2.35	0	110	8130	8090	8050	8010	7970	8070	7990	83	2410	500	5790	10	1	16591014	1339	6.83	0.52	12	0.00	1181.00	15443.00	11380	20230705	-29.09	8010	20240625	0.75	9430	-14.42	20240219	8010	0.75	20240625	11300	-28.58	20230717	8010	0.75	20240625	0.48	N	228850	500	82 억		390397	N	N	2	N	00	N
137	20240709	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	30	2	0.37	16160	2	0.03	8080	8080	8080	10460	5640	8050	8080.00	2.35	0	0	8130	8090	8050	8010	7970	8070	7990	83	2410	500	5790	10	1	16591014	1341	6.84	0.52	12	0.00	1181.00	15443.00	11380	20230705	-29.00	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11300	-28.50	20230717	8010	0.87	20240625	0.48	N	228850	500	82 억		390397	N	N	2	N	00	N
138	20240708	160949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8050	-10	5	-0.12	51687550	6433	64.86	8090	8090	8010	10470	5650	8060	8034.75	2.35	0	-198	8186	8122	8076	8012	7966	8100	7990	83	2410	500	5800	10	1	16591014	1336	6.82	0.52	12	0.04	1181.00	15443.00	11380	20230705	-29.26	8010	20240708	0.50	9430	-14.63	20240219	8010	0.50	20240708	11300	-28.76	20230717	8010	0.50	20240708	0.48	N	228850	500	82 억		390361	N	N	2	N	00	N
139	20240708	150951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8050	-10	5	-0.12	49747560	6192	62.43	8090	8090	8010	10470	5650	8060	8034.17	2.35	0	-62	8186	8122	8076	8012	7966	8100	7990	83	2410	500	5800	10	1	16591014	1336	6.82	0.52	12	0.04	1181.00	15443.00	11380	20230705	-29.26	8010	20240708	0.50	9430	-14.63	20240219	8010	0.50	20240708	11300	-28.76	20230717	8010	0.50	20240708	0.48	N	228850	500	82 억		390361	N	N	1	N	00	N
140	20240708	140954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8050	-10	5	-0.12	48393980	6024	60.73	8090	8090	8010	10470	5650	8060	8033.53	2.35	0	-12	8186	8122	8076	8012	7966	8100	7990	83	2410	500	5800	10	1	16591014	1336	6.82	0.52	12	0.04	1181.00	15443.00	11380	20230705	-29.26	8010	20240708	0.50	9430	-14.63	20240219	8010	0.50	20240708	11300	-28.76	20230717	8010	0.50	20240708	0.48	N	228850	500	82 억		390361	N	N	1	N	00	N
141	20240708	130949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8050	-10	5	-0.12	46017510	5729	57.76	8090	8090	8010	10470	5650	8060	8032.38	2.35	0	42	8186	8122	8076	8012	7966	8100	7990	83	2410	500	5800	10	1	16591014	1336	6.82	0.52	12	0.03	1181.00	15443.00	11380	20230705	-29.26	8010	20240708	0.50	9430	-14.63	20240219	8010	0.50	20240708	11300	-28.76	20230717	8010	0.50	20240708	0.48	N	228850	500	82 억		390361	N	N	1	N	00	N
142	20240708	120951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8060	0	3	0.00	39356000	4901	49.41	8090	8090	8010	10470	5650	8060	8030.20	2.35	0	65	8186	8122	8076	8012	7966	8100	7990	83	2410	500	5800	10	1	16591014	1337	6.82	0.52	12	0.03	1181.00	15443.00	11380	20230705	-29.17	8010	20240708	0.62	9430	-14.53	20240219	8010	0.62	20240708	11300	-28.67	20230717	8010	0.62	20240708	0.48	N	228850	500	82 억		390361	N	N	1	N	00	N
143	20240708	110949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8050	-10	5	-0.12	37575920	4680	47.18	8090	8090	8010	10470	5650	8060	8029.04	2.35	0	114	8186	8122	8076	8012	7966	8100	7990	83	2410	500	5800	10	1	16591014	1336	6.82	0.52	12	0.03	1181.00	15443.00	11380	20230705	-29.26	8010	20240708	0.50	9430	-14.63	20240219	8010	0.50	20240708	11300	-28.76	20230717	8010	0.50	20240708	0.48	N	228850	500	82 억		390361	N	N	1	N	00	N
144	20240708	100949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8050	-10	5	-0.12	29086660	3624	36.54	8090	8090	8010	10470	5650	8060	8026.12	2.35	0	71	8186	8122	8076	8012	7966	8100	7990	83	2410	500	5800	10	1	16591014	1336	6.82	0.52	12	0.02	1181.00	15443.00	11380	20230705	-29.26	8010	20240708	0.50	9430	-14.63	20240219	8010	0.50	20240708	11300	-28.76	20230717	8010	0.50	20240708	0.48	N	228850	500	82 억		390361	N	N	1	N	00	N
145	20240708	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	0	3	0.00	3909930	487	4.91	8090	8090	8020	10470	5650	8060	8028.60	2.35	0	71	8186	8122	8076	8012	7966	8100	7990	83	2410	500	5800	10	1	16591014	1337	6.82	0.52	12	0.00	1181.00	15443.00	11380	20230705	-29.17	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11300	-28.67	20230717	8010	0.62	20240625	0.48	N	228850	500	82 억		390361	N	N	1	N	00	N
146	20240705	160944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-10	5	-0.12	79679510	9902	235.09	8070	8140	8030	10490	5650	8070	8046.81	2.35	0	917	8236	8152	8096	8012	7956	8125	7985	83	2420	500	5810	10	1	16591014	1337	6.82	0.52	12	0.06	1181.00	15443.00	11380	20230705	-29.17	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11380	-29.17	20230705	8010	0.62	20240625	0.48	N	228850	500	82 억		389444	N	N	1	N	00	N
147	20240705	150948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-10	5	-0.12	78197950	9718	230.72	8070	8140	8030	10490	5650	8070	8046.71	2.35	0	917	8236	8152	8096	8012	7956	8125	7985	83	2420	500	5810	10	1	16591014	1337	6.82	0.52	12	0.06	1181.00	15443.00	11380	20230705	-29.17	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11380	-29.17	20230705	8010	0.62	20240625	0.48	N	228850	500	82 억		389444	N	N	0	N	00	N
148	20240705	140950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-10	5	-0.12	68306770	8488	201.52	8070	8140	8030	10490	5650	8070	8047.45	2.35	0	917	8236	8152	8096	8012	7956	8125	7985	83	2420	500	5810	10	1	16591014	1337	6.82	0.52	12	0.05	1181.00	15443.00	11380	20230705	-29.17	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11380	-29.17	20230705	8010	0.62	20240625	0.48	N	228850	500	82 억		389444	N	N	0	N	00	N
149	20240705	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-20	5	-0.25	64233380	7982	189.51	8070	8140	8030	10490	5650	8070	8047.28	2.35	0	917	8236	8152	8096	8012	7956	8125	7985	83	2420	500	5810	10	1	16591014	1336	6.82	0.52	12	0.05	1181.00	15443.00	11380	20230705	-29.26	8010	20240625	0.50	9430	-14.63	20240219	8010	0.50	20240625	11380	-29.26	20230705	8010	0.50	20240625	0.48	N	228850	500	82 억		389444	N	N	0	N	00	N
150	20240705	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	10	2	0.12	17047570	2113	50.17	8070	8140	8040	10490	5650	8070	8067.95	2.35	0	-146	8236	8152	8096	8012	7956	8125	7985	83	2420	500	5810	10	1	16591014	1341	6.84	0.52	12	0.01	1181.00	15443.00	11380	20230705	-29.00	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11380	-29.00	20230705	8010	0.87	20240625	0.48	N	228850	500	82 억		389444	N	N	0	N	00	N
151	20240705	110944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	20	2	0.25	15214180	1886	44.78	8070	8140	8040	10490	5650	8070	8066.90	2.35	0	-146	8236	8152	8096	8012	7956	8125	7985	83	2420	500	5810	10	1	16591014	1342	6.85	0.52	12	0.01	1181.00	15443.00	11380	20230705	-28.91	8010	20240625	1.00	9430	-14.21	20240219	8010	1.00	20240625	11380	-28.91	20230705	8010	1.00	20240625	0.48	N	228850	500	82 억		389444	N	N	0	N	00	N
152	20240705	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	10	2	0.12	3116500	386	9.16	8070	8140	8040	10490	5650	8070	8073.83	2.35	0	-16	8236	8152	8096	8012	7956	8125	7985	83	2420	500	5810	10	1	16591014	1341	6.84	0.52	12	0.00	1181.00	15443.00	11380	20230705	-29.00	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11380	-29.00	20230705	8010	0.87	20240625	0.48	N	228850	500	82 억		389444	N	N	0	N	00	N
153	20240705	090946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	30	2	0.37	1381630	171	4.06	8070	8140	8060	10490	5650	8070	8079.71	2.35	0	-16	8236	8152	8096	8012	7956	8125	7985	83	2420	500	5810	10	1	16591014	1344	6.86	0.52	12	0.00	1181.00	15443.00	11380	20230705	-28.82	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11380	-28.82	20230705	8010	1.12	20240625	0.48	N	228850	500	82 억		389444	N	N	0	N	00	N
154	20240704	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	-20	5	-0.25	34032850	4212	95.95	8180	8180	8040	10510	5670	8090	8079.97	2.35	0	117	8223	8156	8103	8036	7983	8130	8010	83	2420	500	5820	10	1	16591014	1339	6.83	0.52	12	0.03	1181.00	15443.00	11570	20230628	-30.25	8010	20240625	0.75	9430	-14.42	20240219	8010	0.75	20240625	11380	-29.09	20230705	8010	0.75	20240625	0.48	N	228850	500	82 억		389327	N	N	0	N	00	N
155	20240704	150945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-10	5	-0.12	32701160	4047	92.19	8180	8180	8040	10510	5670	8090	8080.35	2.35	0	138	8223	8156	8103	8036	7983	8130	8010	83	2420	500	5820	10	1	16591014	1341	6.84	0.52	12	0.02	1181.00	15443.00	11570	20230628	-30.16	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11380	-29.00	20230705	8010	0.87	20240625	0.48	N	228850	500	82 억		389327	N	N	0	N	00	N
156	20240704	140943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	-20	5	-0.25	30007750	3713	84.58	8180	8180	8040	10510	5670	8090	8081.81	2.35	0	139	8223	8156	8103	8036	7983	8130	8010	83	2420	500	5820	10	1	16591014	1339	6.83	0.52	12	0.02	1181.00	15443.00	11570	20230628	-30.25	8010	20240625	0.75	9430	-14.42	20240219	8010	0.75	20240625	11380	-29.09	20230705	8010	0.75	20240625	0.48	N	228850	500	82 억		389327	N	N	0	N	00	N
157	20240704	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	-20	5	-0.25	29838360	3692	84.10	8180	8180	8040	10510	5670	8090	8081.90	2.35	0	139	8223	8156	8103	8036	7983	8130	8010	83	2420	500	5820	10	1	16591014	1339	6.83	0.52	12	0.02	1181.00	15443.00	11570	20230628	-30.25	8010	20240625	0.75	9430	-14.42	20240219	8010	0.75	20240625	11380	-29.09	20230705	8010	0.75	20240625	0.48	N	228850	500	82 억		389327	N	N	0	N	00	N
158	20240704	120944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-10	5	-0.12	28663400	3546	80.77	8180	8180	8040	10510	5670	8090	8083.31	2.35	0	139	8223	8156	8103	8036	7983	8130	8010	83	2420	500	5820	10	1	16591014	1341	6.84	0.52	12	0.02	1181.00	15443.00	11570	20230628	-30.16	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11380	-29.00	20230705	8010	0.87	20240625	0.48	N	228850	500	82 억		389327	N	N	0	N	00	N
159	20240704	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-10	5	-0.12	18186280	2246	51.16	8180	8180	8050	10510	5670	8090	8097.19	2.35	0	140	8223	8156	8103	8036	7983	8130	8010	83	2420	500	5820	10	1	16591014	1341	6.84	0.52	12	0.01	1181.00	15443.00	11570	20230628	-30.16	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11380	-29.00	20230705	8010	0.87	20240625	0.48	N	228850	500	82 억		389327	N	N	0	N	00	N
160	20240704	100942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	0	3	0.00	15258410	1884	42.92	8180	8180	8050	10510	5670	8090	8098.94	2.35	0	140	8223	8156	8103	8036	7983	8130	8010	83	2420	500	5820	10	1	16591014	1342	6.85	0.52	12	0.01	1181.00	15443.00	11570	20230628	-30.08	8010	20240625	1.00	9430	-14.21	20240219	8010	1.00	20240625	11380	-28.91	20230705	8010	1.00	20240625	0.48	N	228850	500	82 억		389327	N	N	0	N	00	N
161	20240704	090944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	0	3	0.00	4340850	531	12.10	8180	8180	8080	10510	5670	8090	8174.86	2.35	0	-15	8223	8156	8103	8036	7983	8130	8010	83	2420	500	5820	10	1	16591014	1342	6.85	0.52	12	0.00	1181.00	15443.00	11570	20230628	-30.08	8010	20240625	1.00	9430	-14.21	20240219	8010	1.00	20240625	11380	-28.91	20230705	8010	1.00	20240625	0.48	N	228850	500	82 억		389327	N	N	0	N	00	N
162	20240703	160938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	-30	5	-0.37	35464220	4390	99.86	8170	8170	8050	10550	5690	8120	8078.41	2.35	0	72	8213	8166	8123	8076	8033	8145	8055	83	2430	500	5840	10	1	16591014	1342	6.85	0.52	12	0.03	1181.00	15443.00	11570	20230628	-30.08	8010	20240625	1.00	9430	-14.21	20240219	8010	1.00	20240625	11380	-28.91	20230705	8010	1.00	20240625	0.48	N	228850	500	82 억		389255	N	N	0	N	00	N
163	20240703	150942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-60	5	-0.74	25807290	3192	72.61	8170	8170	8060	10550	5690	8120	8084.99	2.35	0	0	8213	8166	8123	8076	8033	8145	8055	83	2430	500	5840	10	1	16591014	1337	6.82	0.52	12	0.02	1181.00	15443.00	11570	20230628	-30.34	8010	20240625	0.62	9430	-14.53	20240219	8010	0.62	20240625	11380	-29.17	20230705	8010	0.62	20240625	0.48	N	228850	500	82 억		389255	N	N	0	N	00	N
164	20240703	140941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-10	5	-0.12	19973780	2469	56.16	8170	8170	8060	10550	5690	8120	8089.83	2.35	0	0	8213	8166	8123	8076	8033	8145	8055	83	2430	500	5840	10	1	16591014	1346	6.87	0.53	12	0.01	1181.00	15443.00	11570	20230628	-29.90	8010	20240625	1.25	9430	-14.00	20240219	8010	1.25	20240625	11380	-28.73	20230705	8010	1.25	20240625	0.48	N	228850	500	82 억		389255	N	N	0	N	00	N
165	20240703	130941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-40	5	-0.49	19060820	2356	53.59	8170	8170	8060	10550	5690	8120	8090.33	2.35	0	0	8213	8166	8123	8076	8033	8145	8055	83	2430	500	5840	10	1	16591014	1341	6.84	0.52	12	0.01	1181.00	15443.00	11570	20230628	-30.16	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11380	-29.00	20230705	8010	0.87	20240625	0.48	N	228850	500	82 억		389255	N	N	0	N	00	N
166	20240703	120940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	0	3	0.00	16960240	2096	47.68	8170	8170	8060	10550	5690	8120	8091.72	2.35	0	0	8213	8166	8123	8076	8033	8145	8055	83	2430	500	5840	10	1	16591014	1347	6.88	0.53	12	0.01	1181.00	15443.00	11570	20230628	-29.82	8010	20240625	1.37	9430	-13.89	20240219	8010	1.37	20240625	11380	-28.65	20230705	8010	1.37	20240625	0.48	N	228850	500	82 억		389255	N	N	0	N	00	N
167	20240703	110943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	10	2	0.12	13508890	1670	37.99	8170	8170	8060	10550	5690	8120	8089.16	2.35	0	0	8213	8166	8123	8076	8033	8145	8055	83	2430	500	5840	10	1	16591014	1349	6.88	0.53	12	0.01	1181.00	15443.00	11570	20230628	-29.73	8010	20240625	1.50	9430	-13.79	20240219	8010	1.50	20240625	11380	-28.56	20230705	8010	1.50	20240625	0.48	N	228850	500	82 억		389255	N	N	0	N	00	N
168	20240703	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-10	5	-0.12	3871300	478	10.87	8170	8170	8080	10550	5690	8120	8098.95	2.35	0	0	8213	8166	8123	8076	8033	8145	8055	83	2430	500	5840	10	1	16591014	1346	6.87	0.53	12	0.00	1181.00	15443.00	11570	20230628	-29.90	8010	20240625	1.25	9430	-14.00	20240219	8010	1.25	20240625	11380	-28.73	20230705	8010	1.25	20240625	0.48	N	228850	500	82 억		389255	N	N	0	N	00	N
169	20240703	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	40	2	0.49	32650	4	0.09	8170	8170	8160	10550	5690	8120	8162.50	2.35	0	0	8213	8166	8123	8076	8033	8145	8055	83	2430	500	5840	10	1	16591014	1354	6.91	0.53	12	0.00	1181.00	15443.00	11570	20230628	-29.47	8010	20240625	1.87	9430	-13.47	20240219	8010	1.87	20240625	11380	-28.30	20230705	8010	1.87	20240625	0.48	N	228850	500	82 억		389255	N	N	0	N	00	N
170	20240702	160937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	0	3	0.00	35593530	4396	93.37	8170	8170	8080	10550	5690	8120	8096.80	2.35	0	-293	8213	8166	8123	8076	8033	8145	8055	83	2430	500	5840	10	1	16591014	1347	6.88	0.53	12	0.03	1181.00	15443.00	11570	20230628	-29.82	8010	20240625	1.37	9430	-13.89	20240219	8010	1.37	20240625	11380	-28.65	20230705	8010	1.37	20240625	0.48	N	228850	500	82 억		389558	N	N	1	N	00	N
171	20240702	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-20	5	-0.25	33239930	4106	87.21	8170	8170	8080	10550	5690	8120	8095.45	2.35	0	-293	8213	8166	8123	8076	8033	8145	8055	83	2430	500	5840	10	1	16591014	1344	6.86	0.52	12	0.02	1181.00	15443.00	11570	20230628	-29.99	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11380	-28.82	20230705	8010	1.12	20240625	0.48	N	228850	500	82 억		389558	N	N	1	N	00	N
172	20240702	140939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	-30	5	-0.37	30818900	3807	80.86	8170	8170	8080	10550	5690	8120	8095.32	2.35	0	-293	8213	8166	8123	8076	8033	8145	8055	83	2430	500	5840	10	1	16591014	1342	6.85	0.52	12	0.02	1181.00	15443.00	11570	20230628	-30.08	8010	20240625	1.00	9430	-14.21	20240219	8010	1.00	20240625	11380	-28.91	20230705	8010	1.00	20240625	0.48	N	228850	500	82 억		389558	N	N	1	N	00	N
173	20240702	130939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	-30	5	-0.37	28944030	3575	75.93	8170	8170	8080	10550	5690	8120	8096.23	2.35	0	-293	8213	8166	8123	8076	8033	8145	8055	83	2430	500	5840	10	1	16591014	1342	6.85	0.52	12	0.02	1181.00	15443.00	11570	20230628	-30.08	8010	20240625	1.00	9430	-14.21	20240219	8010	1.00	20240625	11380	-28.91	20230705	8010	1.00	20240625	0.48	N	228850	500	82 억		389558	N	N	1	N	00	N
174	20240702	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-20	5	-0.25	26785380	3308	70.26	8170	8170	8080	10550	5690	8120	8097.15	2.35	0	-293	8213	8166	8123	8076	8033	8145	8055	83	2430	500	5840	10	1	16591014	1344	6.86	0.52	12	0.02	1181.00	15443.00	11570	20230628	-29.99	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11380	-28.82	20230705	8010	1.12	20240625	0.48	N	228850	500	82 억		389558	N	N	1	N	00	N
175	20240702	110939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-10	5	-0.12	9964640	1227	26.06	8170	8170	8080	10550	5690	8120	8121.14	2.35	0	-293	8213	8166	8123	8076	8033	8145	8055	83	2430	500	5840	10	1	16591014	1346	6.87	0.53	12	0.01	1181.00	15443.00	11570	20230628	-29.90	8010	20240625	1.25	9430	-14.00	20240219	8010	1.25	20240625	11380	-28.73	20230705	8010	1.25	20240625	0.48	N	228850	500	82 억		389558	N	N	1	N	00	N
176	20240702	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-20	5	-0.25	9356520	1152	24.47	8170	8170	8080	10550	5690	8120	8121.98	2.35	0	-293	8213	8166	8123	8076	8033	8145	8055	83	2430	500	5840	10	1	16591014	1344	6.86	0.52	12	0.01	1181.00	15443.00	11570	20230628	-29.99	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11380	-28.82	20230705	8010	1.12	20240625	0.48	N	228850	500	82 억		389558	N	N	1	N	00	N
177	20240702	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	0	3	0.00	3674000	451	9.58	8170	8170	8120	10550	5690	8120	8146.34	2.35	0	-37	8213	8166	8123	8076	8033	8145	8055	83	2430	500	5840	10	1	16591014	1347	6.88	0.53	12	0.00	1181.00	15443.00	11570	20230628	-29.82	8010	20240625	1.37	9430	-13.89	20240219	8010	1.37	20240625	11380	-28.65	20230705	8010	1.37	20240625	0.48	N	228850	500	82 억		389558	N	N	1	N	00	N
178	20240701	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	0	3	0.00	38133860	4708	129.45	8170	8170	8080	10550	5690	8120	8099.28	2.34	0	709	8206	8162	8116	8072	8026	8140	8050	83	2430	500	5840	10	1	16591014	1347	6.88	0.53	12	0.03	1181.00	15443.00	11570	20230628	-29.82	8010	20240625	1.37	9430	-13.89	20240219	8010	1.37	20240625	11380	-28.65	20230705	8010	1.37	20240625	0.47	N	228850	500	82 억		388876	N	N	1	N	00	N
179	20240701	150938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	0	3	0.00	32035980	3956	108.77	8170	8170	8080	10550	5690	8120	8098.07	2.34	0	701	8206	8162	8116	8072	8026	8140	8050	83	2430	500	5840	10	1	16591014	1347	6.88	0.53	12	0.02	1181.00	15443.00	11570	20230628	-29.82	8010	20240625	1.37	9430	-13.89	20240219	8010	1.37	20240625	11380	-28.65	20230705	8010	1.37	20240625	0.47	N	228850	500	82 억		388876	N	N	2	N	00	N
180	20240701	140936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	0	3	0.00	25292780	3125	85.92	8170	8170	8080	10550	5690	8120	8093.69	2.34	0	706	8206	8162	8116	8072	8026	8140	8050	83	2430	500	5840	10	1	16591014	1347	6.88	0.53	12	0.02	1181.00	15443.00	11570	20230628	-29.82	8010	20240625	1.37	9430	-13.89	20240219	8010	1.37	20240625	11380	-28.65	20230705	8010	1.37	20240625	0.47	N	228850	500	82 억		388876	N	N	2	N	00	N
181	20240701	130936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	0	3	0.00	24449600	3021	83.06	8170	8170	8080	10550	5690	8120	8093.21	2.34	0	690	8206	8162	8116	8072	8026	8140	8050	83	2430	500	5840	10	1	16591014	1347	6.88	0.53	12	0.02	1181.00	15443.00	11570	20230628	-29.82	8010	20240625	1.37	9430	-13.89	20240219	8010	1.37	20240625	11380	-28.65	20230705	8010	1.37	20240625	0.47	N	228850	500	82 억		388876	N	N	2	N	00	N
182	20240701	120936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-20	5	-0.25	22916750	2832	77.87	8170	8170	8080	10550	5690	8120	8092.07	2.34	0	691	8206	8162	8116	8072	8026	8140	8050	83	2430	500	5840	10	1	16591014	1344	6.86	0.52	12	0.02	1181.00	15443.00	11570	20230628	-29.99	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11380	-28.82	20230705	8010	1.12	20240625	0.47	N	228850	500	82 억		388876	N	N	2	N	00	N
183	20240701	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8080	-40	5	-0.49	21146850	2613	71.84	8170	8170	8080	10550	5690	8120	8092.94	2.34	0	691	8206	8162	8116	8072	8026	8140	8050	83	2430	500	5840	10	1	16591014	1341	6.84	0.52	12	0.02	1181.00	15443.00	11570	20230628	-30.16	8010	20240625	0.87	9430	-14.32	20240219	8010	0.87	20240625	11380	-29.00	20230705	8010	0.87	20240625	0.47	N	228850	500	82 억		388876	N	N	2	N	00	N
184	20240701	100933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-10	5	-0.12	9336370	1152	31.67	8170	8170	8100	10550	5690	8120	8104.49	2.34	0	680	8206	8162	8116	8072	8026	8140	8050	83	2430	500	5840	10	1	16591014	1346	6.87	0.53	12	0.01	1181.00	15443.00	11570	20230628	-29.90	8010	20240625	1.25	9430	-14.00	20240219	8010	1.25	20240625	11380	-28.73	20230705	8010	1.25	20240625	0.47	N	228850	500	82 억		388876	N	N	2	N	00	N
185	20240701	090931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-20	5	-0.25	5686460	702	19.30	8170	8170	8100	10550	5690	8120	8100.37	2.34	0	680	8206	8162	8116	8072	8026	8140	8050	83	2430	500	5840	10	1	16591014	1344	6.86	0.52	12	0.00	1181.00	15443.00	11570	20230628	-29.99	8010	20240625	1.12	9430	-14.10	20240219	8010	1.12	20240625	11380	-28.82	20230705	8010	1.12	20240625	0.47	N	228850	500	82 억		388876	N	N	2	N	00	N