KissMeData/263690/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	161058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	40	2	0.49	64210490	7890	92.58	8260	8260	8100	10530	5670	8100	8137.98	14.72	0	192	8573	8336	8203	7966	7833	8270	7900	57	2430	500	5670	10	1	11325610	922	10.02	1.12	12	0.07	812.00	7272.00	12600	20230803	-35.40	8030	20240724	1.37	11310	-28.03	20240116	8030	1.37	20240724	12600	-35.40	20230803	8030	1.37	20240724	0.82	N	263690	500	56 억		1667166	N	N	0	N	00	N
3	20240731	151114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	40	2	0.49	53477060	6570	77.09	8260	8260	8100	10530	5670	8100	8139.58	14.72	0	186	8573	8336	8203	7966	7833	8270	7900	57	2430	500	5670	10	1	11325610	922	10.02	1.12	12	0.06	812.00	7272.00	12600	20230803	-35.40	8030	20240724	1.37	11310	-28.03	20240116	8030	1.37	20240724	12600	-35.40	20230803	8030	1.37	20240724	0.82	N	263690	500	56 억		1667166	N	N	0	N	00	N
4	20240731	141113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	50	2	0.62	51997310	6388	74.96	8260	8260	8100	10530	5670	8100	8139.84	14.72	0	242	8573	8336	8203	7966	7833	8270	7900	57	2430	500	5670	10	1	11325610	923	10.04	1.12	12	0.06	812.00	7272.00	12600	20230803	-35.32	8030	20240724	1.49	11310	-27.94	20240116	8030	1.49	20240724	12600	-35.32	20230803	8030	1.49	20240724	0.82	N	263690	500	56 억		1667166	N	N	0	N	00	N
5	20240731	131109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8190	90	2	1.11	46028820	5652	66.32	8260	8260	8100	10530	5670	8100	8143.81	14.72	0	199	8573	8336	8203	7966	7833	8270	7900	57	2430	500	5670	10	1	11325610	928	10.09	1.13	12	0.05	812.00	7272.00	12600	20230803	-35.00	8030	20240724	1.99	11310	-27.59	20240116	8030	1.99	20240724	12600	-35.00	20230803	8030	1.99	20240724	0.82	N	263690	500	56 억		1667166	N	N	0	N	00	N
6	20240731	121108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	20	2	0.25	37971430	4658	54.66	8260	8260	8110	10530	5670	8100	8151.87	14.72	0	85	8573	8336	8203	7966	7833	8270	7900	57	2430	500	5670	10	1	11325610	920	10.00	1.12	12	0.04	812.00	7272.00	12600	20230803	-35.56	8030	20240724	1.12	11310	-28.21	20240116	8030	1.12	20240724	12600	-35.56	20230803	8030	1.12	20240724	0.82	N	263690	500	56 억		1667166	N	N	0	N	00	N
7	20240731	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	60	2	0.74	20940100	2563	30.08	8260	8260	8160	10530	5670	8100	8170.15	14.72	0	-162	8573	8336	8203	7966	7833	8270	7900	57	2430	500	5670	10	1	11325610	924	10.05	1.12	12	0.02	812.00	7272.00	12600	20230803	-35.24	8030	20240724	1.62	11310	-27.85	20240116	8030	1.62	20240724	12600	-35.24	20230803	8030	1.62	20240724	0.82	N	263690	500	56 억		1667166	N	N	0	N	00	N
8	20240731	101106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	100	2	1.23	3271450	399	4.68	8260	8260	8180	10530	5670	8100	8199.12	14.72	0	-113	8573	8336	8203	7966	7833	8270	7900	57	2430	500	5670	10	1	11325610	929	10.10	1.13	12	0.00	812.00	7272.00	12600	20230803	-34.92	8030	20240724	2.12	11310	-27.50	20240116	8030	2.12	20240724	12600	-34.92	20230803	8030	2.12	20240724	0.82	N	263690	500	56 억		1667166	N	N	0	N	00	N
9	20240731	091107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	130	2	1.60	354500	43	0.50	8260	8260	8210	10530	5670	8100	8244.19	14.72	0	-35	8573	8336	8203	7966	7833	8270	7900	57	2430	500	5670	10	1	11325610	932	10.14	1.13	12	0.00	812.00	7272.00	12600	20230803	-34.68	8030	20240724	2.49	11310	-27.23	20240116	8030	2.49	20240724	12600	-34.68	20230803	8030	2.49	20240724	0.82	N	263690	500	56 억		1667166	N	N	0	N	00	N
10	20240730	161039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8100	-300	5	-3.57	69487660	8522	152.26	8440	8440	8070	10920	5880	8400	8153.91	14.71	0	725	8500	8450	8370	8320	8240	8475	8345	57	2520	500	5880	10	1	11325610	917	9.98	1.11	12	0.08	812.00	7272.00	12600	20230803	-35.71	8030	20240724	0.87	11310	-28.38	20240116	8030	0.87	20240724	12600	-35.71	20230803	8030	0.87	20240724	0.83	N	263690	500	56 억		1666436	N	N	0	N	00	N
11	20240730	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8290	-110	5	-1.31	27359780	3326	59.42	8440	8440	8110	10920	5880	8400	8226.03	14.71	0	-4	8500	8450	8370	8320	8240	8475	8345	57	2520	500	5880	10	1	11325610	939	10.21	1.14	12	0.03	812.00	7272.00	12600	20230803	-34.21	8030	20240724	3.24	11310	-26.70	20240116	8030	3.24	20240724	12600	-34.21	20230803	8030	3.24	20240724	0.83	N	263690	500	56 억		1666436	N	N	0	N	00	N
12	20240730	141049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	-180	5	-2.14	26618290	3236	57.82	8440	8440	8110	10920	5880	8400	8225.68	14.71	0	37	8500	8450	8370	8320	8240	8475	8345	57	2520	500	5880	10	1	11325610	931	10.12	1.13	12	0.03	812.00	7272.00	12600	20230803	-34.76	8030	20240724	2.37	11310	-27.32	20240116	8030	2.37	20240724	12600	-34.76	20230803	8030	2.37	20240724	0.83	N	263690	500	56 억		1666436	N	N	0	N	00	N
13	20240730	131053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	-180	5	-2.14	15485350	1872	33.45	8440	8440	8110	10920	5880	8400	8272.09	14.71	0	-38	8500	8450	8370	8320	8240	8475	8345	57	2520	500	5880	10	1	11325610	931	10.12	1.13	12	0.02	812.00	7272.00	12600	20230803	-34.76	8030	20240724	2.37	11310	-27.32	20240116	8030	2.37	20240724	12600	-34.76	20230803	8030	2.37	20240724	0.83	N	263690	500	56 억		1666436	N	N	0	N	00	N
14	20240730	121044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-100	5	-1.19	6632380	796	14.22	8440	8440	8270	10920	5880	8400	8332.14	14.71	0	-33	8500	8450	8370	8320	8240	8475	8345	57	2520	500	5880	10	1	11325610	940	10.22	1.14	12	0.01	812.00	7272.00	12600	20230803	-34.13	8030	20240724	3.36	11310	-26.61	20240116	8030	3.36	20240724	12600	-34.13	20230803	8030	3.36	20240724	0.83	N	263690	500	56 억		1666436	N	N	0	N	00	N
15	20240730	111050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	-50	5	-0.60	2764670	330	5.90	8440	8440	8340	10920	5880	8400	8377.79	14.71	0	-33	8500	8450	8370	8320	8240	8475	8345	57	2520	500	5880	10	1	11325610	946	10.28	1.15	12	0.00	812.00	7272.00	12600	20230803	-33.73	8030	20240724	3.99	11310	-26.17	20240116	8030	3.99	20240724	12600	-33.73	20230803	8030	3.99	20240724	0.83	N	263690	500	56 억		1666436	N	N	0	N	00	N
16	20240730	101101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	-20	5	-0.24	1519600	181	3.23	8440	8440	8340	10920	5880	8400	8395.58	14.71	0	-33	8500	8450	8370	8320	8240	8475	8345	57	2520	500	5880	10	1	11325610	949	10.32	1.15	12	0.00	812.00	7272.00	12600	20230803	-33.49	8030	20240724	4.36	11310	-25.91	20240116	8030	4.36	20240724	12600	-33.49	20230803	8030	4.36	20240724	0.83	N	263690	500	56 억		1666436	N	N	0	N	00	N
17	20240730	091103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	-20	5	-0.24	597870	71	1.27	8440	8440	8370	10920	5880	8400	8420.70	14.71	0	-33	8500	8450	8370	8320	8240	8475	8345	57	2520	500	5880	10	1	11325610	949	10.32	1.15	12	0.00	812.00	7272.00	12600	20230803	-33.49	8030	20240724	4.36	11310	-25.91	20240116	8030	4.36	20240724	12600	-33.49	20230803	8030	4.36	20240724	0.83	N	263690	500	56 억		1666436	N	N	0	N	00	N
18	20240729	161038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	40	2	0.48	46940310	5597	107.08	8290	8420	8290	10860	5860	8360	8386.69	14.71	0	213	8500	8430	8290	8220	8080	8465	8255	57	2500	500	5850	10	1	11325610	951	10.34	1.16	12	0.05	812.00	7272.00	12600	20230803	-33.33	8030	20240724	4.61	11310	-25.73	20240116	8030	4.61	20240724	12600	-33.33	20230803	8030	4.61	20240724	0.82	N	263690	500	56 억		1666223	N	N	0	N	00	N
19	20240729	151054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	40	2	0.48	46604310	5557	106.31	8290	8420	8290	10860	5860	8360	8386.60	14.71	0	227	8500	8430	8290	8220	8080	8465	8255	57	2500	500	5850	10	1	11325610	951	10.34	1.16	12	0.05	812.00	7272.00	12600	20230803	-33.33	8030	20240724	4.61	11310	-25.73	20240116	8030	4.61	20240724	12600	-33.33	20230803	8030	4.61	20240724	0.82	N	263690	500	56 억		1666223	N	N	0	N	00	N
20	20240729	141101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	20	2	0.24	34922520	4163	79.64	8290	8420	8290	10860	5860	8360	8388.79	14.71	0	227	8500	8430	8290	8220	8080	8465	8255	57	2500	500	5850	10	1	11325610	949	10.32	1.15	12	0.04	812.00	7272.00	12600	20230803	-33.49	8030	20240724	4.36	11310	-25.91	20240116	8030	4.36	20240724	12600	-33.49	20230803	8030	4.36	20240724	0.82	N	263690	500	56 억		1666223	N	N	0	N	00	N
21	20240729	131058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	40	2	0.48	31379080	3741	71.57	8290	8400	8290	10860	5860	8360	8387.89	14.71	0	82	8500	8430	8290	8220	8080	8465	8255	57	2500	500	5850	10	1	11325610	951	10.34	1.16	12	0.03	812.00	7272.00	12600	20230803	-33.33	8030	20240724	4.61	11310	-25.73	20240116	8030	4.61	20240724	12600	-33.33	20230803	8030	4.61	20240724	0.82	N	263690	500	56 억		1666223	N	N	0	N	00	N
22	20240729	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	20	2	0.24	23636360	2819	53.93	8290	8400	8290	10860	5860	8360	8384.66	14.71	0	74	8500	8430	8290	8220	8080	8465	8255	57	2500	500	5850	10	1	11325610	949	10.32	1.15	12	0.02	812.00	7272.00	12600	20230803	-33.49	8030	20240724	4.36	11310	-25.91	20240116	8030	4.36	20240724	12600	-33.49	20230803	8030	4.36	20240724	0.82	N	263690	500	56 억		1666223	N	N	0	N	00	N
23	20240729	111046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	20	2	0.24	9804820	1172	22.42	8290	8380	8290	10860	5860	8360	8365.89	14.71	0	74	8500	8430	8290	8220	8080	8465	8255	57	2500	500	5850	10	1	11325610	949	10.32	1.15	12	0.01	812.00	7272.00	12600	20230803	-33.49	8030	20240724	4.36	11310	-25.91	20240116	8030	4.36	20240724	12600	-33.49	20230803	8030	4.36	20240724	0.82	N	263690	500	56 억		1666223	N	N	0	N	00	N
24	20240729	101045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8380	20	2	0.24	8120440	971	18.58	8290	8380	8290	10860	5860	8360	8362.97	14.71	0	74	8500	8430	8290	8220	8080	8465	8255	57	2500	500	5850	10	1	11325610	949	10.32	1.15	12	0.01	812.00	7272.00	12600	20230803	-33.49	8030	20240724	4.36	11310	-25.91	20240116	8030	4.36	20240724	12600	-33.49	20230803	8030	4.36	20240724	0.82	N	263690	500	56 억		1666223	N	N	0	N	00	N
25	20240729	091043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	10	2	0.12	986670	119	2.28	8290	8370	8290	10860	5860	8360	8291.34	14.71	0	-17	8500	8430	8290	8220	8080	8465	8255	57	2500	500	5850	10	1	11325610	948	10.31	1.15	12	0.00	812.00	7272.00	12600	20230803	-33.57	8030	20240724	4.23	11310	-25.99	20240116	8030	4.23	20240724	12600	-33.57	20230803	8030	4.23	20240724	0.82	N	263690	500	56 억		1666223	N	N	0	N	00	N
26	20240726	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	120	2	1.46	42860270	5227	104.69	8170	8360	8150	10710	5770	8240	8199.78	14.71	0	125	8406	8322	8256	8172	8106	8365	8215	57	2470	500	5760	10	1	11325610	947	10.30	1.15	12	0.05	812.00	7272.00	12600	20230803	-33.65	8030	20240724	4.11	11310	-26.08	20240116	8030	4.11	20240724	12600	-33.65	20230803	8030	4.11	20240724	0.85	N	263690	500	56 억		1666098	N	N	0	N	00	N
27	20240726	151038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	80	2	0.97	38340790	4686	93.85	8170	8320	8150	10710	5770	8240	8181.99	14.71	0	173	8406	8322	8256	8172	8106	8365	8215	57	2470	500	5760	10	1	11325610	942	10.25	1.14	12	0.04	812.00	7272.00	12600	20230803	-33.97	8030	20240724	3.61	11310	-26.44	20240116	8030	3.61	20240724	12600	-33.97	20230803	8030	3.61	20240724	0.85	N	263690	500	56 억		1666098	N	N	0	N	00	N
28	20240726	141039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	10	2	0.12	34581140	4230	84.72	8170	8280	8150	10710	5770	8240	8175.21	14.71	0	61	8406	8322	8256	8172	8106	8365	8215	57	2470	500	5760	10	1	11325610	934	10.16	1.13	12	0.04	812.00	7272.00	12600	20230803	-34.52	8030	20240724	2.74	11310	-27.06	20240116	8030	2.74	20240724	12600	-34.52	20230803	8030	2.74	20240724	0.85	N	263690	500	56 억		1666098	N	N	0	N	00	N
29	20240726	131040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	10	2	0.12	30375800	3717	74.44	8170	8280	8150	10710	5770	8240	8172.13	14.71	0	74	8406	8322	8256	8172	8106	8365	8215	57	2470	500	5760	10	1	11325610	934	10.16	1.13	12	0.03	812.00	7272.00	12600	20230803	-34.52	8030	20240724	2.74	11310	-27.06	20240116	8030	2.74	20240724	12600	-34.52	20230803	8030	2.74	20240724	0.85	N	263690	500	56 억		1666098	N	N	0	N	00	N
30	20240726	121043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-40	5	-0.49	29522950	3613	72.36	8170	8280	8150	10710	5770	8240	8171.31	14.71	0	74	8406	8322	8256	8172	8106	8365	8215	57	2470	500	5760	10	1	11325610	929	10.10	1.13	12	0.03	812.00	7272.00	12600	20230803	-34.92	8030	20240724	2.12	11310	-27.50	20240116	8030	2.12	20240724	12600	-34.92	20230803	8030	2.12	20240724	0.85	N	263690	500	56 억		1666098	N	N	0	N	00	N
31	20240726	111044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	0	3	0.00	26259950	3215	64.39	8170	8280	8150	10710	5770	8240	8167.95	14.71	0	74	8406	8322	8256	8172	8106	8365	8215	57	2470	500	5760	10	1	11325610	933	10.15	1.13	12	0.03	812.00	7272.00	12600	20230803	-34.60	8030	20240724	2.62	11310	-27.14	20240116	8030	2.62	20240724	12600	-34.60	20230803	8030	2.62	20240724	0.85	N	263690	500	56 억		1666098	N	N	0	N	00	N
32	20240726	101036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-80	5	-0.97	6600560	808	16.18	8170	8280	8150	10710	5770	8240	8169.01	14.71	0	74	8406	8322	8256	8172	8106	8365	8215	57	2470	500	5760	10	1	11325610	924	10.05	1.12	12	0.01	812.00	7272.00	12600	20230803	-35.24	8030	20240724	1.62	11310	-27.85	20240116	8030	1.62	20240724	12600	-35.24	20230803	8030	1.62	20240724	0.85	N	263690	500	56 억		1666098	N	N	0	N	00	N
33	20240726	091035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-70	5	-0.85	2797000	342	6.85	8170	8280	8170	10710	5770	8240	8178.36	14.71	0	29	8406	8322	8256	8172	8106	8365	8215	57	2470	500	5760	10	1	11325610	925	10.06	1.12	12	0.00	812.00	7272.00	12600	20230803	-35.16	8030	20240724	1.74	11310	-27.76	20240116	8030	1.74	20240724	12600	-35.16	20230803	8030	1.74	20240724	0.85	N	263690	500	56 억		1666098	N	N	0	N	00	N
34	20240725	161035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-100	5	-1.20	41066040	4993	33.51	8190	8340	8190	10840	5840	8340	8224.72	14.71	0	-40	8653	8496	8263	8106	7873	8575	8185	57	2500	500	5830	10	1	11325610	933	10.15	1.13	12	0.04	812.00	7272.00	12600	20230803	-34.60	8030	20240724	2.62	11310	-27.14	20240116	8030	2.62	20240724	12600	-34.60	20230803	8030	2.62	20240724	0.87	N	263690	500	56 억		1666136	N	N	0	N	00	N
35	20240725	151048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8220	-120	5	-1.44	35351000	4299	28.85	8190	8340	8190	10840	5840	8340	8223.08	14.71	0	-20	8653	8496	8263	8106	7873	8575	8185	57	2500	500	5830	10	1	11325610	931	10.12	1.13	12	0.04	812.00	7272.00	12600	20230803	-34.76	8030	20240724	2.37	11310	-27.32	20240116	8030	2.37	20240724	12600	-34.76	20230803	8030	2.37	20240724	0.87	N	263690	500	56 억		1666136	N	N	0	N	00	N
36	20240725	141042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-100	5	-1.20	27654500	3366	22.59	8190	8340	8190	10840	5840	8340	8215.83	14.71	0	676	8653	8496	8263	8106	7873	8575	8185	57	2500	500	5830	10	1	11325610	933	10.15	1.13	12	0.03	812.00	7272.00	12600	20230803	-34.60	8030	20240724	2.62	11310	-27.14	20240116	8030	2.62	20240724	12600	-34.60	20230803	8030	2.62	20240724	0.87	N	263690	500	56 억		1666136	N	N	0	N	00	N
37	20240725	131036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-90	5	-1.08	25973470	3162	21.22	8190	8340	8190	10840	5840	8340	8214.25	14.71	0	682	8653	8496	8263	8106	7873	8575	8185	57	2500	500	5830	10	1	11325610	934	10.16	1.13	12	0.03	812.00	7272.00	12600	20230803	-34.52	8030	20240724	2.74	11310	-27.06	20240116	8030	2.74	20240724	12600	-34.52	20230803	8030	2.74	20240724	0.87	N	263690	500	56 억		1666136	N	N	0	N	00	N
38	20240725	121041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-140	5	-1.68	24091660	2933	19.68	8190	8340	8190	10840	5840	8340	8214.00	14.71	0	711	8653	8496	8263	8106	7873	8575	8185	57	2500	500	5830	10	1	11325610	929	10.10	1.13	12	0.03	812.00	7272.00	12600	20230803	-34.92	8030	20240724	2.12	11310	-27.50	20240116	8030	2.12	20240724	12600	-34.92	20230803	8030	2.12	20240724	0.87	N	263690	500	56 억		1666136	N	N	0	N	00	N
39	20240725	111038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-70	5	-0.84	19673610	2395	16.07	8190	8340	8190	10840	5840	8340	8214.45	14.71	0	616	8653	8496	8263	8106	7873	8575	8185	57	2500	500	5830	10	1	11325610	937	10.18	1.14	12	0.02	812.00	7272.00	12600	20230803	-34.37	8030	20240724	2.99	11310	-26.88	20240116	8030	2.99	20240724	12600	-34.37	20230803	8030	2.99	20240724	0.87	N	263690	500	56 억		1666136	N	N	0	N	00	N
40	20240725	101033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8280	-60	5	-0.72	5006120	608	4.08	8190	8340	8190	10840	5840	8340	8233.75	14.71	0	11	8653	8496	8263	8106	7873	8575	8185	57	2500	500	5830	10	1	11325610	938	10.20	1.14	12	0.01	812.00	7272.00	12600	20230803	-34.29	8030	20240724	3.11	11310	-26.79	20240116	8030	3.11	20240724	12600	-34.29	20230803	8030	3.11	20240724	0.87	N	263690	500	56 억		1666136	N	N	0	N	00	N
41	20240725	091028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8340	0	3	0.00	1872430	228	1.53	8190	8340	8190	10840	5840	8340	8212.41	14.71	0	14	8653	8496	8263	8106	7873	8575	8185	57	2500	500	5830	10	1	11325610	945	10.27	1.15	12	0.00	812.00	7272.00	12600	20230803	-33.81	8030	20240724	3.86	11310	-26.26	20240116	8030	3.86	20240724	12600	-33.81	20230803	8030	3.86	20240724	0.87	N	263690	500	56 억		1666136	N	N	0	N	00	N
42	20240724	161028	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8340	100	2	1.21	121912510	14902	167.10	8050	8420	8030	10710	5770	8240	8180.95	14.70	0	711	8413	8326	8253	8166	8093	8370	8210	57	2470	500	5760	10	1	11325610	945	10.27	1.15	12	0.13	812.00	7272.00	12600	20230803	-33.81	8030	20240724	3.86	11310	-26.26	20240116	8030	3.86	20240724	12600	-33.81	20230803	8030	3.86	20240724	0.89	N	263690	500	56 억		1665375	N	N	0	N	00	N
43	20240724	151043	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8380	140	2	1.70	119293650	14588	163.58	8050	8420	8030	10710	5770	8240	8177.52	14.70	0	700	8413	8326	8253	8166	8093	8370	8210	57	2470	500	5760	10	1	11325610	949	10.32	1.15	12	0.13	812.00	7272.00	12600	20230803	-33.49	8030	20240724	4.36	11310	-25.91	20240116	8030	4.36	20240724	12600	-33.49	20230803	8030	4.36	20240724	0.89	N	263690	500	56 억		1665375	N	N	0	N	00	N
44	20240724	141037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8360	120	2	1.46	95177560	11710	131.31	8050	8360	8030	10710	5770	8240	8127.89	14.70	0	601	8413	8326	8253	8166	8093	8370	8210	57	2470	500	5760	10	1	11325610	947	10.30	1.15	12	0.10	812.00	7272.00	12600	20230803	-33.65	8030	20240724	4.11	11310	-26.08	20240116	8030	4.11	20240724	12600	-33.65	20230803	8030	4.11	20240724	0.89	N	263690	500	56 억		1665375	N	N	0	N	00	N
45	20240724	131042	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8310	70	2	0.85	86009380	10609	118.96	8050	8320	8030	10710	5770	8240	8107.21	14.70	0	31	8413	8326	8253	8166	8093	8370	8210	57	2470	500	5760	10	1	11325610	941	10.23	1.14	12	0.09	812.00	7272.00	12600	20230803	-34.05	8030	20240724	3.49	11310	-26.53	20240116	8030	3.49	20240724	12600	-34.05	20230803	8030	3.49	20240724	0.89	N	263690	500	56 억		1665375	N	N	0	N	00	N
46	20240724	121042	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8260	20	2	0.24	86001070	10608	118.95	8050	8320	8030	10710	5770	8240	8107.19	14.70	0	31	8413	8326	8253	8166	8093	8370	8210	57	2470	500	5760	10	1	11325610	935	10.17	1.14	12	0.09	812.00	7272.00	12600	20230803	-34.44	8030	20240724	2.86	11310	-26.97	20240116	8030	2.86	20240724	12600	-34.44	20230803	8030	2.86	20240724	0.89	N	263690	500	56 억		1665375	N	N	0	N	00	N
47	20240724	111038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8270	30	2	0.36	78376740	9688	108.63	8050	8320	8030	10710	5770	8240	8090.08	14.70	0	14	8413	8326	8253	8166	8093	8370	8210	57	2470	500	5760	10	1	11325610	937	10.18	1.14	12	0.09	812.00	7272.00	12600	20230803	-34.37	8030	20240724	2.99	11310	-26.88	20240116	8030	2.99	20240724	12600	-34.37	20230803	8030	2.99	20240724	0.89	N	263690	500	56 억		1665375	N	N	0	N	00	N
48	20240724	101105	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8260	20	2	0.24	77086630	9532	106.88	8050	8320	8030	10710	5770	8240	8087.14	14.70	0	-77	8413	8326	8253	8166	8093	8370	8210	57	2470	500	5760	10	1	11325610	935	10.17	1.14	12	0.08	812.00	7272.00	12600	20230803	-34.44	8030	20240724	2.86	11310	-26.97	20240116	8030	2.86	20240724	12600	-34.44	20230803	8030	2.86	20240724	0.89	N	263690	500	56 억		1665375	N	N	0	N	00	N
49	20240724	091029	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8140	-100	5	-1.21	63453750	7875	88.30	8050	8140	8030	10710	5770	8240	8057.62	14.70	0	128	8413	8326	8253	8166	8093	8370	8210	57	2470	500	5760	10	1	11325610	922	10.02	1.12	12	0.07	812.00	7272.00	12600	20230803	-35.40	8030	20240724	1.37	11310	-28.03	20240116	8030	1.37	20240724	12600	-35.40	20230803	8030	1.37	20240724	0.89	N	263690	500	56 억		1665375	N	N	0	N	00	N
50	20240723	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8240	-90	5	-1.08	73498110	8918	78.28	8220	8340	8180	10820	5840	8330	8239.70	14.70	0	274	8543	8436	8293	8186	8043	8365	8115	57	2490	500	5830	10	1	11325610	933	10.15	1.13	12	0.08	812.00	7272.00	12600	20230803	-34.60	8150	20240722	1.10	11310	-27.14	20240116	8150	1.10	20240722	12600	-34.60	20230803	8150	1.10	20240722	0.90	N	263690	500	56 억		1665101	N	N	0	N	00	N
51	20240723	151047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	-100	5	-1.20	71545920	8681	76.20	8220	8340	8180	10820	5840	8330	8239.78	14.70	0	334	8543	8436	8293	8186	8043	8365	8115	57	2490	500	5830	10	1	11325610	932	10.14	1.13	12	0.08	812.00	7272.00	12600	20230803	-34.68	8150	20240722	0.98	11310	-27.23	20240116	8150	0.98	20240722	12600	-34.68	20230803	8150	0.98	20240722	0.90	N	263690	500	56 억		1665101	N	N	0	N	00	N
52	20240723	141025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8270	-60	5	-0.72	67945850	8244	72.37	8220	8340	8180	10820	5840	8330	8239.86	14.70	0	346	8543	8436	8293	8186	8043	8365	8115	57	2490	500	5830	10	1	11325610	937	10.18	1.14	12	0.07	812.00	7272.00	12600	20230803	-34.37	8150	20240722	1.47	11310	-26.88	20240116	8150	1.47	20240722	12600	-34.37	20230803	8150	1.47	20240722	0.90	N	263690	500	56 억		1665101	N	N	0	N	00	N
53	20240723	131021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	-100	5	-1.20	56685590	6878	60.38	8220	8340	8180	10820	5840	8330	8239.18	14.70	0	325	8543	8436	8293	8186	8043	8365	8115	57	2490	500	5830	10	1	11325610	932	10.14	1.13	12	0.06	812.00	7272.00	12600	20230803	-34.68	8150	20240722	0.98	11310	-27.23	20240116	8150	0.98	20240722	12600	-34.68	20230803	8150	0.98	20240722	0.90	N	263690	500	56 억		1665101	N	N	0	N	00	N
54	20240723	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8210	-120	5	-1.44	55706220	6759	59.33	8220	8340	8180	10820	5840	8330	8239.34	14.70	0	325	8543	8436	8293	8186	8043	8365	8115	57	2490	500	5830	10	1	11325610	930	10.11	1.13	12	0.06	812.00	7272.00	12600	20230803	-34.84	8150	20240722	0.74	11310	-27.41	20240116	8150	0.74	20240722	12600	-34.84	20230803	8150	0.74	20240722	0.90	N	263690	500	56 억		1665101	N	N	0	N	00	N
55	20240723	111028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-130	5	-1.56	46256640	5607	49.22	8220	8340	8180	10820	5840	8330	8247.11	14.70	0	325	8543	8436	8293	8186	8043	8365	8115	57	2490	500	5830	10	1	11325610	929	10.10	1.13	12	0.05	812.00	7272.00	12600	20230803	-34.92	8150	20240722	0.61	11310	-27.50	20240116	8150	0.61	20240722	12600	-34.92	20230803	8150	0.61	20240722	0.90	N	263690	500	56 억		1665101	N	N	0	N	00	N
56	20240723	101022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8300	-30	5	-0.36	20975850	2536	22.26	8220	8340	8220	10820	5840	8330	8266.69	14.70	0	108	8543	8436	8293	8186	8043	8365	8115	57	2490	500	5830	10	1	11325610	940	10.22	1.14	12	0.02	812.00	7272.00	12600	20230803	-34.13	8150	20240722	1.84	11310	-26.61	20240116	8150	1.84	20240722	12600	-34.13	20230803	8150	1.84	20240722	0.90	N	263690	500	56 억		1665101	N	N	0	N	00	N
57	20240723	091034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	-10	5	-0.12	8909140	1079	9.47	8220	8320	8220	10820	5840	8330	8242.01	14.70	0	96	8543	8436	8293	8186	8043	8365	8115	57	2490	500	5830	10	1	11325610	942	10.25	1.14	12	0.01	812.00	7272.00	12600	20230803	-33.97	8150	20240722	2.09	11310	-26.44	20240116	8150	2.09	20240722	12600	-33.97	20230803	8150	2.09	20240722	0.90	N	263690	500	56 억		1665101	N	N	0	N	00	N
58	20240722	161017	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8330	-70	5	-0.83	87089500	10587	129.87	8400	8400	8150	10920	5880	8400	8225.98	14.70	0	124	8506	8452	8386	8332	8266	8420	8300	57	2520	500	5880	10	1	11325610	943	10.26	1.15	12	0.09	812.00	7272.00	12600	20230803	-33.89	8150	20240722	2.21	11310	-26.35	20240116	8150	2.21	20240722	12600	-33.89	20230803	8150	2.21	20240722	0.89	N	263690	500	56 억		1664884	N	N	0	N	00	N
59	20240722	151026	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8230	-170	5	-2.02	63900910	7769	95.30	8400	8400	8150	10920	5880	8400	8225.11	14.70	0	391	8506	8452	8386	8332	8266	8420	8300	57	2520	500	5880	10	1	11325610	932	10.14	1.13	12	0.07	812.00	7272.00	12600	20230803	-34.68	8150	20240722	0.98	11310	-27.23	20240116	8150	0.98	20240722	12600	-34.68	20230803	8150	0.98	20240722	0.89	N	263690	500	56 억		1664884	N	N	0	N	00	N
60	20240722	141033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8240	-160	5	-1.90	40737070	4944	60.65	8400	8400	8180	10920	5880	8400	8239.70	14.70	0	9	8506	8452	8386	8332	8266	8420	8300	57	2520	500	5880	10	1	11325610	933	10.15	1.13	12	0.04	812.00	7272.00	12600	20230803	-34.60	8180	20240722	0.73	11310	-27.14	20240116	8180	0.73	20240722	12600	-34.60	20230803	8180	0.73	20240722	0.89	N	263690	500	56 억		1664884	N	N	0	N	00	N
61	20240722	131028	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8360	-40	5	-0.48	35678010	4331	53.13	8400	8400	8180	10920	5880	8400	8237.82	14.70	0	-21	8506	8452	8386	8332	8266	8420	8300	57	2520	500	5880	10	1	11325610	947	10.30	1.15	12	0.04	812.00	7272.00	12600	20230803	-33.65	8180	20240722	2.20	11310	-26.08	20240116	8180	2.20	20240722	12600	-33.65	20230803	8180	2.20	20240722	0.89	N	263690	500	56 억		1664884	N	N	0	N	00	N
62	20240722	121024	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8250	-150	5	-1.79	33603340	4082	50.07	8400	8400	8180	10920	5880	8400	8232.08	14.70	0	-21	8506	8452	8386	8332	8266	8420	8300	57	2520	500	5880	10	1	11325610	934	10.16	1.13	12	0.04	812.00	7272.00	12600	20230803	-34.52	8180	20240722	0.86	11310	-27.06	20240116	8180	0.86	20240722	12600	-34.52	20230803	8180	0.86	20240722	0.89	N	263690	500	56 억		1664884	N	N	0	N	00	N
63	20240722	111025	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8350	-50	5	-0.60	13126460	1584	19.43	8400	8400	8200	10920	5880	8400	8286.91	14.70	0	-42	8506	8452	8386	8332	8266	8420	8300	57	2520	500	5880	10	1	11325610	946	10.28	1.15	12	0.01	812.00	7272.00	12600	20230803	-33.73	8200	20240722	1.83	11310	-26.17	20240116	8200	1.83	20240722	12600	-33.73	20230803	8200	1.83	20240722	0.89	N	263690	500	56 억		1664884	N	N	0	N	00	N
64	20240722	101024	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8360	-40	5	-0.48	12671570	1529	18.76	8400	8400	8200	10920	5880	8400	8287.49	14.70	0	-42	8506	8452	8386	8332	8266	8420	8300	57	2520	500	5880	10	1	11325610	947	10.30	1.15	12	0.01	812.00	7272.00	12600	20230803	-33.65	8200	20240722	1.95	11310	-26.08	20240116	8200	1.95	20240722	12600	-33.65	20230803	8200	1.95	20240722	0.89	N	263690	500	56 억		1664884	N	N	0	N	00	N
65	20240722	091028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	0	3	0.00	571200	68	0.83	8400	8400	8400	10920	5880	8400	8400.00	14.70	0	-38	8506	8452	8386	8332	8266	8420	8300	57	2520	500	5880	10	1	11325610	951	10.34	1.16	12	0.00	812.00	7272.00	12600	20230803	-33.33	8210	20240718	2.31	11310	-25.73	20240116	8210	2.31	20240718	12600	-33.33	20230803	8210	2.31	20240718	0.89	N	263690	500	56 억		1664884	N	N	0	N	00	N
66	20240719	160958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	-30	5	-0.36	68005040	8152	156.77	8440	8440	8320	10950	5910	8430	8342.13	14.70	0	-24	8576	8502	8356	8282	8136	8540	8320	57	2520	500	5900	10	1	11325610	951	10.34	1.16	12	0.07	812.00	7272.00	12600	20230803	-33.33	8210	20240718	2.31	11310	-25.73	20240116	8210	2.31	20240718	12600	-33.33	20230803	8210	2.31	20240718	0.95	N	263690	500	56 억		1664906	N	N	0	N	00	N
67	20240719	151010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	-60	5	-0.71	64824460	7773	149.48	8440	8440	8320	10950	5910	8430	8339.70	14.70	0	265	8576	8502	8356	8282	8136	8540	8320	57	2520	500	5900	10	1	11325610	948	10.31	1.15	12	0.07	812.00	7272.00	12600	20230803	-33.57	8210	20240718	1.95	11310	-25.99	20240116	8210	1.95	20240718	12600	-33.57	20230803	8210	1.95	20240718	0.95	N	263690	500	56 억		1664906	N	N	0	N	00	N
68	20240719	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	-30	5	-0.36	58931710	7066	135.88	8440	8440	8320	10950	5910	8430	8340.18	14.70	0	29	8576	8502	8356	8282	8136	8540	8320	57	2520	500	5900	10	1	11325610	951	10.34	1.16	12	0.06	812.00	7272.00	12600	20230803	-33.33	8210	20240718	2.31	11310	-25.73	20240116	8210	2.31	20240718	12600	-33.33	20230803	8210	2.31	20240718	0.95	N	263690	500	56 억		1664906	N	N	0	N	00	N
69	20240719	131003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	-100	5	-1.19	57867790	6939	133.44	8440	8440	8320	10950	5910	8430	8339.50	14.70	0	83	8576	8502	8356	8282	8136	8540	8320	57	2520	500	5900	10	1	11325610	943	10.26	1.15	12	0.06	812.00	7272.00	12600	20230803	-33.89	8210	20240718	1.46	11310	-26.35	20240116	8210	1.46	20240718	12600	-33.89	20230803	8210	1.46	20240718	0.95	N	263690	500	56 억		1664906	N	N	0	N	00	N
70	20240719	121000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	-80	5	-0.95	49189630	5899	113.44	8440	8440	8320	10950	5910	8430	8338.64	14.70	0	-21	8576	8502	8356	8282	8136	8540	8320	57	2520	500	5900	10	1	11325610	946	10.28	1.15	12	0.05	812.00	7272.00	12600	20230803	-33.73	8210	20240718	1.71	11310	-26.17	20240116	8210	1.71	20240718	12600	-33.73	20230803	8210	1.71	20240718	0.95	N	263690	500	56 억		1664906	N	N	0	N	00	N
71	20240719	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8330	-100	5	-1.19	21259270	2546	48.96	8440	8440	8320	10950	5910	8430	8350.07	14.70	0	-21	8576	8502	8356	8282	8136	8540	8320	57	2520	500	5900	10	1	11325610	943	10.26	1.15	12	0.02	812.00	7272.00	12600	20230803	-33.89	8210	20240718	1.46	11310	-26.35	20240116	8210	1.46	20240718	12600	-33.89	20230803	8210	1.46	20240718	0.95	N	263690	500	56 억		1664906	N	N	0	N	00	N
72	20240719	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	0	3	0.00	1626360	193	3.71	8440	8440	8390	10950	5910	8430	8426.74	14.70	0	-16	8576	8502	8356	8282	8136	8540	8320	57	2520	500	5900	10	1	11325610	955	10.38	1.16	12	0.00	812.00	7272.00	12600	20230803	-33.10	8210	20240718	2.68	11310	-25.46	20240116	8210	2.68	20240718	12600	-33.10	20230803	8210	2.68	20240718	0.95	N	263690	500	56 억		1664906	N	N	0	N	00	N
73	20240719	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	10	2	0.12	590350	70	1.35	8440	8440	8410	10950	5910	8430	8433.57	14.70	0	-16	8576	8502	8356	8282	8136	8540	8320	57	2520	500	5900	10	1	11325610	956	10.39	1.16	12	0.00	812.00	7272.00	12600	20230803	-33.02	8210	20240718	2.80	11310	-25.38	20240116	8210	2.80	20240718	12600	-33.02	20230803	8210	2.80	20240718	0.95	N	263690	500	56 억		1664906	N	N	0	N	00	N
74	20240718	160952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8430	-20	5	-0.24	43111630	5200	52.60	8270	8430	8210	10980	5920	8450	8290.70	14.70	0	-6	8563	8506	8433	8376	8303	8470	8340	57	2530	500	5910	10	1	11325610	955	10.38	1.16	12	0.05	812.00	7272.00	12600	20230803	-33.10	8210	20240718	2.68	11310	-25.46	20240116	8210	2.68	20240718	12600	-33.10	20230803	8210	2.68	20240718	0.94	N	263690	500	56 억		1664913	N	N	0	N	00	N
75	20240718	151002	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8430	-20	5	-0.24	41208800	4974	50.31	8270	8430	8210	10980	5920	8450	8284.84	14.70	0	-4	8563	8506	8433	8376	8303	8470	8340	57	2530	500	5910	10	1	11325610	955	10.38	1.16	12	0.04	812.00	7272.00	12600	20230803	-33.10	8210	20240718	2.68	11310	-25.46	20240116	8210	2.68	20240718	12600	-33.10	20230803	8210	2.68	20240718	0.94	N	263690	500	56 억		1664913	N	N	0	N	00	N
76	20240718	140954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8430	-20	5	-0.24	41057370	4956	50.13	8270	8430	8210	10980	5920	8450	8284.38	14.70	0	-2	8563	8506	8433	8376	8303	8470	8340	57	2530	500	5910	10	1	11325610	955	10.38	1.16	12	0.04	812.00	7272.00	12600	20230803	-33.10	8210	20240718	2.68	11310	-25.46	20240116	8210	2.68	20240718	12600	-33.10	20230803	8210	2.68	20240718	0.94	N	263690	500	56 억		1664913	N	N	0	N	00	N
77	20240718	130955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8420	-30	5	-0.36	40956210	4944	50.01	8270	8430	8210	10980	5920	8450	8284.02	14.70	0	-2	8563	8506	8433	8376	8303	8470	8340	57	2530	500	5910	10	1	11325610	954	10.37	1.16	12	0.04	812.00	7272.00	12600	20230803	-33.17	8210	20240718	2.56	11310	-25.55	20240116	8210	2.56	20240718	12600	-33.17	20230803	8210	2.56	20240718	0.94	N	263690	500	56 억		1664913	N	N	0	N	00	N
78	20240718	120956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8430	-20	5	-0.24	39830480	4810	48.65	8270	8430	8210	10980	5920	8450	8280.77	14.70	0	-17	8563	8506	8433	8376	8303	8470	8340	57	2530	500	5910	10	1	11325610	955	10.38	1.16	12	0.04	812.00	7272.00	12600	20230803	-33.10	8210	20240718	2.68	11310	-25.46	20240116	8210	2.68	20240718	12600	-33.10	20230803	8210	2.68	20240718	0.94	N	263690	500	56 억		1664913	N	N	0	N	00	N
79	20240718	111003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8430	-20	5	-0.24	38946800	4705	47.59	8270	8430	8210	10980	5920	8450	8277.75	14.70	0	-55	8563	8506	8433	8376	8303	8470	8340	57	2530	500	5910	10	1	11325610	955	10.38	1.16	12	0.04	812.00	7272.00	12600	20230803	-33.10	8210	20240718	2.68	11310	-25.46	20240116	8210	2.68	20240718	12600	-33.10	20230803	8210	2.68	20240718	0.94	N	263690	500	56 억		1664913	N	N	0	N	00	N
80	20240718	101004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8420	-30	5	-0.36	37805550	4569	46.22	8270	8430	8210	10980	5920	8450	8274.36	14.70	0	-60	8563	8506	8433	8376	8303	8470	8340	57	2530	500	5910	10	1	11325610	954	10.37	1.16	12	0.04	812.00	7272.00	12600	20230803	-33.17	8210	20240718	2.56	11310	-25.55	20240116	8210	2.56	20240718	12600	-33.17	20230803	8210	2.56	20240718	0.94	N	263690	500	56 억		1664913	N	N	0	N	00	N
81	20240718	091004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8270	-180	5	-2.13	34893290	4222	42.71	8270	8370	8210	10980	5920	8450	8264.64	14.70	0	-41	8563	8506	8433	8376	8303	8470	8340	57	2530	500	5910	10	1	11325610	937	10.18	1.14	12	0.04	812.00	7272.00	12600	20230803	-34.37	8210	20240718	0.73	11310	-26.88	20240116	8210	0.73	20240718	12600	-34.37	20230803	8210	0.73	20240718	0.94	N	263690	500	56 억		1664913	N	N	0	N	00	N
82	20240717	161045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	0	3	0.00	83074610	9886	230.17	8460	8490	8360	10980	5920	8450	8403.26	14.70	0	411	8536	8492	8456	8412	8376	8475	8395	57	2530	500	5910	10	1	11325610	957	10.41	1.16	12	0.09	812.00	7272.00	12600	20230803	-32.94	8270	20240712	2.18	11310	-25.29	20240116	8270	2.18	20240712	12600	-32.94	20230803	8270	2.18	20240712	0.97	N	263690	500	56 억		1664502	N	N	0	N	00	N
83	20240717	151051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	10	2	0.12	82451640	9812	228.45	8460	8490	8360	10980	5920	8450	8403.14	14.70	0	467	8536	8492	8456	8412	8376	8475	8395	57	2530	500	5910	10	1	11325610	958	10.42	1.16	12	0.09	812.00	7272.00	12600	20230803	-32.86	8270	20240712	2.30	11310	-25.20	20240116	8270	2.30	20240712	12600	-32.86	20230803	8270	2.30	20240712	0.97	N	263690	500	56 억		1664502	N	N	0	N	00	N
84	20240717	141048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	-50	5	-0.59	74848350	8908	207.40	8460	8490	8360	10980	5920	8450	8402.37	14.70	0	462	8536	8492	8456	8412	8376	8475	8395	57	2530	500	5910	10	1	11325610	951	10.34	1.16	12	0.08	812.00	7272.00	12600	20230803	-33.33	8270	20240712	1.57	11310	-25.73	20240116	8270	1.57	20240712	12600	-33.33	20230803	8270	1.57	20240712	0.97	N	263690	500	56 억		1664502	N	N	0	N	00	N
85	20240717	131046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	-40	5	-0.47	49558610	5891	137.16	8460	8490	8390	10980	5920	8450	8412.60	14.70	0	524	8536	8492	8456	8412	8376	8475	8395	57	2530	500	5910	10	1	11325610	952	10.36	1.16	12	0.05	812.00	7272.00	12600	20230803	-33.25	8270	20240712	1.69	11310	-25.64	20240116	8270	1.69	20240712	12600	-33.25	20230803	8270	1.69	20240712	0.97	N	263690	500	56 억		1664502	N	N	0	N	00	N
86	20240717	121048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	40	2	0.47	26886250	3196	74.41	8460	8490	8390	10980	5920	8450	8412.47	14.70	0	228	8536	8492	8456	8412	8376	8475	8395	57	2530	500	5910	10	1	11325610	962	10.46	1.17	12	0.03	812.00	7272.00	12600	20230803	-32.62	8270	20240712	2.66	11310	-24.93	20240116	8270	2.66	20240712	12600	-32.62	20230803	8270	2.66	20240712	0.97	N	263690	500	56 억		1664502	N	N	0	N	00	N
87	20240717	111048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	-30	5	-0.36	23308130	2774	64.59	8460	8460	8390	10980	5920	8450	8402.35	14.70	0	237	8536	8492	8456	8412	8376	8475	8395	57	2530	500	5910	10	1	11325610	954	10.37	1.16	12	0.02	812.00	7272.00	12600	20230803	-33.17	8270	20240712	1.81	11310	-25.55	20240116	8270	1.81	20240712	12600	-33.17	20230803	8270	1.81	20240712	0.97	N	263690	500	56 억		1664502	N	N	0	N	00	N
88	20240717	101048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-60	5	-0.71	15428550	1836	42.75	8460	8460	8390	10980	5920	8450	8403.35	14.70	0	244	8536	8492	8456	8412	8376	8475	8395	57	2530	500	5910	10	1	11325610	950	10.33	1.15	12	0.02	812.00	7272.00	12600	20230803	-33.41	8270	20240712	1.45	11310	-25.82	20240116	8270	1.45	20240712	12600	-33.41	20230803	8270	1.45	20240712	0.97	N	263690	500	56 억		1664502	N	N	0	N	00	N
89	20240717	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	10	2	0.12	676800	80	1.86	8460	8460	8460	10980	5920	8450	8460.00	14.70	0	0	8536	8492	8456	8412	8376	8475	8395	57	2530	500	5910	10	1	11325610	958	10.42	1.16	12	0.00	812.00	7272.00	12600	20230803	-32.86	8270	20240712	2.30	11310	-25.20	20240116	8270	2.30	20240712	12600	-32.86	20230803	8270	2.30	20240712	0.97	N	263690	500	56 억		1664502	N	N	0	N	00	N
90	20240716	161049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	-10	5	-0.12	36356270	4295	58.99	8470	8500	8420	10990	5930	8460	8464.79	14.70	0	-11	8513	8486	8433	8406	8353	8500	8420	57	2530	500	5920	10	1	11325610	957	10.41	1.16	12	0.04	812.00	7272.00	12600	20230803	-32.94	8270	20240712	2.18	11310	-25.29	20240116	8270	2.18	20240712	12600	-32.94	20230803	8270	2.18	20240712	0.97	N	263690	500	56 억		1664513	N	N	0	N	00	N
91	20240716	151101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	-40	5	-0.47	35418820	4184	57.46	8470	8500	8420	10990	5930	8460	8465.30	14.70	0	-38	8513	8486	8433	8406	8353	8500	8420	57	2530	500	5920	10	1	11325610	954	10.37	1.16	12	0.04	812.00	7272.00	12600	20230803	-33.17	8270	20240712	1.81	11310	-25.55	20240116	8270	1.81	20240712	12600	-33.17	20230803	8270	1.81	20240712	0.97	N	263690	500	56 억		1664513	N	N	0	N	00	N
92	20240716	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	30	2	0.35	27407880	3235	44.43	8470	8500	8420	10990	5930	8460	8472.30	14.70	0	-20	8513	8486	8433	8406	8353	8500	8420	57	2530	500	5920	10	1	11325610	962	10.46	1.17	12	0.03	812.00	7272.00	12600	20230803	-32.62	8270	20240712	2.66	11310	-24.93	20240116	8270	2.66	20240712	12600	-32.62	20230803	8270	2.66	20240712	0.97	N	263690	500	56 억		1664513	N	N	0	N	00	N
93	20240716	131056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	-10	5	-0.12	18031630	2126	29.20	8470	8500	8420	10990	5930	8460	8481.48	14.70	0	-20	8513	8486	8433	8406	8353	8500	8420	57	2530	500	5920	10	1	11325610	957	10.41	1.16	12	0.02	812.00	7272.00	12600	20230803	-32.94	8270	20240712	2.18	11310	-25.29	20240116	8270	2.18	20240712	12600	-32.94	20230803	8270	2.18	20240712	0.97	N	263690	500	56 억		1664513	N	N	0	N	00	N
94	20240716	121054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	30	2	0.35	14147130	1667	22.90	8470	8500	8420	10990	5930	8460	8486.58	14.70	0	-20	8513	8486	8433	8406	8353	8500	8420	57	2530	500	5920	10	1	11325610	962	10.46	1.17	12	0.01	812.00	7272.00	12600	20230803	-32.62	8270	20240712	2.66	11310	-24.93	20240116	8270	2.66	20240712	12600	-32.62	20230803	8270	2.66	20240712	0.97	N	263690	500	56 억		1664513	N	N	0	N	00	N
95	20240716	111055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	10	2	0.12	5623220	663	9.11	8470	8500	8420	10990	5930	8460	8481.48	14.70	0	-16	8513	8486	8433	8406	8353	8500	8420	57	2530	500	5920	10	1	11325610	959	10.43	1.16	12	0.01	812.00	7272.00	12600	20230803	-32.78	8270	20240712	2.42	11310	-25.11	20240116	8270	2.42	20240712	12600	-32.78	20230803	8270	2.42	20240712	0.97	N	263690	500	56 억		1664513	N	N	0	N	00	N
96	20240716	101055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	-10	5	-0.12	5428200	640	8.79	8470	8500	8420	10990	5930	8460	8481.56	14.70	0	6	8513	8486	8433	8406	8353	8500	8420	57	2530	500	5920	10	1	11325610	957	10.41	1.16	12	0.01	812.00	7272.00	12600	20230803	-32.94	8270	20240712	2.18	11310	-25.29	20240116	8270	2.18	20240712	12600	-32.94	20230803	8270	2.18	20240712	0.97	N	263690	500	56 억		1664513	N	N	0	N	00	N
97	20240716	091053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	10	2	0.12	1413130	167	2.29	8470	8470	8420	10990	5930	8460	8461.86	14.70	0	1	8513	8486	8433	8406	8353	8500	8420	57	2530	500	5920	10	1	11325610	959	10.43	1.16	12	0.00	812.00	7272.00	12600	20230803	-32.78	8270	20240712	2.42	11310	-25.11	20240116	8270	2.42	20240712	12600	-32.78	20230803	8270	2.42	20240712	0.97	N	263690	500	56 억		1664513	N	N	0	N	00	N
98	20240715	161037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	60	2	0.71	61233230	7281	119.58	8460	8460	8380	10920	5880	8400	8410.00	14.69	0	442	8593	8496	8383	8286	8173	8440	8230	57	2520	500	5880	10	1	11325610	958	10.42	1.16	12	0.06	812.00	7272.00	12600	20230803	-32.86	8270	20240712	2.30	11310	-25.20	20240116	8270	2.30	20240712	12600	-32.86	20230803	8270	2.30	20240712	0.97	N	263690	500	56 억		1664071	N	N	0	N	00	N
99	20240715	151045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	40	2	0.48	56878510	6763	111.07	8460	8460	8380	10920	5880	8400	8410.25	14.69	0	462	8593	8496	8383	8286	8173	8440	8230	57	2520	500	5880	10	1	11325610	956	10.39	1.16	12	0.06	812.00	7272.00	12600	20230803	-33.02	8270	20240712	2.06	11310	-25.38	20240116	8270	2.06	20240712	12600	-33.02	20230803	8270	2.06	20240712	0.97	N	263690	500	56 억		1664071	N	N	0	N	00	N
100	20240715	141042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	10	2	0.12	41075800	4885	80.23	8460	8460	8380	10920	5880	8400	8408.56	14.69	0	233	8593	8496	8383	8286	8173	8440	8230	57	2520	500	5880	10	1	11325610	952	10.36	1.16	12	0.04	812.00	7272.00	12600	20230803	-33.25	8270	20240712	1.69	11310	-25.64	20240116	8270	1.69	20240712	12600	-33.25	20230803	8270	1.69	20240712	0.97	N	263690	500	56 억		1664071	N	N	0	N	00	N
101	20240715	131045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	10	2	0.12	34976400	4158	68.29	8460	8460	8380	10920	5880	8400	8411.83	14.69	0	221	8593	8496	8383	8286	8173	8440	8230	57	2520	500	5880	10	1	11325610	952	10.36	1.16	12	0.04	812.00	7272.00	12600	20230803	-33.25	8270	20240712	1.69	11310	-25.64	20240116	8270	1.69	20240712	12600	-33.25	20230803	8270	1.69	20240712	0.97	N	263690	500	56 억		1664071	N	N	0	N	00	N
102	20240715	121043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	10	2	0.12	26557210	3155	51.81	8460	8460	8390	10920	5880	8400	8417.50	14.69	0	221	8593	8496	8383	8286	8173	8440	8230	57	2520	500	5880	10	1	11325610	952	10.36	1.16	12	0.03	812.00	7272.00	12600	20230803	-33.25	8270	20240712	1.69	11310	-25.64	20240116	8270	1.69	20240712	12600	-33.25	20230803	8270	1.69	20240712	0.97	N	263690	500	56 억		1664071	N	N	0	N	00	N
103	20240715	111044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	0	3	0.00	12591760	1495	24.55	8460	8460	8390	10920	5880	8400	8422.58	14.69	0	145	8593	8496	8383	8286	8173	8440	8230	57	2520	500	5880	10	1	11325610	951	10.34	1.16	12	0.01	812.00	7272.00	12600	20230803	-33.33	8270	20240712	1.57	11310	-25.73	20240116	8270	1.57	20240712	12600	-33.33	20230803	8270	1.57	20240712	0.97	N	263690	500	56 억		1664071	N	N	0	N	00	N
104	20240715	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	30	2	0.36	3455720	410	6.73	8460	8460	8390	10920	5880	8400	8428.59	14.69	0	1	8593	8496	8383	8286	8173	8440	8230	57	2520	500	5880	10	1	11325610	955	10.38	1.16	12	0.00	812.00	7272.00	12600	20230803	-33.10	8270	20240712	1.93	11310	-25.46	20240116	8270	1.93	20240712	12600	-33.10	20230803	8270	1.93	20240712	0.97	N	263690	500	56 억		1664071	N	N	0	N	00	N
105	20240715	091044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	60	2	0.71	827280	98	1.61	8460	8460	8410	10920	5880	8400	8441.63	14.69	0	0	8593	8496	8383	8286	8173	8440	8230	57	2520	500	5880	10	1	11325610	958	10.42	1.16	12	0.00	812.00	7272.00	12600	20230803	-32.86	8270	20240712	2.30	11310	-25.20	20240116	8270	2.30	20240712	12600	-32.86	20230803	8270	2.30	20240712	0.97	N	263690	500	56 억		1664071	N	N	0	N	00	N
106	20240712	161034	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8400	-20	5	-0.24	50952970	6089	52.33	8480	8480	8270	10940	5900	8420	8368.04	14.69	0	-212	8520	8470	8420	8370	8320	8445	8345	57	2520	500	5890	10	1	11325610	951	10.34	1.16	12	0.05	812.00	7272.00	12600	20230803	-33.33	8270	20240712	1.57	11310	-25.73	20240116	8270	1.57	20240712	12600	-33.33	20230803	8270	1.57	20240712	0.97	N	263690	500	56 억		1664283	N	N	0	N	00	N
107	20240712	151042	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8450	30	2	0.36	45593770	5451	46.85	8480	8480	8270	10940	5900	8420	8364.29	14.69	0	-208	8520	8470	8420	8370	8320	8445	8345	57	2520	500	5890	10	1	11325610	957	10.41	1.16	12	0.05	812.00	7272.00	12600	20230803	-32.94	8270	20240712	2.18	11310	-25.29	20240116	8270	2.18	20240712	12600	-32.94	20230803	8270	2.18	20240712	0.97	N	263690	500	56 억		1664283	N	N	0	N	00	N
108	20240712	141045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8430	10	2	0.12	40726340	4873	41.88	8480	8480	8270	10940	5900	8420	8357.55	14.69	0	-198	8520	8470	8420	8370	8320	8445	8345	57	2520	500	5890	10	1	11325610	955	10.38	1.16	12	0.04	812.00	7272.00	12600	20230803	-33.10	8270	20240712	1.93	11310	-25.46	20240116	8270	1.93	20240712	12600	-33.10	20230803	8270	1.93	20240712	0.97	N	263690	500	56 억		1664283	N	N	0	N	00	N
109	20240712	131038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8410	-10	5	-0.12	39070400	4675	40.18	8480	8480	8270	10940	5900	8420	8357.30	14.69	0	-202	8520	8470	8420	8370	8320	8445	8345	57	2520	500	5890	10	1	11325610	952	10.36	1.16	12	0.04	812.00	7272.00	12600	20230803	-33.25	8270	20240712	1.69	11310	-25.64	20240116	8270	1.69	20240712	12600	-33.25	20230803	8270	1.69	20240712	0.97	N	263690	500	56 억		1664283	N	N	0	N	00	N
110	20240712	121040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8400	-20	5	-0.24	35212610	4214	36.22	8480	8480	8270	10940	5900	8420	8356.10	14.69	0	-202	8520	8470	8420	8370	8320	8445	8345	57	2520	500	5890	10	1	11325610	951	10.34	1.16	12	0.04	812.00	7272.00	12600	20230803	-33.33	8270	20240712	1.57	11310	-25.73	20240116	8270	1.57	20240712	12600	-33.33	20230803	8270	1.57	20240712	0.97	N	263690	500	56 억		1664283	N	N	0	N	00	N
111	20240712	111037	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8330	-90	5	-1.07	35069810	4197	36.07	8480	8480	8270	10940	5900	8420	8355.92	14.69	0	-202	8520	8470	8420	8370	8320	8445	8345	57	2520	500	5890	10	1	11325610	943	10.26	1.15	12	0.04	812.00	7272.00	12600	20230803	-33.89	8270	20240712	0.73	11310	-26.35	20240116	8270	0.73	20240712	12600	-33.89	20230803	8270	0.73	20240712	0.97	N	263690	500	56 억		1664283	N	N	0	N	00	N
112	20240712	101038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8420	0	3	0.00	31865890	3815	32.79	8480	8480	8270	10940	5900	8420	8352.79	14.69	0	-2	8520	8470	8420	8370	8320	8445	8345	57	2520	500	5890	10	1	11325610	954	10.37	1.16	12	0.03	812.00	7272.00	12600	20230803	-33.17	8270	20240712	1.81	11310	-25.55	20240116	8270	1.81	20240712	12600	-33.17	20230803	8270	1.81	20240712	0.97	N	263690	500	56 억		1664283	N	N	0	N	00	N
113	20240712	091036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8470	50	2	0.59	1534800	181	1.56	8480	8480	8470	10940	5900	8420	8479.56	14.69	0	-20	8520	8470	8420	8370	8320	8445	8345	57	2520	500	5890	10	1	11325610	959	10.43	1.16	12	0.00	812.00	7272.00	12600	20230803	-32.78	8310	20240709	1.93	11310	-25.11	20240116	8310	1.93	20240709	12600	-32.78	20230803	8310	1.93	20240709	0.97	N	263690	500	56 억		1664283	N	N	0	N	00	N
114	20240711	161031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	10	2	0.12	97896480	11636	365.34	8440	8470	8370	10930	5890	8410	8413.24	14.69	0	188	8523	8466	8393	8336	8263	8430	8300	57	2520	500	5880	10	1	11325610	954	10.37	1.16	12	0.10	812.00	7272.00	12600	20230803	-33.17	8310	20240709	1.32	11310	-25.55	20240116	8310	1.32	20240709	12600	-33.17	20230803	8310	1.32	20240709	1.00	N	263690	500	56 억		1664095	N	N	0	N	00	N
115	20240711	151038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	40	2	0.48	94528480	11236	352.78	8440	8470	8370	10930	5890	8410	8413.00	14.69	0	531	8523	8466	8393	8336	8263	8430	8300	57	2520	500	5880	10	1	11325610	957	10.41	1.16	12	0.10	812.00	7272.00	12600	20230803	-32.94	8310	20240709	1.68	11310	-25.29	20240116	8310	1.68	20240709	12600	-32.94	20230803	8310	1.68	20240709	1.00	N	263690	500	56 억		1664095	N	N	0	N	00	N
116	20240711	141038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	40	2	0.48	57679300	6852	215.13	8440	8450	8370	10930	5890	8410	8417.88	14.69	0	12	8523	8466	8393	8336	8263	8430	8300	57	2520	500	5880	10	1	11325610	957	10.41	1.16	12	0.06	812.00	7272.00	12600	20230803	-32.94	8310	20240709	1.68	11310	-25.29	20240116	8310	1.68	20240709	12600	-32.94	20230803	8310	1.68	20240709	1.00	N	263690	500	56 억		1664095	N	N	0	N	00	N
117	20240711	131036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8450	40	2	0.48	56783920	6746	211.81	8440	8450	8370	10930	5890	8410	8417.42	14.69	0	1	8523	8466	8393	8336	8263	8430	8300	57	2520	500	5880	10	1	11325610	957	10.41	1.16	12	0.06	812.00	7272.00	12600	20230803	-32.94	8310	20240709	1.68	11310	-25.29	20240116	8310	1.68	20240709	12600	-32.94	20230803	8310	1.68	20240709	1.00	N	263690	500	56 억		1664095	N	N	0	N	00	N
118	20240711	121035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	20	2	0.24	45972340	5465	171.59	8440	8450	8370	10930	5890	8410	8412.14	14.69	0	1	8523	8466	8393	8336	8263	8430	8300	57	2520	500	5880	10	1	11325610	955	10.38	1.16	12	0.05	812.00	7272.00	12600	20230803	-33.10	8310	20240709	1.44	11310	-25.46	20240116	8310	1.44	20240709	12600	-33.10	20230803	8310	1.44	20240709	1.00	N	263690	500	56 억		1664095	N	N	0	N	00	N
119	20240711	111031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	-10	5	-0.12	18117070	2153	67.60	8440	8450	8370	10930	5890	8410	8414.80	14.69	0	0	8523	8466	8393	8336	8263	8430	8300	57	2520	500	5880	10	1	11325610	951	10.34	1.16	12	0.02	812.00	7272.00	12600	20230803	-33.33	8310	20240709	1.08	11310	-25.73	20240116	8310	1.08	20240709	12600	-33.33	20230803	8310	1.08	20240709	1.00	N	263690	500	56 억		1664095	N	N	0	N	00	N
120	20240711	101034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	0	3	0.00	9452500	1122	35.23	8440	8450	8410	10930	5890	8410	8424.69	14.69	0	0	8523	8466	8393	8336	8263	8430	8300	57	2520	500	5880	10	1	11325610	952	10.36	1.16	12	0.01	812.00	7272.00	12600	20230803	-33.25	8310	20240709	1.20	11310	-25.64	20240116	8310	1.20	20240709	12600	-33.25	20230803	8310	1.20	20240709	1.00	N	263690	500	56 억		1664095	N	N	0	N	00	N
121	20240711	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	0	3	0.00	894520	106	3.33	8440	8440	8410	10930	5890	8410	8438.87	14.69	0	-15	8523	8466	8393	8336	8263	8430	8300	57	2520	500	5880	10	1	11325610	952	10.36	1.16	12	0.00	812.00	7272.00	12600	20230803	-33.25	8310	20240709	1.20	11310	-25.64	20240116	8310	1.20	20240709	12600	-33.25	20230803	8310	1.20	20240709	1.00	N	263690	500	56 억		1664095	N	N	0	N	00	N
122	20240710	161027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	10	2	0.12	26712120	3181	37.11	8440	8450	8320	10920	5880	8400	8397.40	14.70	0	-209	8526	8462	8386	8322	8246	8425	8285	57	2520	500	5880	10	1	11325610	952	10.36	1.16	12	0.03	812.00	7272.00	12600	20230803	-33.25	8310	20240709	1.20	11310	-25.64	20240116	8310	1.20	20240709	12600	-33.25	20230803	8310	1.20	20240709	1.02	N	263690	500	56 억		1664304	N	N	0	N	00	N
123	20240710	151031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	20	2	0.24	25353480	3019	35.22	8440	8450	8320	10920	5880	8400	8397.97	14.70	0	-186	8526	8462	8386	8322	8246	8425	8285	57	2520	500	5880	10	1	11325610	954	10.37	1.16	12	0.03	812.00	7272.00	12600	20230803	-33.17	8310	20240709	1.32	11310	-25.55	20240116	8310	1.32	20240709	12600	-33.17	20230803	8310	1.32	20240709	1.02	N	263690	500	56 억		1664304	N	N	0	N	00	N
124	20240710	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	-40	5	-0.48	24318900	2896	33.79	8440	8450	8320	10920	5880	8400	8397.41	14.70	0	-186	8526	8462	8386	8322	8246	8425	8285	57	2520	500	5880	10	1	11325610	947	10.30	1.15	12	0.03	812.00	7272.00	12600	20230803	-33.65	8310	20240709	0.60	11310	-26.08	20240116	8310	0.60	20240709	12600	-33.65	20230803	8310	0.60	20240709	1.02	N	263690	500	56 억		1664304	N	N	0	N	00	N
125	20240710	131030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	30	2	0.36	18779130	2233	26.05	8440	8450	8380	10920	5880	8400	8409.82	14.70	0	-212	8526	8462	8386	8322	8246	8425	8285	57	2520	500	5880	10	1	11325610	955	10.38	1.16	12	0.02	812.00	7272.00	12600	20230803	-33.10	8310	20240709	1.44	11310	-25.46	20240116	8310	1.44	20240709	12600	-33.10	20230803	8310	1.44	20240709	1.02	N	263690	500	56 억		1664304	N	N	0	N	00	N
126	20240710	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	30	2	0.36	13272750	1577	18.40	8440	8450	8380	10920	5880	8400	8416.46	14.70	0	-212	8526	8462	8386	8322	8246	8425	8285	57	2520	500	5880	10	1	11325610	955	10.38	1.16	12	0.01	812.00	7272.00	12600	20230803	-33.10	8310	20240709	1.44	11310	-25.46	20240116	8310	1.44	20240709	12600	-33.10	20230803	8310	1.44	20240709	1.02	N	263690	500	56 억		1664304	N	N	0	N	00	N
127	20240710	111030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	0	3	0.00	9792380	1163	13.57	8440	8450	8380	10920	5880	8400	8419.93	14.70	0	-212	8526	8462	8386	8322	8246	8425	8285	57	2520	500	5880	10	1	11325610	951	10.34	1.16	12	0.01	812.00	7272.00	12600	20230803	-33.33	8310	20240709	1.08	11310	-25.73	20240116	8310	1.08	20240709	12600	-33.33	20230803	8310	1.08	20240709	1.02	N	263690	500	56 억		1664304	N	N	0	N	00	N
128	20240710	101025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8430	30	2	0.36	7808630	927	10.82	8440	8450	8380	10920	5880	8400	8423.55	14.70	0	-212	8526	8462	8386	8322	8246	8425	8285	57	2520	500	5880	10	1	11325610	955	10.38	1.16	12	0.01	812.00	7272.00	12600	20230803	-33.10	8310	20240709	1.44	11310	-25.46	20240116	8310	1.44	20240709	12600	-33.10	20230803	8310	1.44	20240709	1.02	N	263690	500	56 억		1664304	N	N	0	N	00	N
129	20240710	091031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	0	3	0.00	4607590	546	6.37	8440	8450	8400	10920	5880	8400	8438.81	14.70	0	-202	8526	8462	8386	8322	8246	8425	8285	57	2520	500	5880	10	1	11325610	951	10.34	1.16	12	0.00	812.00	7272.00	12600	20230803	-33.33	8310	20240709	1.08	11310	-25.73	20240116	8310	1.08	20240709	12600	-33.33	20230803	8310	1.08	20240709	1.02	N	263690	500	56 억		1664304	N	N	0	N	00	N
130	20240709	161024	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8400	0	3	0.00	69370650	8275	126.76	8450	8450	8310	10920	5880	8400	8383.15	14.70	0	-122	8600	8500	8440	8340	8280	8470	8310	57	2520	500	5880	10	1	11325610	951	10.34	1.16	12	0.07	812.00	7272.00	12600	20230803	-33.33	8310	20240709	1.08	11310	-25.73	20240116	8310	1.08	20240709	12600	-33.33	20230803	8310	1.08	20240709	1.02	N	263690	500	56 억		1664426	N	N	0	N	00	N
131	20240709	151030	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8400	0	3	0.00	67068410	8000	122.55	8450	8450	8310	10920	5880	8400	8383.55	14.70	0	-73	8600	8500	8440	8340	8280	8470	8310	57	2520	500	5880	10	1	11325610	951	10.34	1.16	12	0.07	812.00	7272.00	12600	20230803	-33.33	8310	20240709	1.08	11310	-25.73	20240116	8310	1.08	20240709	12600	-33.33	20230803	8310	1.08	20240709	1.02	N	263690	500	56 억		1664426	N	N	0	N	00	N
132	20240709	141030	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8420	20	2	0.24	65167270	7774	119.09	8450	8450	8310	10920	5880	8400	8382.72	14.70	0	-73	8600	8500	8440	8340	8280	8470	8310	57	2520	500	5880	10	1	11325610	954	10.37	1.16	12	0.07	812.00	7272.00	12600	20230803	-33.17	8310	20240709	1.32	11310	-25.55	20240116	8310	1.32	20240709	12600	-33.17	20230803	8310	1.32	20240709	1.02	N	263690	500	56 억		1664426	N	N	0	N	00	N
133	20240709	131033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8380	-20	5	-0.24	37818320	4515	69.16	8450	8450	8310	10920	5880	8400	8376.15	14.70	0	-219	8600	8500	8440	8340	8280	8470	8310	57	2520	500	5880	10	1	11325610	949	10.32	1.15	12	0.04	812.00	7272.00	12600	20230803	-33.49	8310	20240709	0.84	11310	-25.91	20240116	8310	0.84	20240709	12600	-33.49	20230803	8310	0.84	20240709	1.02	N	263690	500	56 억		1664426	N	N	0	N	00	N
134	20240709	121034	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8400	0	3	0.00	32544960	3886	59.53	8450	8450	8310	10920	5880	8400	8374.93	14.70	0	-228	8600	8500	8440	8340	8280	8470	8310	57	2520	500	5880	10	1	11325610	951	10.34	1.16	12	0.03	812.00	7272.00	12600	20230803	-33.33	8310	20240709	1.08	11310	-25.73	20240116	8310	1.08	20240709	12600	-33.33	20230803	8310	1.08	20240709	1.02	N	263690	500	56 억		1664426	N	N	0	N	00	N
135	20240709	111035	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8400	0	3	0.00	30842740	3683	56.42	8450	8450	8310	10920	5880	8400	8374.35	14.70	0	-149	8600	8500	8440	8340	8280	8470	8310	57	2520	500	5880	10	1	11325610	951	10.34	1.16	12	0.03	812.00	7272.00	12600	20230803	-33.33	8310	20240709	1.08	11310	-25.73	20240116	8310	1.08	20240709	12600	-33.33	20230803	8310	1.08	20240709	1.02	N	263690	500	56 억		1664426	N	N	0	N	00	N
136	20240709	101030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8400	0	3	0.00	9575650	1138	17.43	8450	8450	8400	10920	5880	8400	8414.46	14.70	0	-151	8600	8500	8440	8340	8280	8470	8310	57	2520	500	5880	10	1	11325610	951	10.34	1.16	12	0.01	812.00	7272.00	12600	20230803	-33.33	8380	20240708	0.24	11310	-25.73	20240116	8380	0.24	20240708	12600	-33.33	20230803	8380	0.24	20240708	1.02	N	263690	500	56 억		1664426	N	N	0	N	00	N
137	20240709	091027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	40	2	0.48	5600870	666	10.20	8450	8450	8400	10920	5880	8400	8409.71	14.70	0	-133	8600	8500	8440	8340	8280	8470	8310	57	2520	500	5880	10	1	11325610	956	10.39	1.16	12	0.01	812.00	7272.00	12600	20230803	-33.02	8380	20240708	0.72	11310	-25.38	20240116	8380	0.72	20240708	12600	-33.02	20230803	8380	0.72	20240708	1.02	N	263690	500	56 억		1664426	N	N	0	N	00	N
138	20240708	161021	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8400	-90	5	-1.06	53648650	6361	97.20	8540	8540	8380	11030	5950	8490	8434.15	14.69	0	230	8703	8596	8493	8386	8283	8545	8335	57	2540	500	5940	10	1	11325610	951	10.34	1.16	12	0.06	812.00	7272.00	12600	20230803	-33.33	8380	20240708	0.24	11310	-25.73	20240116	8380	0.24	20240708	12600	-33.33	20230803	8380	0.24	20240708	1.03	N	263690	500	56 억		1664196	N	N	0	N	00	N
139	20240708	151023	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8480	-10	5	-0.12	39055750	4624	70.66	8540	8540	8380	11030	5950	8490	8446.25	14.69	0	76	8703	8596	8493	8386	8283	8545	8335	57	2540	500	5940	10	1	11325610	960	10.44	1.17	12	0.04	812.00	7272.00	12600	20230803	-32.70	8380	20240708	1.19	11310	-25.02	20240116	8380	1.19	20240708	12600	-32.70	20230803	8380	1.19	20240708	1.03	N	263690	500	56 억		1664196	N	N	0	N	00	N
140	20240708	141026	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8380	-110	5	-1.30	37742260	4469	68.29	8540	8540	8380	11030	5950	8490	8445.28	14.69	0	76	8703	8596	8493	8386	8283	8545	8335	57	2540	500	5940	10	1	11325610	949	10.32	1.15	12	0.04	812.00	7272.00	12600	20230803	-33.49	8380	20240708	0.00	11310	-25.91	20240116	8380	0.00	20240708	12600	-33.49	20230803	8380	0.00	20240708	1.03	N	263690	500	56 억		1664196	N	N	0	N	00	N
141	20240708	131021	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8500	10	2	0.12	17273860	2036	31.11	8540	8540	8390	11030	5950	8490	8484.19	14.69	0	-6	8703	8596	8493	8386	8283	8545	8335	57	2540	500	5940	10	1	11325610	963	10.47	1.17	12	0.02	812.00	7272.00	12600	20230803	-32.54	8390	20240708	1.31	11310	-24.85	20240116	8390	1.31	20240708	12600	-32.54	20230803	8390	1.31	20240708	1.03	N	263690	500	56 억		1664196	N	N	0	N	00	N
142	20240708	121023	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8500	10	2	0.12	17001860	2004	30.62	8540	8540	8390	11030	5950	8490	8483.94	14.69	0	-6	8703	8596	8493	8386	8283	8545	8335	57	2540	500	5940	10	1	11325610	963	10.47	1.17	12	0.02	812.00	7272.00	12600	20230803	-32.54	8390	20240708	1.31	11310	-24.85	20240116	8390	1.31	20240708	12600	-32.54	20230803	8390	1.31	20240708	1.03	N	263690	500	56 억		1664196	N	N	0	N	00	N
143	20240708	111020	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8510	20	2	0.24	11519840	1359	20.77	8540	8540	8390	11030	5950	8490	8476.63	14.69	0	-6	8703	8596	8493	8386	8283	8545	8335	57	2540	500	5940	10	1	11325610	964	10.48	1.17	12	0.01	812.00	7272.00	12600	20230803	-32.46	8390	20240708	1.43	11310	-24.76	20240116	8390	1.43	20240708	12600	-32.46	20230803	8390	1.43	20240708	1.03	N	263690	500	56 억		1664196	N	N	0	N	00	N
144	20240708	101021	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8490	0	3	0.00	4249700	503	7.69	8540	8540	8390	11030	5950	8490	8448.12	14.69	0	5	8703	8596	8493	8386	8283	8545	8335	57	2540	500	5940	10	1	11325610	962	10.46	1.17	12	0.00	812.00	7272.00	12600	20230803	-32.62	8390	20240708	1.19	11310	-24.93	20240116	8390	1.19	20240708	12600	-32.62	20230803	8390	1.19	20240708	1.03	N	263690	500	56 억		1664196	N	N	0	N	00	N
145	20240708	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	20	2	0.24	862010	101	1.54	8540	8540	8510	11030	5950	8490	8538.09	14.69	0	-4	8703	8596	8493	8386	8283	8545	8335	57	2540	500	5940	10	1	11325610	964	10.48	1.17	12	0.00	812.00	7272.00	12600	20230803	-32.46	8390	20240705	1.43	11310	-24.76	20240116	8390	1.43	20240705	12600	-32.46	20230803	8390	1.43	20240705	1.03	N	263690	500	56 억		1664196	N	N	0	N	00	N
146	20240705	161015	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8490	20	2	0.24	54756940	6493	67.92	8600	8600	8390	11010	5930	8470	8433.16	14.70	0	-254	8770	8620	8520	8370	8270	8570	8320	57	2540	500	5920	10	1	11325610	962	10.46	1.17	12	0.06	812.00	7272.00	12600	20230803	-32.62	8390	20240705	1.19	11310	-24.93	20240116	8390	1.19	20240705	12600	-32.62	20230803	8390	1.19	20240705	1.03	N	263690	500	56 억		1664447	N	N	0	N	00	N
147	20240705	151019	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8490	20	2	0.24	53088860	6296	65.86	8600	8600	8390	11010	5930	8470	8432.16	14.70	0	-170	8770	8620	8520	8370	8270	8570	8320	57	2540	500	5920	10	1	11325610	962	10.46	1.17	12	0.06	812.00	7272.00	12600	20230803	-32.62	8390	20240705	1.19	11310	-24.93	20240116	8390	1.19	20240705	12600	-32.62	20230803	8390	1.19	20240705	1.03	N	263690	500	56 억		1664447	N	N	0	N	00	N
148	20240705	141021	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8500	30	2	0.35	52640310	6243	65.30	8600	8600	8390	11010	5930	8470	8431.89	14.70	0	-161	8770	8620	8520	8370	8270	8570	8320	57	2540	500	5920	10	1	11325610	963	10.47	1.17	12	0.06	812.00	7272.00	12600	20230803	-32.54	8390	20240705	1.31	11310	-24.85	20240116	8390	1.31	20240705	12600	-32.54	20230803	8390	1.31	20240705	1.03	N	263690	500	56 억		1664447	N	N	0	N	00	N
149	20240705	131018	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8500	30	2	0.35	47974970	5691	59.53	8600	8600	8390	11010	5930	8470	8429.97	14.70	0	-161	8770	8620	8520	8370	8270	8570	8320	57	2540	500	5920	10	1	11325610	963	10.47	1.17	12	0.05	812.00	7272.00	12600	20230803	-32.54	8390	20240705	1.31	11310	-24.85	20240116	8390	1.31	20240705	12600	-32.54	20230803	8390	1.31	20240705	1.03	N	263690	500	56 억		1664447	N	N	0	N	00	N
150	20240705	121019	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8500	30	2	0.35	43143550	5121	53.57	8600	8600	8390	11010	5930	8470	8424.83	14.70	0	-161	8770	8620	8520	8370	8270	8570	8320	57	2540	500	5920	10	1	11325610	963	10.47	1.17	12	0.05	812.00	7272.00	12600	20230803	-32.54	8390	20240705	1.31	11310	-24.85	20240116	8390	1.31	20240705	12600	-32.54	20230803	8390	1.31	20240705	1.03	N	263690	500	56 억		1664447	N	N	0	N	00	N
151	20240705	111015	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8430	-40	5	-0.47	32068910	3810	39.85	8600	8600	8390	11010	5930	8470	8417.04	14.70	0	-60	8770	8620	8520	8370	8270	8570	8320	57	2540	500	5920	10	1	11325610	955	10.38	1.16	12	0.03	812.00	7272.00	12600	20230803	-33.10	8390	20240705	0.48	11310	-25.46	20240116	8390	0.48	20240705	12600	-33.10	20230803	8390	0.48	20240705	1.03	N	263690	500	56 억		1664447	N	N	0	N	00	N
152	20240705	101016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8430	-40	5	-0.47	4846490	571	5.97	8600	8600	8400	11010	5930	8470	8487.72	14.70	0	-60	8770	8620	8520	8370	8270	8570	8320	57	2540	500	5920	10	1	11325610	955	10.38	1.16	12	0.01	812.00	7272.00	12600	20230803	-33.10	8400	20240705	0.36	11310	-25.46	20240116	8400	0.36	20240705	12600	-33.10	20230803	8400	0.36	20240705	1.03	N	263690	500	56 억		1664447	N	N	0	N	00	N
153	20240705	091017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	100	2	1.18	1409920	164	1.72	8600	8600	8540	11010	5930	8470	8597.07	14.70	0	-14	8770	8620	8520	8370	8270	8570	8320	57	2540	500	5920	10	1	11325610	971	10.55	1.18	12	0.00	812.00	7272.00	12600	20230803	-31.98	8420	20240704	1.78	11310	-24.23	20240116	8420	1.78	20240704	12600	-31.98	20230803	8420	1.78	20240704	1.03	N	263690	500	56 억		1664447	N	N	0	N	00	N
154	20240704	161012	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8470	-120	5	-1.40	81117040	9560	255.27	8670	8670	8420	11160	6020	8590	8485.01	14.70	0	-176	8756	8672	8586	8502	8416	8630	8460	57	2570	500	6010	10	1	11325610	959	10.43	1.16	12	0.08	812.00	7272.00	12600	20230803	-32.78	8420	20240704	0.59	11310	-25.11	20240116	8420	0.59	20240704	12600	-32.78	20230803	8420	0.59	20240704	1.05	N	263690	500	56 억		1664623	N	N	0	N	00	N
155	20240704	151016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8440	-150	5	-1.75	75548540	8900	237.65	8670	8670	8420	11160	6020	8590	8488.57	14.70	0	-116	8756	8672	8586	8502	8416	8630	8460	57	2570	500	6010	10	1	11325610	956	10.39	1.16	12	0.08	812.00	7272.00	12600	20230803	-33.02	8420	20240704	0.24	11310	-25.38	20240116	8420	0.24	20240704	12600	-33.02	20230803	8420	0.24	20240704	1.05	N	263690	500	56 억		1664623	N	N	0	N	00	N
156	20240704	141015	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8460	-130	5	-1.51	70051920	8250	220.29	8670	8670	8420	11160	6020	8590	8491.11	14.70	0	-29	8756	8672	8586	8502	8416	8630	8460	57	2570	500	6010	10	1	11325610	958	10.42	1.16	12	0.07	812.00	7272.00	12600	20230803	-32.86	8420	20240704	0.48	11310	-25.20	20240116	8420	0.48	20240704	12600	-32.86	20230803	8420	0.48	20240704	1.05	N	263690	500	56 억		1664623	N	N	0	N	00	N
157	20240704	131015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-90	5	-1.05	41097800	4824	128.81	8670	8670	8460	11160	6020	8590	8519.40	14.70	0	16	8756	8672	8586	8502	8416	8630	8460	57	2570	500	6010	10	1	11325610	963	10.47	1.17	12	0.04	812.00	7272.00	12600	20230803	-32.54	8450	20240627	0.59	11310	-24.85	20240116	8450	0.59	20240627	12600	-32.54	20230803	8450	0.59	20240627	1.05	N	263690	500	56 억		1664623	N	N	0	N	00	N
158	20240704	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-90	5	-1.05	34251060	4016	107.24	8670	8670	8480	11160	6020	8590	8528.60	14.70	0	16	8756	8672	8586	8502	8416	8630	8460	57	2570	500	6010	10	1	11325610	963	10.47	1.17	12	0.04	812.00	7272.00	12600	20230803	-32.54	8450	20240627	0.59	11310	-24.85	20240116	8450	0.59	20240627	12600	-32.54	20230803	8450	0.59	20240627	1.05	N	263690	500	56 억		1664623	N	N	0	N	00	N
159	20240704	111013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	-100	5	-1.16	27170590	3182	84.97	8670	8670	8490	11160	6020	8590	8538.79	14.70	0	16	8756	8672	8586	8502	8416	8630	8460	57	2570	500	6010	10	1	11325610	962	10.46	1.17	12	0.03	812.00	7272.00	12600	20230803	-32.62	8450	20240627	0.47	11310	-24.93	20240116	8450	0.47	20240627	12600	-32.62	20230803	8450	0.47	20240627	1.05	N	263690	500	56 억		1664623	N	N	0	N	00	N
160	20240704	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	-50	5	-0.58	10755780	1253	33.46	8670	8670	8510	11160	6020	8590	8584.01	14.70	0	-7	8756	8672	8586	8502	8416	8630	8460	57	2570	500	6010	10	1	11325610	967	10.52	1.17	12	0.01	812.00	7272.00	12600	20230803	-32.22	8450	20240627	1.07	11310	-24.49	20240116	8450	1.07	20240627	12600	-32.22	20230803	8450	1.07	20240627	1.05	N	263690	500	56 억		1664623	N	N	0	N	00	N
161	20240704	091015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	10	2	0.12	3784340	437	11.67	8670	8670	8570	11160	6020	8590	8660.30	14.70	0	-38	8756	8672	8586	8502	8416	8630	8460	57	2570	500	6010	10	1	11325610	974	10.59	1.18	12	0.00	812.00	7272.00	12600	20230803	-31.75	8450	20240627	1.78	11310	-23.96	20240116	8450	1.78	20240627	12600	-31.75	20230803	8450	1.78	20240627	1.05	N	263690	500	56 억		1664623	N	N	0	N	00	N
162	20240703	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	0	3	0.00	32048410	3745	183.40	8670	8670	8500	11160	6020	8590	8557.64	14.70	0	-174	8756	8672	8586	8502	8416	8630	8460	57	2570	500	6010	10	1	11325610	973	10.58	1.18	12	0.03	812.00	7272.00	12600	20230803	-31.83	8450	20240627	1.66	11310	-24.05	20240116	8450	1.66	20240627	12600	-31.83	20230803	8450	1.66	20240627	1.05	N	263690	500	56 억		1664797	N	N	0	N	00	N
163	20240703	151013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	-10	5	-0.12	31182210	3644	178.45	8670	8670	8500	11160	6020	8590	8557.12	14.70	0	-157	8756	8672	8586	8502	8416	8630	8460	57	2570	500	6010	10	1	11325610	972	10.57	1.18	12	0.03	812.00	7272.00	12600	20230803	-31.90	8450	20240627	1.54	11310	-24.14	20240116	8450	1.54	20240627	12600	-31.90	20230803	8450	1.54	20240627	1.05	N	263690	500	56 억		1664797	N	N	0	N	00	N
164	20240703	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	0	3	0.00	28645150	3346	163.86	8670	8670	8520	11160	6020	8590	8561.00	14.70	0	-181	8756	8672	8586	8502	8416	8630	8460	57	2570	500	6010	10	1	11325610	973	10.58	1.18	12	0.03	812.00	7272.00	12600	20230803	-31.83	8450	20240627	1.66	11310	-24.05	20240116	8450	1.66	20240627	12600	-31.83	20230803	8450	1.66	20240627	1.05	N	263690	500	56 억		1664797	N	N	0	N	00	N
165	20240703	131012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	0	3	0.00	28370270	3314	162.29	8670	8670	8520	11160	6020	8590	8560.72	14.70	0	-149	8756	8672	8586	8502	8416	8630	8460	57	2570	500	6010	10	1	11325610	973	10.58	1.18	12	0.03	812.00	7272.00	12600	20230803	-31.83	8450	20240627	1.66	11310	-24.05	20240116	8450	1.66	20240627	12600	-31.83	20230803	8450	1.66	20240627	1.05	N	263690	500	56 억		1664797	N	N	0	N	00	N
166	20240703	121011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	30	2	0.35	27994050	3270	160.14	8670	8670	8520	11160	6020	8590	8560.85	14.70	0	-163	8756	8672	8586	8502	8416	8630	8460	57	2570	500	6010	10	1	11325610	976	10.62	1.19	12	0.03	812.00	7272.00	12600	20230803	-31.59	8450	20240627	2.01	11310	-23.78	20240116	8450	2.01	20240627	12600	-31.59	20230803	8450	2.01	20240627	1.05	N	263690	500	56 억		1664797	N	N	0	N	00	N
167	20240703	111014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-40	5	-0.47	25096630	2932	143.58	8670	8670	8540	11160	6020	8590	8559.54	14.70	0	-45	8756	8672	8586	8502	8416	8630	8460	57	2570	500	6010	10	1	11325610	968	10.53	1.18	12	0.03	812.00	7272.00	12600	20230803	-32.14	8450	20240627	1.18	11310	-24.40	20240116	8450	1.18	20240627	12600	-32.14	20230803	8450	1.18	20240627	1.05	N	263690	500	56 억		1664797	N	N	0	N	00	N
168	20240703	101014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	20	2	0.23	1593000	184	9.01	8670	8670	8610	11160	6020	8590	8658.35	14.70	0	-39	8756	8672	8586	8502	8416	8630	8460	57	2570	500	6010	10	1	11325610	975	10.60	1.18	12	0.00	812.00	7272.00	12600	20230803	-31.67	8450	20240627	1.89	11310	-23.87	20240116	8450	1.89	20240627	12600	-31.67	20230803	8450	1.89	20240627	1.05	N	263690	500	56 억		1664797	N	N	0	N	00	N
169	20240703	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	40	2	0.47	1394910	161	7.88	8670	8670	8610	11160	6020	8590	8664.97	14.70	0	-27	8756	8672	8586	8502	8416	8630	8460	57	2570	500	6010	10	1	11325610	977	10.63	1.19	12	0.00	812.00	7272.00	12600	20230803	-31.51	8450	20240627	2.13	11310	-23.70	20240116	8450	2.13	20240627	12600	-31.51	20230803	8450	2.13	20240627	1.05	N	263690	500	56 억		1664797	N	N	0	N	00	N
170	20240702	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	50	2	0.59	17480720	2042	44.18	8670	8670	8500	11100	5980	8540	8560.59	14.70	0	-103	8720	8630	8550	8460	8380	8590	8420	57	2560	500	5970	10	1	11325610	973	10.58	1.18	12	0.02	812.00	7272.00	12600	20230803	-31.83	8450	20240627	1.66	11310	-24.05	20240116	8450	1.66	20240627	12600	-31.83	20230803	8450	1.66	20240627	1.07	N	263690	500	56 억		1664900	N	N	0	N	00	N
171	20240702	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-40	5	-0.47	15054070	1759	38.06	8670	8670	8500	11100	5980	8540	8558.31	14.70	0	3	8720	8630	8550	8460	8380	8590	8420	57	2560	500	5970	10	1	11325610	963	10.47	1.17	12	0.02	812.00	7272.00	12600	20230803	-32.54	8450	20240627	0.59	11310	-24.85	20240116	8450	0.59	20240627	12600	-32.54	20230803	8450	0.59	20240627	1.07	N	263690	500	56 억		1664900	N	N	0	N	00	N
172	20240702	141010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	50	2	0.59	7460840	868	18.78	8670	8670	8510	11100	5980	8540	8595.44	14.70	0	3	8720	8630	8550	8460	8380	8590	8420	57	2560	500	5970	10	1	11325610	973	10.58	1.18	12	0.01	812.00	7272.00	12600	20230803	-31.83	8450	20240627	1.66	11310	-24.05	20240116	8450	1.66	20240627	12600	-31.83	20230803	8450	1.66	20240627	1.07	N	263690	500	56 억		1664900	N	N	0	N	00	N
173	20240702	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	50	2	0.59	6576290	765	16.55	8670	8670	8510	11100	5980	8540	8596.46	14.70	0	13	8720	8630	8550	8460	8380	8590	8420	57	2560	500	5970	10	1	11325610	973	10.58	1.18	12	0.01	812.00	7272.00	12600	20230803	-31.83	8450	20240627	1.66	11310	-24.05	20240116	8450	1.66	20240627	12600	-31.83	20230803	8450	1.66	20240627	1.07	N	263690	500	56 억		1664900	N	N	0	N	00	N
174	20240702	121010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	40	2	0.47	4540020	527	11.40	8670	8670	8580	11100	5980	8540	8614.84	14.70	0	-2	8720	8630	8550	8460	8380	8590	8420	57	2560	500	5970	10	1	11325610	972	10.57	1.18	12	0.00	812.00	7272.00	12600	20230803	-31.90	8450	20240627	1.54	11310	-24.14	20240116	8450	1.54	20240627	12600	-31.90	20230803	8450	1.54	20240627	1.07	N	263690	500	56 억		1664900	N	N	0	N	00	N
175	20240702	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8610	70	2	0.82	4282430	497	10.75	8670	8670	8580	11100	5980	8540	8616.56	14.70	0	-2	8720	8630	8550	8460	8380	8590	8420	57	2560	500	5970	10	1	11325610	975	10.60	1.18	12	0.00	812.00	7272.00	12600	20230803	-31.67	8450	20240627	1.89	11310	-23.87	20240116	8450	1.89	20240627	12600	-31.67	20230803	8450	1.89	20240627	1.07	N	263690	500	56 억		1664900	N	N	0	N	00	N
176	20240702	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	90	2	1.05	3912410	454	9.82	8670	8670	8580	11100	5980	8540	8617.64	14.70	0	23	8720	8630	8550	8460	8380	8590	8420	57	2560	500	5970	10	1	11325610	977	10.63	1.19	12	0.00	812.00	7272.00	12600	20230803	-31.51	8450	20240627	2.13	11310	-23.70	20240116	8450	2.13	20240627	12600	-31.51	20230803	8450	2.13	20240627	1.07	N	263690	500	56 억		1664900	N	N	0	N	00	N
177	20240702	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	130	2	1.52	1586400	183	3.96	8670	8670	8610	11100	5980	8540	8668.85	14.70	0	-27	8720	8630	8550	8460	8380	8590	8420	57	2560	500	5970	10	1	11325610	982	10.68	1.19	12	0.00	812.00	7272.00	12600	20230803	-31.19	8450	20240627	2.60	11310	-23.34	20240116	8450	2.60	20240627	12600	-31.19	20230803	8450	2.60	20240627	1.07	N	263690	500	56 억		1664900	N	N	0	N	00	N
178	20240701	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	-60	5	-0.70	39532810	4622	124.55	8640	8640	8470	11180	6020	8600	8556.58	14.70	0	-116	8773	8686	8613	8526	8453	8650	8490	57	2580	500	6020	10	1	11325610	967	10.52	1.17	12	0.04	812.00	7272.00	12600	20230803	-32.22	8450	20240627	1.07	11310	-24.49	20240116	8450	1.07	20240627	12600	-32.22	20230803	8450	1.07	20240627	1.11	N	263690	500	56 억		1665016	N	N	0	N	00	N
179	20240701	151008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	20	2	0.23	30138810	3522	94.91	8640	8640	8470	11180	6020	8600	8557.29	14.70	0	-116	8773	8686	8613	8526	8453	8650	8490	57	2580	500	6020	10	1	11325610	976	10.62	1.19	12	0.03	812.00	7272.00	12600	20230803	-31.59	8450	20240627	2.01	11310	-23.78	20240116	8450	2.01	20240627	12600	-31.59	20230803	8450	2.01	20240627	1.11	N	263690	500	56 억		1665016	N	N	0	N	00	N
180	20240701	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	20	2	0.23	28766050	3362	90.60	8640	8640	8470	11180	6020	8600	8556.22	14.70	0	-115	8773	8686	8613	8526	8453	8650	8490	57	2580	500	6020	10	1	11325610	976	10.62	1.19	12	0.03	812.00	7272.00	12600	20230803	-31.59	8450	20240627	2.01	11310	-23.78	20240116	8450	2.01	20240627	12600	-31.59	20230803	8450	2.01	20240627	1.11	N	263690	500	56 억		1665016	N	N	0	N	00	N
181	20240701	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-50	5	-0.58	26425470	3090	83.27	8640	8640	8470	11180	6020	8600	8551.92	14.70	0	-73	8773	8686	8613	8526	8453	8650	8490	57	2580	500	6020	10	1	11325610	968	10.53	1.18	12	0.03	812.00	7272.00	12600	20230803	-32.14	8450	20240627	1.18	11310	-24.40	20240116	8450	1.18	20240627	12600	-32.14	20230803	8450	1.18	20240627	1.11	N	263690	500	56 억		1665016	N	N	0	N	00	N
182	20240701	121007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	-30	5	-0.35	22902630	2678	72.16	8640	8640	8470	11180	6020	8600	8552.12	14.70	0	-73	8773	8686	8613	8526	8453	8650	8490	57	2580	500	6020	10	1	11325610	971	10.55	1.18	12	0.02	812.00	7272.00	12600	20230803	-31.98	8450	20240627	1.42	11310	-24.23	20240116	8450	1.42	20240627	12600	-31.98	20230803	8450	1.42	20240627	1.11	N	263690	500	56 억		1665016	N	N	0	N	00	N
183	20240701	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	-10	5	-0.12	15528870	1814	48.88	8640	8640	8470	11180	6020	8600	8560.55	14.70	0	-73	8773	8686	8613	8526	8453	8650	8490	57	2580	500	6020	10	1	11325610	973	10.58	1.18	12	0.02	812.00	7272.00	12600	20230803	-31.83	8450	20240627	1.66	11310	-24.05	20240116	8450	1.66	20240627	12600	-31.83	20230803	8450	1.66	20240627	1.11	N	263690	500	56 억		1665016	N	N	0	N	00	N
184	20240701	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	0	3	0.00	10212820	1191	32.09	8640	8640	8550	11180	6020	8600	8574.97	14.70	0	-37	8773	8686	8613	8526	8453	8650	8490	57	2580	500	6020	10	1	11325610	974	10.59	1.18	12	0.01	812.00	7272.00	12600	20230803	-31.75	8450	20240627	1.78	11310	-23.96	20240116	8450	1.78	20240627	12600	-31.75	20230803	8450	1.78	20240627	1.11	N	263690	500	56 억		1665016	N	N	0	N	00	N
185	20240701	091001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	20	2	0.23	1416470	164	4.42	8640	8640	8600	11180	6020	8600	8637.24	14.70	0	-37	8773	8686	8613	8526	8453	8650	8490	57	2580	500	6020	10	1	11325610	976	10.62	1.19	12	0.00	812.00	7272.00	12600	20230803	-31.59	8450	20240627	2.01	11310	-23.78	20240116	8450	2.01	20240627	12600	-31.59	20230803	8450	2.01	20240627	1.11	N	263690	500	56 억		1665016	N	N	0	N	00	N