KissMeData/323350/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	161200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	290	2	3.37	622703860	71025	298.88	8580	9000	8300	11180	6020	8600	8767.35	0.71	0	5997	8933	8766	8453	8286	7973	8850	8370	8	2580	100	6020	10	1	7596111	675	635.00	14.84	12	0.94	14.00	599.00	16500	20240424	-46.12	7540	20240723	17.90	16500	-46.12	20240424	7540	17.90	20240723	42000	-78.83	20230731	7540	17.90	20240723	0.20	N	323350	100	7 억		54297	N	N	0	N	00	N
3	20240731	151218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	250	2	2.91	559924290	63953	269.12	8580	9000	8300	11180	6020	8600	8755.25	0.71	0	7520	8933	8766	8453	8286	7973	8850	8370	8	2580	100	6020	10	1	7596111	672	632.14	14.77	12	0.84	14.00	599.00	16500	20240424	-46.36	7540	20240723	17.37	16500	-46.36	20240424	7540	17.37	20240723	42000	-78.93	20230731	7540	17.37	20240723	0.20	N	323350	100	7 억		54297	N	N	0	N	00	N
4	20240731	141217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	360	2	4.19	483144080	55298	232.70	8580	9000	8300	11180	6020	8600	8737.10	0.71	0	8310	8933	8766	8453	8286	7973	8850	8370	8	2580	100	6020	10	1	7596111	681	640.00	14.96	12	0.73	14.00	599.00	16500	20240424	-45.70	7540	20240723	18.83	16500	-45.70	20240424	7540	18.83	20240723	42000	-78.67	20230731	7540	18.83	20240723	0.20	N	323350	100	7 억		54297	N	N	0	N	00	N
5	20240731	131213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8730	130	2	1.51	235011590	27352	115.10	8580	8850	8300	11180	6020	8600	8592.12	0.71	0	4489	8933	8766	8453	8286	7973	8850	8370	8	2580	100	6020	10	1	7596111	663	623.57	14.57	12	0.36	14.00	599.00	16500	20240424	-47.09	7540	20240723	15.78	16500	-47.09	20240424	7540	15.78	20240723	42000	-79.21	20230731	7540	15.78	20240723	0.20	N	323350	100	7 억		54297	N	N	0	N	00	N
6	20240731	121211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8560	-40	5	-0.47	148793690	17430	73.35	8580	8680	8300	11180	6020	8600	8536.64	0.71	0	1656	8933	8766	8453	8286	7973	8850	8370	8	2580	100	6020	10	1	7596111	650	611.43	14.29	12	0.23	14.00	599.00	16500	20240424	-48.12	7540	20240723	13.53	16500	-48.12	20240424	7540	13.53	20240723	42000	-79.62	20230731	7540	13.53	20240723	0.20	N	323350	100	7 억		54297	N	N	0	N	00	N
7	20240731	111215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	-30	5	-0.35	125590200	14736	62.01	8580	8680	8300	11180	6020	8600	8522.68	0.71	0	2354	8933	8766	8453	8286	7973	8850	8370	8	2580	100	6020	10	1	7596111	651	612.14	14.31	12	0.19	14.00	599.00	16500	20240424	-48.06	7540	20240723	13.66	16500	-48.06	20240424	7540	13.66	20240723	42000	-79.60	20230731	7540	13.66	20240723	0.20	N	323350	100	7 억		54297	N	N	0	N	00	N
8	20240731	101210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-50	5	-0.58	64217780	7595	31.96	8580	8580	8300	11180	6020	8600	8455.27	0.71	0	693	8933	8766	8453	8286	7973	8850	8370	8	2580	100	6020	10	1	7596111	649	610.71	14.27	12	0.10	14.00	599.00	16500	20240424	-48.18	7540	20240723	13.40	16500	-48.18	20240424	7540	13.40	20240723	42000	-79.64	20230731	7540	13.40	20240723	0.20	N	323350	100	7 억		54297	N	N	0	N	00	N
9	20240731	091209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8440	-160	5	-1.86	17644610	2086	8.78	8580	8580	8440	11180	6020	8600	8458.59	0.71	0	-118	8933	8766	8453	8286	7973	8850	8370	8	2580	100	6020	10	1	7596111	641	602.86	14.09	12	0.03	14.00	599.00	16500	20240424	-48.85	7540	20240723	11.94	16500	-48.85	20240424	7540	11.94	20240723	42000	-79.90	20230731	7540	11.94	20240723	0.20	N	323350	100	7 억		54297	N	N	0	N	00	N
10	20240730	161140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	280	2	3.37	193703730	23165	118.15	8290	8620	8140	10810	5830	8320	8361.60	0.72	0	-746	8626	8472	8166	8012	7706	8550	8090	8	2490	100	5820	10	1	7596111	653	614.29	14.36	12	0.30	14.00	599.00	16500	20240424	-47.88	7540	20240723	14.06	16500	-47.88	20240424	7540	14.06	20240723	42000	-79.52	20230731	7540	14.06	20240723	0.16	N	323350	100	7 억		55037	N	N	0	N	00	N
11	20240730	151205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	70	2	0.84	135387250	16365	83.47	8290	8620	8140	10810	5830	8320	8272.98	0.72	0	365	8626	8472	8166	8012	7706	8550	8090	8	2490	100	5820	10	1	7596111	637	599.29	14.01	12	0.22	14.00	599.00	16500	20240424	-49.15	7540	20240723	11.27	16500	-49.15	20240424	7540	11.27	20240723	42000	-80.02	20230731	7540	11.27	20240723	0.16	N	323350	100	7 억		55037	N	N	0	N	00	N
12	20240730	141149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8250	-70	5	-0.84	77554050	9466	48.28	8290	8340	8140	10810	5830	8320	8192.91	0.72	0	-1709	8626	8472	8166	8012	7706	8550	8090	8	2490	100	5820	10	1	7596111	627	589.29	13.77	12	0.12	14.00	599.00	16500	20240424	-50.00	7540	20240723	9.42	16500	-50.00	20240424	7540	9.42	20240723	42000	-80.36	20230731	7540	9.42	20240723	0.16	N	323350	100	7 억		55037	N	N	0	N	00	N
13	20240730	131155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8200	-120	5	-1.44	46882300	5726	29.20	8290	8340	8140	10810	5830	8320	8187.62	0.72	0	-1606	8626	8472	8166	8012	7706	8550	8090	8	2490	100	5820	10	1	7596111	623	585.71	13.69	12	0.08	14.00	599.00	16500	20240424	-50.30	7540	20240723	8.75	16500	-50.30	20240424	7540	8.75	20240723	42000	-80.48	20230731	7540	8.75	20240723	0.16	N	323350	100	7 억		55037	N	N	0	N	00	N
14	20240730	121147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8260	-60	5	-0.72	39119770	4782	24.39	8290	8340	8140	10810	5830	8320	8180.63	0.72	0	-973	8626	8472	8166	8012	7706	8550	8090	8	2490	100	5820	10	1	7596111	627	590.00	13.79	12	0.06	14.00	599.00	16500	20240424	-49.94	7540	20240723	9.55	16500	-49.94	20240424	7540	9.55	20240723	42000	-80.33	20230731	7540	9.55	20240723	0.16	N	323350	100	7 억		55037	N	N	0	N	00	N
15	20240730	111155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8160	-160	5	-1.92	34878760	4264	21.75	8290	8290	8140	10810	5830	8320	8179.82	0.72	0	-1022	8626	8472	8166	8012	7706	8550	8090	8	2490	100	5820	10	1	7596111	620	582.86	13.62	12	0.06	14.00	599.00	16500	20240424	-50.55	7540	20240723	8.22	16500	-50.55	20240424	7540	8.22	20240723	42000	-80.57	20230731	7540	8.22	20240723	0.16	N	323350	100	7 억		55037	N	N	0	N	00	N
16	20240730	101203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	-170	5	-2.04	27559960	3367	17.17	8290	8290	8140	10810	5830	8320	8185.32	0.72	0	-1134	8626	8472	8166	8012	7706	8550	8090	8	2490	100	5820	10	1	7596111	619	582.14	13.61	12	0.04	14.00	599.00	16500	20240424	-50.61	7540	20240723	8.09	16500	-50.61	20240424	7540	8.09	20240723	42000	-80.60	20230731	7540	8.09	20240723	0.16	N	323350	100	7 억		55037	N	N	0	N	00	N
17	20240730	091206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	-150	5	-1.80	1046610	127	0.65	8290	8290	8170	10810	5830	8320	8241.02	0.72	0	-67	8626	8472	8166	8012	7706	8550	8090	8	2490	100	5820	10	1	7596111	621	583.57	13.64	12	0.00	14.00	599.00	16500	20240424	-50.48	7540	20240723	8.36	16500	-50.48	20240424	7540	8.36	20240723	42000	-80.55	20230731	7540	8.36	20240723	0.16	N	323350	100	7 억		55037	N	N	0	N	00	N
18	20240729	161140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8320	190	2	2.34	153641860	19031	103.43	8050	8320	7860	10560	5700	8130	8073.11	0.70	0	1783	8343	8236	8023	7916	7703	8290	7970	8	2430	100	5690	10	1	7596111	632	594.29	13.89	12	0.25	14.00	599.00	16500	20240424	-49.58	7540	20240723	10.34	16500	-49.58	20240424	7540	10.34	20240723	42000	-80.19	20230731	7540	10.34	20240723	0.18	N	323350	100	7 억		53254	N	N	0	N	00	N
19	20240729	151156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	0	3	0.00	121420990	15119	82.17	8050	8130	7860	10560	5700	8130	8031.02	0.70	0	1968	8343	8236	8023	7916	7703	8290	7970	8	2430	100	5690	10	1	7596111	618	580.71	13.57	12	0.20	14.00	599.00	16500	20240424	-50.73	7540	20240723	7.82	16500	-50.73	20240424	7540	7.82	20240723	42000	-80.64	20230731	7540	7.82	20240723	0.18	N	323350	100	7 억		53254	N	N	0	N	00	N
20	20240729	141204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-140	5	-1.72	78761360	9834	53.45	8050	8110	7860	10560	5700	8130	8009.09	0.70	0	1770	8343	8236	8023	7916	7703	8290	7970	8	2430	100	5690	10	1	7596111	607	570.71	13.34	12	0.13	14.00	599.00	16500	20240424	-51.58	7540	20240723	5.97	16500	-51.58	20240424	7540	5.97	20240723	42000	-80.98	20230731	7540	5.97	20240723	0.18	N	323350	100	7 억		53254	N	N	0	N	00	N
21	20240729	131200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	-80	5	-0.98	69111310	8628	46.89	8050	8110	7860	10560	5700	8130	8010.12	0.70	0	1561	8343	8236	8023	7916	7703	8290	7970	8	2430	100	5690	10	1	7596111	611	575.00	13.44	12	0.11	14.00	599.00	16500	20240424	-51.21	7540	20240723	6.76	16500	-51.21	20240424	7540	6.76	20240723	42000	-80.83	20230731	7540	6.76	20240723	0.18	N	323350	100	7 억		53254	N	N	0	N	00	N
22	20240729	121201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-140	5	-1.72	62370980	7786	42.32	8050	8110	7860	10560	5700	8130	8010.66	0.70	0	850	8343	8236	8023	7916	7703	8290	7970	8	2430	100	5690	10	1	7596111	607	570.71	13.34	12	0.10	14.00	599.00	16500	20240424	-51.58	7540	20240723	5.97	16500	-51.58	20240424	7540	5.97	20240723	42000	-80.98	20230731	7540	5.97	20240723	0.18	N	323350	100	7 억		53254	N	N	0	N	00	N
23	20240729	111148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-70	5	-0.86	50616800	6319	34.34	8050	8110	7860	10560	5700	8130	8010.25	0.70	0	618	8343	8236	8023	7916	7703	8290	7970	8	2430	100	5690	10	1	7596111	612	575.71	13.46	12	0.08	14.00	599.00	16500	20240424	-51.15	7540	20240723	6.90	16500	-51.15	20240424	7540	6.90	20240723	42000	-80.81	20230731	7540	6.90	20240723	0.18	N	323350	100	7 억		53254	N	N	0	N	00	N
24	20240729	101146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	-20	5	-0.25	45302810	5658	30.75	8050	8110	7860	10560	5700	8130	8006.86	0.70	0	532	8343	8236	8023	7916	7703	8290	7970	8	2430	100	5690	10	1	7596111	616	579.29	13.54	12	0.07	14.00	599.00	16500	20240424	-50.85	7540	20240723	7.56	16500	-50.85	20240424	7540	7.56	20240723	42000	-80.69	20230731	7540	7.56	20240723	0.18	N	323350	100	7 억		53254	N	N	0	N	00	N
25	20240729	091144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7910	-220	5	-2.71	17409780	2196	11.94	8050	8050	7860	10560	5700	8130	7927.95	0.70	0	-123	8343	8236	8023	7916	7703	8290	7970	8	2430	100	5690	10	1	7596111	601	565.00	13.21	12	0.03	14.00	599.00	16500	20240424	-52.06	7540	20240723	4.91	16500	-52.06	20240424	7540	4.91	20240723	42000	-81.17	20230731	7540	4.91	20240723	0.18	N	323350	100	7 억		53254	N	N	0	N	00	N
26	20240726	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8130	100	2	1.25	142952840	18006	57.58	7850	8130	7810	10430	5630	8030	7937.90	0.69	0	603	8323	8176	7883	7736	7443	8250	7810	8	2400	100	5620	10	1	7596111	618	580.71	13.57	12	0.24	14.00	599.00	16500	20240424	-50.73	7540	20240723	7.82	16500	-50.73	20240424	7540	7.82	20240723	42000	-80.64	20230726	7540	7.82	20240723	0.18	N	323350	100	7 억		52651	N	N	0	N	00	N
27	20240726	151139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	-130	5	-1.62	119242880	15074	48.21	7850	8030	7810	10430	5630	8030	7910.50	0.69	0	949	8323	8176	7883	7736	7443	8250	7810	8	2400	100	5620	10	1	7596111	600	564.29	13.19	12	0.20	14.00	599.00	16500	20240424	-52.12	7540	20240723	4.77	16500	-52.12	20240424	7540	4.77	20240723	42000	-81.19	20230726	7540	4.77	20240723	0.18	N	323350	100	7 억		52651	N	N	0	N	00	N
28	20240726	141139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7930	-100	5	-1.25	56512140	7132	22.81	7850	8030	7810	10430	5630	8030	7923.74	0.69	0	-350	8323	8176	7883	7736	7443	8250	7810	8	2400	100	5620	10	1	7596111	602	566.43	13.24	12	0.09	14.00	599.00	16500	20240424	-51.94	7540	20240723	5.17	16500	-51.94	20240424	7540	5.17	20240723	42000	-81.12	20230726	7540	5.17	20240723	0.18	N	323350	100	7 억		52651	N	N	0	N	00	N
29	20240726	131139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	-50	5	-0.62	52731450	6657	21.29	7850	8030	7810	10430	5630	8030	7921.20	0.69	0	-271	8323	8176	7883	7736	7443	8250	7810	8	2400	100	5620	10	1	7596111	606	570.00	13.32	12	0.09	14.00	599.00	16500	20240424	-51.64	7540	20240723	5.84	16500	-51.64	20240424	7540	5.84	20240723	42000	-81.00	20230726	7540	5.84	20240723	0.18	N	323350	100	7 억		52651	N	N	0	N	00	N
30	20240726	121145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-60	5	-0.75	48308360	6102	19.51	7850	8030	7810	10430	5630	8030	7916.81	0.69	0	-266	8323	8176	7883	7736	7443	8250	7810	8	2400	100	5620	10	1	7596111	605	569.29	13.31	12	0.08	14.00	599.00	16500	20240424	-51.70	7540	20240723	5.70	16500	-51.70	20240424	7540	5.70	20240723	42000	-81.02	20230726	7540	5.70	20240723	0.18	N	323350	100	7 억		52651	N	N	0	N	00	N
31	20240726	111144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-60	5	-0.75	44791870	5659	18.10	7850	8030	7810	10430	5630	8030	7915.16	0.69	0	-272	8323	8176	7883	7736	7443	8250	7810	8	2400	100	5620	10	1	7596111	605	569.29	13.31	12	0.07	14.00	599.00	16500	20240424	-51.70	7540	20240723	5.70	16500	-51.70	20240424	7540	5.70	20240723	42000	-81.02	20230726	7540	5.70	20240723	0.18	N	323350	100	7 억		52651	N	N	0	N	00	N
32	20240726	101137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7850	-180	5	-2.24	34381420	4346	13.90	7850	8030	7810	10430	5630	8030	7911.05	0.69	0	138	8323	8176	7883	7736	7443	8250	7810	8	2400	100	5620	10	1	7596111	596	560.71	13.11	12	0.06	14.00	599.00	16500	20240424	-52.42	7540	20240723	4.11	16500	-52.42	20240424	7540	4.11	20240723	42000	-81.31	20230726	7540	4.11	20240723	0.18	N	323350	100	7 억		52651	N	N	0	N	00	N
33	20240726	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	0	3	0.00	14269630	1800	5.76	7850	8030	7810	10430	5630	8030	7927.57	0.69	0	-11	8323	8176	7883	7736	7443	8250	7810	8	2400	100	5620	10	1	7596111	610	573.57	13.41	12	0.02	14.00	599.00	16500	20240424	-51.33	7540	20240723	6.50	16500	-51.33	20240424	7540	6.50	20240723	42000	-80.88	20230726	7540	6.50	20240723	0.18	N	323350	100	7 억		52651	N	N	0	N	00	N
34	20240725	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8030	50	2	0.63	241028030	31245	90.18	7840	8030	7590	10370	5590	7980	7713.22	0.69	0	472	8413	8196	7873	7656	7333	8305	7765	8	2390	100	5580	10	1	7596111	610	573.57	13.41	12	0.41	14.00	599.00	16500	20240424	-51.33	7540	20240723	6.50	16500	-51.33	20240424	7540	6.50	20240723	42000	-80.88	20230725	7540	6.50	20240723	0.18	N	323350	100	7 억		52137	N	N	0	N	00	N
35	20240725	151147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	-280	5	-3.51	212147550	27612	79.69	7840	7840	7590	10370	5590	7980	7683.16	0.69	0	777	8413	8196	7873	7656	7333	8305	7765	8	2390	100	5580	10	1	7596111	585	550.00	12.85	12	0.36	14.00	599.00	16500	20240424	-53.33	7540	20240723	2.12	16500	-53.33	20240424	7540	2.12	20240723	42000	-81.67	20230725	7540	2.12	20240723	0.18	N	323350	100	7 억		52137	N	N	0	N	00	N
36	20240725	141143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7760	-220	5	-2.76	186198970	24260	70.02	7840	7840	7590	10370	5590	7980	7675.14	0.69	0	529	8413	8196	7873	7656	7333	8305	7765	8	2390	100	5580	10	1	7596111	589	554.29	12.95	12	0.32	14.00	599.00	16500	20240424	-52.97	7540	20240723	2.92	16500	-52.97	20240424	7540	2.92	20240723	42000	-81.52	20230725	7540	2.92	20240723	0.18	N	323350	100	7 억		52137	N	N	0	N	00	N
37	20240725	131136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	-210	5	-2.63	179918930	23450	67.68	7840	7840	7590	10370	5590	7980	7672.45	0.69	0	529	8413	8196	7873	7656	7333	8305	7765	8	2390	100	5580	10	1	7596111	590	555.00	12.97	12	0.31	14.00	599.00	16500	20240424	-52.91	7540	20240723	3.05	16500	-52.91	20240424	7540	3.05	20240723	42000	-81.50	20230725	7540	3.05	20240723	0.18	N	323350	100	7 억		52137	N	N	0	N	00	N
38	20240725	121141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	-290	5	-3.63	144478310	18857	54.42	7840	7840	7590	10370	5590	7980	7661.79	0.69	0	-1311	8413	8196	7873	7656	7333	8305	7765	8	2390	100	5580	10	1	7596111	584	549.29	12.84	12	0.25	14.00	599.00	16500	20240424	-53.39	7540	20240723	1.99	16500	-53.39	20240424	7540	1.99	20240723	42000	-81.69	20230725	7540	1.99	20240723	0.18	N	323350	100	7 억		52137	N	N	0	N	00	N
39	20240725	111139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	-370	5	-4.64	119723650	15605	45.04	7840	7840	7590	10370	5590	7980	7672.13	0.69	0	-1952	8413	8196	7873	7656	7333	8305	7765	8	2390	100	5580	10	1	7596111	578	543.57	12.70	12	0.21	14.00	599.00	16500	20240424	-53.88	7540	20240723	0.93	16500	-53.88	20240424	7540	0.93	20240723	42000	-81.88	20230725	7540	0.93	20240723	0.18	N	323350	100	7 억		52137	N	N	0	N	00	N
40	20240725	101132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	-280	5	-3.51	76579300	9951	28.72	7840	7840	7660	10370	5590	7980	7695.64	0.69	0	-2869	8413	8196	7873	7656	7333	8305	7765	8	2390	100	5580	10	1	7596111	585	550.00	12.85	12	0.13	14.00	599.00	16500	20240424	-53.33	7540	20240723	2.12	16500	-53.33	20240424	7540	2.12	20240723	42000	-81.67	20230725	7540	2.12	20240723	0.18	N	323350	100	7 억		52137	N	N	0	N	00	N
41	20240725	091128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7680	-300	5	-3.76	17067640	2208	6.37	7840	7840	7680	10370	5590	7980	7729.91	0.69	0	269	8413	8196	7873	7656	7333	8305	7765	8	2390	100	5580	10	1	7596111	583	548.57	12.82	12	0.03	14.00	599.00	16500	20240424	-53.45	7540	20240723	1.86	16500	-53.45	20240424	7540	1.86	20240723	42000	-81.71	20230725	7540	1.86	20240723	0.18	N	323350	100	7 억		52137	N	N	0	N	00	N
42	20240724	161127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	150	2	1.92	272130160	34623	59.91	7760	8090	7550	10170	5490	7830	7859.81	0.60	0	6313	8383	8106	7823	7546	7263	7965	7405	8	2340	100	5480	10	1	7596111	606	570.00	13.32	12	0.46	14.00	599.00	16500	20240424	-51.64	7540	20240723	5.84	16500	-51.64	20240424	7540	5.84	20240723	42000	-81.00	20230724	7540	5.84	20240723	0.18	N	323350	100	7 억		45473	N	N	0	N	00	N
43	20240724	151143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	160	2	2.04	258610490	32925	56.97	7760	8090	7550	10170	5490	7830	7854.53	0.60	0	6356	8383	8106	7823	7546	7263	7965	7405	8	2340	100	5480	10	1	7596111	607	570.71	13.34	12	0.43	14.00	599.00	16500	20240424	-51.58	7540	20240723	5.97	16500	-51.58	20240424	7540	5.97	20240723	42000	-80.98	20230724	7540	5.97	20240723	0.18	N	323350	100	7 억		45473	N	N	0	N	00	N
44	20240724	141137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7860	30	2	0.38	242549950	30901	53.47	7760	8090	7550	10170	5490	7830	7849.26	0.60	0	6104	8383	8106	7823	7546	7263	7965	7405	8	2340	100	5480	10	1	7596111	597	561.43	13.12	12	0.41	14.00	599.00	16500	20240424	-52.36	7540	20240723	4.24	16500	-52.36	20240424	7540	4.24	20240723	42000	-81.29	20230724	7540	4.24	20240723	0.18	N	323350	100	7 억		45473	N	N	0	N	00	N
45	20240724	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	70	2	0.89	234674190	29897	51.73	7760	8090	7550	10170	5490	7830	7849.42	0.60	0	6369	8383	8106	7823	7546	7263	7965	7405	8	2340	100	5480	10	1	7596111	600	564.29	13.19	12	0.39	14.00	599.00	16500	20240424	-52.12	7540	20240723	4.77	16500	-52.12	20240424	7540	4.77	20240723	42000	-81.19	20230724	7540	4.77	20240723	0.18	N	323350	100	7 억		45473	N	N	0	N	00	N
46	20240724	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8000	170	2	2.17	185978540	23729	41.06	7760	8090	7550	10170	5490	7830	7837.61	0.60	0	3482	8383	8106	7823	7546	7263	7965	7405	8	2340	100	5480	10	1	7596111	608	571.43	13.36	12	0.31	14.00	599.00	16500	20240424	-51.52	7540	20240723	6.10	16500	-51.52	20240424	7540	6.10	20240723	42000	-80.95	20230724	7540	6.10	20240723	0.18	N	323350	100	7 억		45473	N	N	0	N	00	N
47	20240724	111139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	260	2	3.32	169808490	21700	37.55	7760	8090	7550	10170	5490	7830	7825.28	0.60	0	3608	8383	8106	7823	7546	7263	7965	7405	8	2340	100	5480	10	1	7596111	615	577.86	13.51	12	0.29	14.00	599.00	16500	20240424	-50.97	7540	20240723	7.29	16500	-50.97	20240424	7540	7.29	20240723	42000	-80.74	20230724	7540	7.29	20240723	0.18	N	323350	100	7 억		45473	N	N	0	N	00	N
48	20240724	101206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7930	100	2	1.28	133400650	17148	29.67	7760	7950	7550	10170	5490	7830	7779.37	0.60	0	1748	8383	8106	7823	7546	7263	7965	7405	8	2340	100	5480	10	1	7596111	602	566.43	13.24	12	0.23	14.00	599.00	16500	20240424	-51.94	7540	20240723	5.17	16500	-51.94	20240424	7540	5.17	20240723	42000	-81.12	20230724	7540	5.17	20240723	0.18	N	323350	100	7 억		45473	N	N	0	N	00	N
49	20240724	091128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	-60	5	-0.77	18585790	2422	4.19	7760	7770	7620	10170	5490	7830	7673.74	0.60	0	-202	8383	8106	7823	7546	7263	7965	7405	8	2340	100	5480	10	1	7596111	590	555.00	12.97	12	0.03	14.00	599.00	16500	20240424	-52.91	7540	20240723	3.05	16500	-52.91	20240424	7540	3.05	20240723	42000	-81.50	20230724	7540	3.05	20240723	0.18	N	323350	100	7 억		45473	N	N	0	N	00	N
50	20240723	161120	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7830	-150	5	-1.88	445734350	57773	88.25	8100	8100	7540	10370	5590	7980	7715.27	0.57	0	2047	8600	8290	8090	7780	7580	8190	7680	8	2390	100	5580	10	1	7596111	595	559.29	13.07	12	0.76	14.00	599.00	16500	20240424	-52.55	7540	20240723	3.85	16500	-52.55	20240424	7540	3.85	20240723	42000	-81.36	20230724	7540	3.85	20240723	0.09	N	323350	100	7 억		43465	N	N	0	N	00	N
51	20240723	151149	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7790	-190	5	-2.38	401534530	52119	79.61	8100	8100	7540	10370	5590	7980	7704.19	0.57	0	3175	8600	8290	8090	7780	7580	8190	7680	8	2390	100	5580	10	1	7596111	592	556.43	13.01	12	0.69	14.00	599.00	16500	20240424	-52.79	7540	20240723	3.32	16500	-52.79	20240424	7540	3.32	20240723	42000	-81.45	20230724	7540	3.32	20240723	0.09	N	323350	100	7 억		43465	N	N	0	N	00	N
52	20240723	141123	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7640	-340	5	-4.26	338505020	43886	67.04	8100	8100	7540	10370	5590	7980	7713.28	0.57	0	1787	8600	8290	8090	7780	7580	8190	7680	8	2390	100	5580	10	1	7596111	580	545.71	12.75	12	0.58	14.00	599.00	16500	20240424	-53.70	7540	20240723	1.33	16500	-53.70	20240424	7540	1.33	20240723	42000	-81.81	20230724	7540	1.33	20240723	0.09	N	323350	100	7 억		43465	N	N	0	N	00	N
53	20240723	131119	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7670	-310	5	-3.88	298461820	38637	59.02	8100	8100	7540	10370	5590	7980	7724.77	0.57	0	2676	8600	8290	8090	7780	7580	8190	7680	8	2390	100	5580	10	1	7596111	583	547.86	12.80	12	0.51	14.00	599.00	16500	20240424	-53.52	7540	20240723	1.72	16500	-53.52	20240424	7540	1.72	20240723	42000	-81.74	20230724	7540	1.72	20240723	0.09	N	323350	100	7 억		43465	N	N	0	N	00	N
54	20240723	121128	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7700	-280	5	-3.51	174143910	22297	34.06	8100	8100	7670	10370	5590	7980	7810.19	0.57	0	2074	8600	8290	8090	7780	7580	8190	7680	8	2390	100	5580	10	1	7596111	585	550.00	12.85	12	0.29	14.00	599.00	16500	20240424	-53.33	7670	20240723	0.39	16500	-53.33	20240424	7670	0.39	20240723	42000	-81.67	20230724	7670	0.39	20240723	0.09	N	323350	100	7 억		43465	N	N	0	N	00	N
55	20240723	111126	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7840	-140	5	-1.75	79378230	10098	15.42	8100	8100	7670	10370	5590	7980	7860.79	0.57	0	-58	8600	8290	8090	7780	7580	8190	7680	8	2390	100	5580	10	1	7596111	596	560.00	13.09	12	0.13	14.00	599.00	16500	20240424	-52.48	7670	20240723	2.22	16500	-52.48	20240424	7670	2.22	20240723	42000	-81.33	20230724	7670	2.22	20240723	0.09	N	323350	100	7 억		43465	N	N	0	N	00	N
56	20240723	101121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	-80	5	-1.00	24550370	3092	4.72	8100	8100	7900	10370	5590	7980	7939.96	0.57	0	69	8600	8290	8090	7780	7580	8190	7680	8	2390	100	5580	10	1	7596111	600	564.29	13.19	12	0.04	14.00	599.00	16500	20240424	-52.12	7890	20240722	0.13	16500	-52.12	20240424	7890	0.13	20240722	42000	-81.19	20230724	7890	0.13	20240722	0.09	N	323350	100	7 억		43465	N	N	0	N	00	N
57	20240723	091134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	0	3	0.00	2181220	273	0.42	8100	8100	7980	10370	5590	7980	7989.82	0.57	0	0	8600	8290	8090	7780	7580	8190	7680	8	2390	100	5580	10	1	7596111	606	570.00	13.32	12	0.00	14.00	599.00	16500	20240424	-51.64	7890	20240722	1.14	16500	-51.64	20240424	7890	1.14	20240722	42000	-81.00	20230724	7890	1.14	20240722	0.09	N	323350	100	7 억		43465	N	N	0	N	00	N
58	20240722	161114	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7980	-420	5	-5.00	522005880	65390	120.71	8400	8400	7890	10920	5880	8400	7982.96	0.58	0	-347	8733	8566	8323	8156	7913	8445	8035	8	2520	100	5880	10	1	7596111	606	570.00	13.32	12	0.86	14.00	599.00	16500	20240424	-51.64	7890	20240722	1.14	16500	-51.64	20240424	7890	1.14	20240722	42000	-81.00	20230724	7890	1.14	20240722	0.05	N	323350	100	7 억		43812	N	N	0	N	00	N
59	20240722	151125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7970	-430	5	-5.12	459228280	57515	106.17	8400	8400	7890	10920	5880	8400	7984.50	0.58	0	119	8733	8566	8323	8156	7913	8445	8035	8	2520	100	5880	10	1	7596111	605	569.29	13.31	12	0.76	14.00	599.00	16500	20240424	-51.70	7890	20240722	1.01	16500	-51.70	20240424	7890	1.01	20240722	42000	-81.02	20230724	7890	1.01	20240722	0.05	N	323350	100	7 억		43812	N	N	0	N	00	N
60	20240722	141132	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7950	-450	5	-5.36	426696220	53400	98.58	8400	8400	7910	10920	5880	8400	7990.57	0.58	0	-227	8733	8566	8323	8156	7913	8445	8035	8	2520	100	5880	10	1	7596111	604	567.86	13.27	12	0.70	14.00	599.00	16500	20240424	-51.82	7910	20240722	0.51	16500	-51.82	20240424	7910	0.51	20240722	42000	-81.07	20230724	7910	0.51	20240722	0.05	N	323350	100	7 억		43812	N	N	0	N	00	N
61	20240722	131127	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7930	-470	5	-5.60	394333700	49322	91.05	8400	8400	7920	10920	5880	8400	7995.09	0.58	0	-262	8733	8566	8323	8156	7913	8445	8035	8	2520	100	5880	10	1	7596111	602	566.43	13.24	12	0.65	14.00	599.00	16500	20240424	-51.94	7920	20240722	0.13	16500	-51.94	20240424	7920	0.13	20240722	42000	-81.12	20230724	7920	0.13	20240722	0.05	N	323350	100	7 억		43812	N	N	0	N	00	N
62	20240722	121125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7940	-460	5	-5.48	345859710	43233	79.81	8400	8400	7920	10920	5880	8400	7999.90	0.58	0	-822	8733	8566	8323	8156	7913	8445	8035	8	2520	100	5880	10	1	7596111	603	567.14	13.26	12	0.57	14.00	599.00	16500	20240424	-51.88	7920	20240722	0.25	16500	-51.88	20240424	7920	0.25	20240722	42000	-81.10	20230724	7920	0.25	20240722	0.05	N	323350	100	7 억		43812	N	N	0	N	00	N
63	20240722	111122	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7950	-450	5	-5.36	250205120	31186	57.57	8400	8400	7930	10920	5880	8400	8022.99	0.58	0	-372	8733	8566	8323	8156	7913	8445	8035	8	2520	100	5880	10	1	7596111	604	567.86	13.27	12	0.41	14.00	599.00	16500	20240424	-51.82	7930	20240722	0.25	16500	-51.82	20240424	7930	0.25	20240722	42000	-81.07	20230724	7930	0.25	20240722	0.05	N	323350	100	7 억		43812	N	N	0	N	00	N
64	20240722	101122	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8050	-350	5	-4.17	95914890	11809	21.80	8400	8400	8040	10920	5880	8400	8122.19	0.58	0	-1476	8733	8566	8323	8156	7913	8445	8035	8	2520	100	5880	10	1	7596111	611	575.00	13.44	12	0.16	14.00	599.00	16500	20240424	-51.21	8040	20240722	0.12	16500	-51.21	20240424	8040	0.12	20240722	42000	-80.83	20230724	8040	0.12	20240722	0.05	N	323350	100	7 억		43812	N	N	0	N	00	N
65	20240722	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8230	-170	5	-2.02	6953340	842	1.55	8400	8400	8120	10920	5880	8400	8258.12	0.58	0	0	8733	8566	8323	8156	7913	8445	8035	8	2520	100	5880	10	1	7596111	625	587.86	13.74	12	0.01	14.00	599.00	16500	20240424	-50.12	8080	20240719	1.86	16500	-50.12	20240424	8080	1.86	20240719	42000	-80.40	20230724	8080	1.86	20240719	0.05	N	323350	100	7 억		43812	N	N	0	N	00	N
66	20240719	161055	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8400	-40	5	-0.47	441695860	53842	88.61	8490	8490	8080	10970	5910	8440	8203.34	0.59	0	-756	8860	8650	8460	8250	8060	8640	8240	8	2530	100	5900	10	1	7596111	638	600.00	14.02	12	0.71	14.00	599.00	16500	20240424	-49.09	8080	20240719	3.96	16500	-49.09	20240424	8080	3.96	20240719	42000	-80.00	20230719	8080	3.96	20240719	0.04	N	323350	100	7 억		44567	N	N	0	N	00	N
67	20240719	151107	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8220	-220	5	-2.61	375453790	45905	75.55	8490	8490	8080	10970	5910	8440	8178.93	0.59	0	-296	8860	8650	8460	8250	8060	8640	8240	8	2530	100	5900	10	1	7596111	624	587.14	13.72	12	0.60	14.00	599.00	16500	20240424	-50.18	8080	20240719	1.73	16500	-50.18	20240424	8080	1.73	20240719	42000	-80.43	20230719	8080	1.73	20240719	0.04	N	323350	100	7 억		44567	N	N	0	N	00	N
68	20240719	141109	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8180	-260	5	-3.08	346810230	42388	69.76	8490	8490	8080	10970	5910	8440	8181.80	0.59	0	-600	8860	8650	8460	8250	8060	8640	8240	8	2530	100	5900	10	1	7596111	621	584.29	13.66	12	0.56	14.00	599.00	16500	20240424	-50.42	8080	20240719	1.24	16500	-50.42	20240424	8080	1.24	20240719	42000	-80.52	20230719	8080	1.24	20240719	0.04	N	323350	100	7 억		44567	N	N	0	N	00	N
69	20240719	131100	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8120	-320	5	-3.79	313268760	38295	63.02	8490	8490	8080	10970	5910	8440	8180.41	0.59	0	75	8860	8650	8460	8250	8060	8640	8240	8	2530	100	5900	10	1	7596111	617	580.00	13.56	12	0.50	14.00	599.00	16500	20240424	-50.79	8080	20240719	0.50	16500	-50.79	20240424	8080	0.50	20240719	42000	-80.67	20230719	8080	0.50	20240719	0.04	N	323350	100	7 억		44567	N	N	0	N	00	N
70	20240719	121058	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8130	-310	5	-3.67	267663220	32678	53.78	8490	8490	8100	10970	5910	8440	8190.93	0.59	0	-191	8860	8650	8460	8250	8060	8640	8240	8	2530	100	5900	10	1	7596111	618	580.71	13.57	12	0.43	14.00	599.00	16500	20240424	-50.73	8100	20240719	0.37	16500	-50.73	20240424	8100	0.37	20240719	42000	-80.64	20230719	8100	0.37	20240719	0.04	N	323350	100	7 억		44567	N	N	0	N	00	N
71	20240719	111109	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8240	-200	5	-2.37	152816080	18557	30.54	8490	8490	8150	10970	5910	8440	8234.96	0.59	0	-2000	8860	8650	8460	8250	8060	8640	8240	8	2530	100	5900	10	1	7596111	626	588.57	13.76	12	0.24	14.00	599.00	16500	20240424	-50.06	8150	20240719	1.10	16500	-50.06	20240424	8150	1.10	20240719	42000	-80.38	20230719	8150	1.10	20240719	0.04	N	323350	100	7 억		44567	N	N	0	N	00	N
72	20240719	101055	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8220	-220	5	-2.61	106013500	12842	21.13	8490	8490	8200	10970	5910	8440	8255.22	0.59	0	-1924	8860	8650	8460	8250	8060	8640	8240	8	2530	100	5900	10	1	7596111	624	587.14	13.72	12	0.17	14.00	599.00	16500	20240424	-50.18	8200	20240719	0.24	16500	-50.18	20240424	8200	0.24	20240719	42000	-80.43	20230719	8200	0.24	20240719	0.04	N	323350	100	7 억		44567	N	N	0	N	00	N
73	20240719	091112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8390	-50	5	-0.59	973570	116	0.19	8490	8490	8320	10970	5910	8440	8392.84	0.59	0	-1	8860	8650	8460	8250	8060	8640	8240	8	2530	100	5900	10	1	7596111	637	599.29	14.01	12	0.00	14.00	599.00	16500	20240424	-49.15	8270	20240718	1.45	16500	-49.15	20240424	8270	1.45	20240718	42000	-80.02	20230719	8270	1.45	20240718	0.04	N	323350	100	7 억		44567	N	N	0	N	00	N
74	20240718	161048	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8440	-300	5	-3.43	508348940	60588	184.37	8440	8670	8270	11360	6120	8740	8389.98	0.58	0	520	9066	8902	8726	8562	8386	8815	8475	8	2620	100	6110	10	1	7596111	641	602.86	14.09	12	0.80	14.00	599.00	16500	20240424	-48.85	8270	20240718	2.06	16500	-48.85	20240424	8270	2.06	20240718	42000	-79.90	20230718	8270	2.06	20240718	0.00	N	323350	100	7 억		44402	N	N	0	N	00	N
75	20240718	151059	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8340	-400	5	-4.58	460063030	54846	166.89	8440	8670	8270	11360	6120	8740	8388.27	0.58	0	837	9066	8902	8726	8562	8386	8815	8475	8	2620	100	6110	10	1	7596111	634	595.71	13.92	12	0.72	14.00	599.00	16500	20240424	-49.45	8270	20240718	0.85	16500	-49.45	20240424	8270	0.85	20240718	42000	-80.14	20230718	8270	0.85	20240718	0.00	N	323350	100	7 억		44402	N	N	0	N	00	N
76	20240718	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8360	-380	5	-4.35	355087010	42256	128.58	8440	8670	8350	11360	6120	8740	8403.23	0.58	0	1224	9066	8902	8726	8562	8386	8815	8475	8	2620	100	6110	10	1	7596111	635	597.14	13.96	12	0.56	14.00	599.00	16500	20240424	-49.33	8330	20240711	0.36	16500	-49.33	20240424	8330	0.36	20240711	42000	-80.10	20230718	8330	0.36	20240711	0.00	N	323350	100	7 억		44402	N	N	0	N	00	N
77	20240718	131052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8350	-390	5	-4.46	323376590	38464	117.04	8440	8670	8350	11360	6120	8740	8407.25	0.58	0	1342	9066	8902	8726	8562	8386	8815	8475	8	2620	100	6110	10	1	7596111	634	596.43	13.94	12	0.51	14.00	599.00	16500	20240424	-49.39	8330	20240711	0.24	16500	-49.39	20240424	8330	0.24	20240711	42000	-80.12	20230718	8330	0.24	20240711	0.00	N	323350	100	7 억		44402	N	N	0	N	00	N
78	20240718	121051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8370	-370	5	-4.23	268628610	31916	97.12	8440	8670	8360	11360	6120	8740	8416.74	0.58	0	4131	9066	8902	8726	8562	8386	8815	8475	8	2620	100	6110	10	1	7596111	636	597.86	13.97	12	0.42	14.00	599.00	16500	20240424	-49.27	8330	20240711	0.48	16500	-49.27	20240424	8330	0.48	20240711	42000	-80.07	20230718	8330	0.48	20240711	0.00	N	323350	100	7 억		44402	N	N	0	N	00	N
79	20240718	111059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8480	-260	5	-2.97	188766980	22387	68.12	8440	8670	8370	11360	6120	8740	8431.99	0.58	0	5688	9066	8902	8726	8562	8386	8815	8475	8	2620	100	6110	10	1	7596111	644	605.71	14.16	12	0.29	14.00	599.00	16500	20240424	-48.61	8330	20240711	1.80	16500	-48.61	20240424	8330	1.80	20240711	42000	-79.81	20230718	8330	1.80	20240711	0.00	N	323350	100	7 억		44402	N	N	0	N	00	N
80	20240718	101100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-240	5	-2.75	176039780	20882	63.54	8440	8670	8370	11360	6120	8740	8430.22	0.58	0	5549	9066	8902	8726	8562	8386	8815	8475	8	2620	100	6110	10	1	7596111	646	607.14	14.19	12	0.27	14.00	599.00	16500	20240424	-48.48	8330	20240711	2.04	16500	-48.48	20240424	8330	2.04	20240711	42000	-79.76	20230718	8330	2.04	20240711	0.00	N	323350	100	7 억		44402	N	N	0	N	00	N
81	20240718	091101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8420	-320	5	-3.66	74996880	8881	27.02	8440	8670	8410	11360	6120	8740	8444.64	0.58	0	4186	9066	8902	8726	8562	8386	8815	8475	8	2620	100	6110	10	1	7596111	640	601.43	14.06	12	0.12	14.00	599.00	16500	20240424	-48.97	8330	20240711	1.08	16500	-48.97	20240424	8330	1.08	20240711	42000	-79.95	20230718	8330	1.08	20240711	0.00	N	323350	100	7 억		44402	N	N	0	N	00	N
82	20240717	161146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-150	5	-1.69	282689970	32709	85.87	8850	8890	8550	11550	6230	8890	8642.46	0.61	0	-2137	9383	9136	8843	8596	8303	8990	8450	8	2660	100	6220	10	1	7596111	664	624.29	14.59	12	0.43	14.00	599.00	16500	20240424	-47.03	8330	20240711	4.92	16500	-47.03	20240424	8330	4.92	20240711	42000	-79.19	20230717	8330	4.92	20240711	0.00	N	323350	100	7 억		46533	N	N	0	N	00	N
83	20240717	151152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	-240	5	-2.70	254279440	29454	77.33	8850	8890	8550	11550	6230	8890	8633.10	0.61	0	-1726	9383	9136	8843	8596	8303	8990	8450	8	2660	100	6220	10	1	7596111	657	617.86	14.44	12	0.39	14.00	599.00	16500	20240424	-47.58	8330	20240711	3.84	16500	-47.58	20240424	8330	3.84	20240711	42000	-79.40	20230717	8330	3.84	20240711	0.00	N	323350	100	7 억		46533	N	N	0	N	00	N
84	20240717	141149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	-250	5	-2.81	196778600	22793	59.84	8850	8890	8550	11550	6230	8890	8633.29	0.61	0	-1934	9383	9136	8843	8596	8303	8990	8450	8	2660	100	6220	10	1	7596111	656	617.14	14.42	12	0.30	14.00	599.00	16500	20240424	-47.64	8330	20240711	3.72	16500	-47.64	20240424	8330	3.72	20240711	42000	-79.43	20230717	8330	3.72	20240711	0.00	N	323350	100	7 억		46533	N	N	0	N	00	N
85	20240717	131146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	-250	5	-2.81	182351600	21121	55.45	8850	8890	8550	11550	6230	8890	8633.66	0.61	0	-1883	9383	9136	8843	8596	8303	8990	8450	8	2660	100	6220	10	1	7596111	656	617.14	14.42	12	0.28	14.00	599.00	16500	20240424	-47.64	8330	20240711	3.72	16500	-47.64	20240424	8330	3.72	20240711	42000	-79.43	20230717	8330	3.72	20240711	0.00	N	323350	100	7 억		46533	N	N	0	N	00	N
86	20240717	121148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	-300	5	-3.37	146514320	16953	44.51	8850	8890	8550	11550	6230	8890	8642.38	0.61	0	-1838	9383	9136	8843	8596	8303	8990	8450	8	2660	100	6220	10	1	7596111	653	613.57	14.34	12	0.22	14.00	599.00	16500	20240424	-47.94	8330	20240711	3.12	16500	-47.94	20240424	8330	3.12	20240711	42000	-79.55	20230717	8330	3.12	20240711	0.00	N	323350	100	7 억		46533	N	N	0	N	00	N
87	20240717	111150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	-240	5	-2.70	100412570	11576	30.39	8850	8890	8560	11550	6230	8890	8674.20	0.61	0	-1930	9383	9136	8843	8596	8303	8990	8450	8	2660	100	6220	10	1	7596111	657	617.86	14.44	12	0.15	14.00	599.00	16500	20240424	-47.58	8330	20240711	3.84	16500	-47.58	20240424	8330	3.84	20240711	42000	-79.40	20230717	8330	3.84	20240711	0.00	N	323350	100	7 억		46533	N	N	0	N	00	N
88	20240717	101153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	-230	5	-2.59	59598730	6831	17.93	8850	8890	8600	11550	6230	8890	8724.74	0.61	0	-1736	9383	9136	8843	8596	8303	8990	8450	8	2660	100	6220	10	1	7596111	658	618.57	14.46	12	0.09	14.00	599.00	16500	20240424	-47.52	8330	20240711	3.96	16500	-47.52	20240424	8330	3.96	20240711	42000	-79.38	20230717	8330	3.96	20240711	0.00	N	323350	100	7 억		46533	N	N	0	N	00	N
89	20240717	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-150	5	-1.69	5712020	653	1.71	8850	8890	8680	11550	6230	8890	8747.35	0.61	0	57	9383	9136	8843	8596	8303	8990	8450	8	2660	100	6220	10	1	7596111	664	624.29	14.59	12	0.01	14.00	599.00	16500	20240424	-47.03	8330	20240711	4.92	16500	-47.03	20240424	8330	4.92	20240711	42000	-79.19	20230717	8330	4.92	20240711	0.00	N	323350	100	7 억		46533	N	N	0	N	00	N
90	20240716	161151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	-10	5	-0.11	332263010	38062	47.19	9090	9090	8550	11570	6230	8900	8729.49	0.63	0	-2289	9220	9060	8930	8770	8640	9140	8850	8	2670	100	6230	10	1	7596111	675	635.00	14.84	12	0.50	14.00	599.00	16500	20240424	-46.12	8330	20240711	6.72	16500	-46.12	20240424	8330	6.72	20240711	42000	-78.83	20230717	8330	6.72	20240711	0.00	N	323350	100	7 억		47825	N	N	0	N	00	N
91	20240716	151204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-160	5	-1.80	295350230	33906	42.04	9090	9090	8550	11570	6230	8900	8710.85	0.63	0	-1584	9220	9060	8930	8770	8640	9140	8850	8	2670	100	6230	10	1	7596111	664	624.29	14.59	12	0.45	14.00	599.00	16500	20240424	-47.03	8330	20240711	4.92	16500	-47.03	20240424	8330	4.92	20240711	42000	-79.19	20230717	8330	4.92	20240711	0.00	N	323350	100	7 억		47825	N	N	0	N	00	N
92	20240716	141158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	-280	5	-3.15	244165820	27987	34.70	9090	9090	8550	11570	6230	8900	8724.26	0.63	0	-1925	9220	9060	8930	8770	8640	9140	8850	8	2670	100	6230	10	1	7596111	655	615.71	14.39	12	0.37	14.00	599.00	16500	20240424	-47.76	8330	20240711	3.48	16500	-47.76	20240424	8330	3.48	20240711	42000	-79.48	20230717	8330	3.48	20240711	0.00	N	323350	100	7 억		47825	N	N	0	N	00	N
93	20240716	131159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	-270	5	-3.03	209522340	23976	29.73	9090	9090	8550	11570	6230	8900	8738.84	0.63	0	-1698	9220	9060	8930	8770	8640	9140	8850	8	2670	100	6230	10	1	7596111	656	616.43	14.41	12	0.32	14.00	599.00	16500	20240424	-47.70	8330	20240711	3.60	16500	-47.70	20240424	8330	3.60	20240711	42000	-79.45	20230717	8330	3.60	20240711	0.00	N	323350	100	7 억		47825	N	N	0	N	00	N
94	20240716	121155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	-260	5	-2.92	181286020	20700	25.66	9090	9090	8550	11570	6230	8900	8757.78	0.63	0	-1614	9220	9060	8930	8770	8640	9140	8850	8	2670	100	6230	10	1	7596111	656	617.14	14.42	12	0.27	14.00	599.00	16500	20240424	-47.64	8330	20240711	3.72	16500	-47.64	20240424	8330	3.72	20240711	42000	-79.43	20230717	8330	3.72	20240711	0.00	N	323350	100	7 억		47825	N	N	0	N	00	N
95	20240716	111158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-160	5	-1.80	145732210	16599	20.58	9090	9090	8550	11570	6230	8900	8779.58	0.63	0	-1540	9220	9060	8930	8770	8640	9140	8850	8	2670	100	6230	10	1	7596111	664	624.29	14.59	12	0.22	14.00	599.00	16500	20240424	-47.03	8330	20240711	4.92	16500	-47.03	20240424	8330	4.92	20240711	42000	-79.19	20230717	8330	4.92	20240711	0.00	N	323350	100	7 억		47825	N	N	0	N	00	N
96	20240716	101157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	-110	5	-1.24	98421360	11184	13.87	9090	9090	8550	11570	6230	8900	8800.19	0.63	0	-1436	9220	9060	8930	8770	8640	9140	8850	8	2670	100	6230	10	1	7596111	668	627.86	14.67	12	0.15	14.00	599.00	16500	20240424	-46.73	8330	20240711	5.52	16500	-46.73	20240424	8330	5.52	20240711	42000	-79.07	20230717	8330	5.52	20240711	0.00	N	323350	100	7 억		47825	N	N	0	N	00	N
97	20240716	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	0	3	0.00	26860360	3020	3.74	9090	9090	8550	11570	6230	8900	8894.16	0.63	0	-1213	9220	9060	8930	8770	8640	9140	8850	8	2670	100	6230	10	1	7596111	676	635.71	14.86	12	0.04	14.00	599.00	16500	20240424	-46.06	8330	20240711	6.84	16500	-46.06	20240424	8330	6.84	20240711	42000	-78.81	20230717	8330	6.84	20240711	0.00	N	323350	100	7 억		47825	N	N	0	N	00	N
98	20240715	161138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	230	2	2.65	717708310	80586	254.23	8840	9090	8800	11270	6070	8670	8906.18	0.70	0	-5207	8903	8786	8583	8466	8263	8845	8525	8	2600	100	6060	10	1	7596111	676	635.71	14.86	12	1.06	14.00	599.00	16500	20240424	-46.06	8330	20240711	6.84	16500	-46.06	20240424	8330	6.84	20240711	42000	-78.81	20230717	8330	6.84	20240711	0.00	N	323350	100	7 억		53404	N	N	0	N	00	N
99	20240715	151146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	170	2	1.96	665123110	74674	235.58	8840	9090	8800	11270	6070	8670	8907.09	0.70	0	-4703	8903	8786	8583	8466	8263	8845	8525	8	2600	100	6060	10	1	7596111	671	631.43	14.76	12	0.98	14.00	599.00	16500	20240424	-46.42	8330	20240711	6.12	16500	-46.42	20240424	8330	6.12	20240711	42000	-78.95	20230717	8330	6.12	20240711	0.00	N	323350	100	7 억		53404	N	N	0	N	00	N
100	20240715	141143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8870	200	2	2.31	608377820	68262	215.35	8840	9090	8800	11270	6070	8670	8912.46	0.70	0	-3747	8903	8786	8583	8466	8263	8845	8525	8	2600	100	6060	10	1	7596111	674	633.57	14.81	12	0.90	14.00	599.00	16500	20240424	-46.24	8330	20240711	6.48	16500	-46.24	20240424	8330	6.48	20240711	42000	-78.88	20230717	8330	6.48	20240711	0.00	N	323350	100	7 억		53404	N	N	0	N	00	N
101	20240715	131146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8890	220	2	2.54	560117060	62836	198.23	8840	9090	8800	11270	6070	8670	8914.03	0.70	0	-3747	8903	8786	8583	8466	8263	8845	8525	8	2600	100	6060	10	1	7596111	675	635.00	14.84	12	0.83	14.00	599.00	16500	20240424	-46.12	8330	20240711	6.72	16500	-46.12	20240424	8330	6.72	20240711	42000	-78.83	20230717	8330	6.72	20240711	0.00	N	323350	100	7 억		53404	N	N	0	N	00	N
102	20240715	121144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	230	2	2.65	538172760	60366	190.44	8840	9090	8800	11270	6070	8670	8915.24	0.70	0	-3178	8903	8786	8583	8466	8263	8845	8525	8	2600	100	6060	10	1	7596111	676	635.71	14.86	12	0.79	14.00	599.00	16500	20240424	-46.06	8330	20240711	6.84	16500	-46.06	20240424	8330	6.84	20240711	42000	-78.81	20230717	8330	6.84	20240711	0.00	N	323350	100	7 억		53404	N	N	0	N	00	N
103	20240715	111144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	310	2	3.58	449476130	50409	159.03	8840	9090	8800	11270	6070	8670	8916.68	0.70	0	-5050	8903	8786	8583	8466	8263	8845	8525	8	2600	100	6060	10	1	7596111	682	641.43	14.99	12	0.66	14.00	599.00	16500	20240424	-45.58	8330	20240711	7.80	16500	-45.58	20240424	8330	7.80	20240711	42000	-78.62	20230717	8330	7.80	20240711	0.00	N	323350	100	7 억		53404	N	N	0	N	00	N
104	20240715	101143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	260	2	3.00	395938190	44382	140.02	8840	9090	8800	11270	6070	8670	8921.26	0.70	0	-5122	8903	8786	8583	8466	8263	8845	8525	8	2600	100	6060	10	1	7596111	678	637.86	14.91	12	0.58	14.00	599.00	16500	20240424	-45.88	8330	20240711	7.20	16500	-45.88	20240424	8330	7.20	20240711	42000	-78.74	20230717	8330	7.20	20240711	0.00	N	323350	100	7 억		53404	N	N	0	N	00	N
105	20240715	091144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	360	2	4.15	152529440	17072	53.86	8840	9090	8800	11270	6070	8670	8934.79	0.70	0	-3163	8903	8786	8583	8466	8263	8845	8525	8	2600	100	6060	10	1	7596111	686	645.00	15.08	12	0.22	14.00	599.00	16500	20240424	-45.27	8330	20240711	8.40	16500	-45.27	20240424	8330	8.40	20240711	42000	-78.50	20230717	8330	8.40	20240711	0.00	N	323350	100	7 억		53404	N	N	0	N	00	N
106	20240712	161135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8670	200	2	2.36	270980060	31678	23.45	8380	8700	8380	11010	5930	8470	8554.06	0.72	0	-1595	9136	8802	8566	8232	7996	8685	8115	8	2540	100	5920	10	1	7596111	659	619.29	14.47	12	0.42	14.00	599.00	16500	20240424	-47.45	8330	20240711	4.08	16500	-47.45	20240424	8330	4.08	20240711	42000	-79.36	20230712	8330	4.08	20240711	0.00	N	323350	100	7 억		54999	N	N	0	N	00	N
107	20240712	151142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	40	2	0.47	222408210	26038	19.27	8380	8700	8380	11010	5930	8470	8541.68	0.72	0	-861	9136	8802	8566	8232	7996	8685	8115	8	2540	100	5920	10	1	7596111	646	607.86	14.21	12	0.34	14.00	599.00	16500	20240424	-48.42	8330	20240711	2.16	16500	-48.42	20240424	8330	2.16	20240711	42000	-79.74	20230712	8330	2.16	20240711	0.00	N	323350	100	7 억		54999	N	N	0	N	00	N
108	20240712	141145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8490	20	2	0.24	200030380	23400	17.32	8380	8700	8380	11010	5930	8470	8548.31	0.72	0	-813	9136	8802	8566	8232	7996	8685	8115	8	2540	100	5920	10	1	7596111	645	606.43	14.17	12	0.31	14.00	599.00	16500	20240424	-48.55	8330	20240711	1.92	16500	-48.55	20240424	8330	1.92	20240711	42000	-79.79	20230712	8330	1.92	20240711	0.00	N	323350	100	7 억		54999	N	N	0	N	00	N
109	20240712	131139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	70	2	0.83	181776430	21257	15.73	8380	8700	8380	11010	5930	8470	8551.37	0.72	0	-748	9136	8802	8566	8232	7996	8685	8115	8	2540	100	5920	10	1	7596111	649	610.00	14.26	12	0.28	14.00	599.00	16500	20240424	-48.24	8330	20240711	2.52	16500	-48.24	20240424	8330	2.52	20240711	42000	-79.67	20230712	8330	2.52	20240711	0.00	N	323350	100	7 억		54999	N	N	0	N	00	N
110	20240712	121141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	120	2	1.42	175793240	20556	15.22	8380	8700	8380	11010	5930	8470	8551.92	0.72	0	-700	9136	8802	8566	8232	7996	8685	8115	8	2540	100	5920	10	1	7596111	653	613.57	14.34	12	0.27	14.00	599.00	16500	20240424	-47.94	8330	20240711	3.12	16500	-47.94	20240424	8330	3.12	20240711	42000	-79.55	20230712	8330	3.12	20240711	0.00	N	323350	100	7 억		54999	N	N	0	N	00	N
111	20240712	111138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	60	2	0.71	160233420	18728	13.86	8380	8700	8380	11010	5930	8470	8555.82	0.72	0	-665	9136	8802	8566	8232	7996	8685	8115	8	2540	100	5920	10	1	7596111	648	609.29	14.24	12	0.25	14.00	599.00	16500	20240424	-48.30	8330	20240711	2.40	16500	-48.30	20240424	8330	2.40	20240711	42000	-79.69	20230712	8330	2.40	20240711	0.00	N	323350	100	7 억		54999	N	N	0	N	00	N
112	20240712	101139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	110	2	1.30	139963040	16357	12.11	8380	8700	8380	11010	5930	8470	8556.77	0.72	0	-524	9136	8802	8566	8232	7996	8685	8115	8	2540	100	5920	10	1	7596111	652	612.86	14.32	12	0.22	14.00	599.00	16500	20240424	-48.00	8330	20240711	3.00	16500	-48.00	20240424	8330	3.00	20240711	42000	-79.57	20230712	8330	3.00	20240711	0.00	N	323350	100	7 억		54999	N	N	0	N	00	N
113	20240712	091136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	230	2	2.72	35750490	4212	3.12	8380	8700	8380	11010	5930	8470	8487.77	0.72	0	-220	9136	8802	8566	8232	7996	8685	8115	8	2540	100	5920	10	1	7596111	661	621.43	14.52	12	0.06	14.00	599.00	16500	20240424	-47.27	8330	20240711	4.44	16500	-47.27	20240424	8330	4.44	20240711	42000	-79.29	20230712	8330	4.44	20240711	0.00	N	323350	100	7 억		54999	N	N	0	N	00	N
114	20240711	161130	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8470	-230	5	-2.64	1147083310	134824	144.53	8900	8900	8330	11310	6090	8700	8508.19	0.69	0	3489	9180	8940	8810	8570	8440	8875	8505	8	2610	100	6090	10	1	7596111	643	605.00	14.14	12	1.77	14.00	599.00	16500	20240424	-48.67	8330	20240711	1.68	16500	-48.67	20240424	8330	1.68	20240711	42500	-80.07	20230711	8330	1.68	20240711	0.00	N	323350	100	7 억		52066	N	N	0	N	00	N
115	20240711	151138	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8470	-230	5	-2.64	1102777000	129585	138.91	8900	8900	8330	11310	6090	8700	8510.07	0.69	0	3612	9180	8940	8810	8570	8440	8875	8505	8	2610	100	6090	10	1	7596111	643	605.00	14.14	12	1.71	14.00	599.00	16500	20240424	-48.67	8330	20240711	1.68	16500	-48.67	20240424	8330	1.68	20240711	42500	-80.07	20230711	8330	1.68	20240711	0.00	N	323350	100	7 억		52066	N	N	0	N	00	N
116	20240711	141138	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8380	-320	5	-3.68	1005364150	117979	126.47	8900	8900	8330	11310	6090	8700	8521.55	0.69	0	2274	9180	8940	8810	8570	8440	8875	8505	8	2610	100	6090	10	1	7596111	637	598.57	13.99	12	1.55	14.00	599.00	16500	20240424	-49.21	8330	20240711	0.60	16500	-49.21	20240424	8330	0.60	20240711	42500	-80.28	20230711	8330	0.60	20240711	0.00	N	323350	100	7 억		52066	N	N	0	N	00	N
117	20240711	131136	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8380	-320	5	-3.68	875565050	102486	109.86	8900	8900	8370	11310	6090	8700	8543.26	0.69	0	4098	9180	8940	8810	8570	8440	8875	8505	8	2610	100	6090	10	1	7596111	637	598.57	13.99	12	1.35	14.00	599.00	16500	20240424	-49.21	8370	20240711	0.12	16500	-49.21	20240424	8370	0.12	20240711	42500	-80.28	20230711	8370	0.12	20240711	0.00	N	323350	100	7 억		52066	N	N	0	N	00	N
118	20240711	121134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	-190	5	-2.18	523370710	60775	65.15	8900	8900	8490	11310	6090	8700	8611.61	0.69	0	-794	9180	8940	8810	8570	8440	8875	8505	8	2610	100	6090	10	1	7596111	646	607.86	14.21	12	0.80	14.00	599.00	16500	20240424	-48.42	8490	20240711	0.24	16500	-48.42	20240424	8490	0.24	20240711	42500	-79.98	20230711	8400	1.31	20230801	0.00	N	323350	100	7 억		52066	N	N	0	N	00	N
119	20240711	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	-50	5	-0.57	406173610	47076	50.46	8900	8900	8490	11310	6090	8700	8628.04	0.69	0	-306	9180	8940	8810	8570	8440	8875	8505	8	2610	100	6090	10	1	7596111	657	617.86	14.44	12	0.62	14.00	599.00	16500	20240424	-47.58	8490	20240711	1.88	16500	-47.58	20240424	8490	1.88	20240711	42500	-79.65	20230711	8400	2.98	20230801	0.00	N	323350	100	7 억		52066	N	N	0	N	00	N
120	20240711	101135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-150	5	-1.72	343416110	39784	42.65	8900	8900	8490	11310	6090	8700	8632.02	0.69	0	-217	9180	8940	8810	8570	8440	8875	8505	8	2610	100	6090	10	1	7596111	649	610.71	14.27	12	0.52	14.00	599.00	16500	20240424	-48.18	8490	20240711	0.71	16500	-48.18	20240424	8490	0.71	20240711	42500	-79.88	20230711	8400	1.79	20230801	0.00	N	323350	100	7 억		52066	N	N	0	N	00	N
121	20240711	091131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	0	3	0.00	126497380	14536	15.58	8900	8900	8690	11310	6090	8700	8702.35	0.69	0	5933	9180	8940	8810	8570	8440	8875	8505	8	2610	100	6090	10	1	7596111	661	621.43	14.52	12	0.19	14.00	599.00	16500	20240424	-47.27	8680	20240710	0.23	16500	-47.27	20240424	8680	0.23	20240710	42500	-79.53	20230711	8400	3.57	20230801	0.00	N	323350	100	7 억		52066	N	N	0	N	00	N
122	20240710	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	-290	5	-3.23	803572910	91303	214.46	8990	9050	8680	11680	6300	8990	8804.46	0.56	0	8346	9230	9110	9000	8880	8770	9055	8825	8	2690	100	6290	10	1	7596111	661	621.43	14.52	12	1.20	14.00	599.00	16500	20240424	-47.27	8680	20240710	0.23	16500	-47.27	20240424	8680	0.23	20240710	42500	-79.53	20230711	8400	3.57	20230801	0.00	N	323350	100	7 억		42282	N	N	0	N	00	N
123	20240710	151131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	-300	5	-3.34	714626730	81093	190.48	8990	9050	8680	11680	6300	8990	8812.43	0.56	0	8983	9230	9110	9000	8880	8770	9055	8825	8	2690	100	6290	10	1	7596111	660	620.71	14.51	12	1.07	14.00	599.00	16500	20240424	-47.33	8680	20240710	0.12	16500	-47.33	20240424	8680	0.12	20240710	42500	-79.55	20230711	8400	3.45	20230801	0.00	N	323350	100	7 억		42282	N	N	0	N	00	N
124	20240710	141131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	-190	5	-2.11	470372950	53081	124.68	8990	9050	8760	11680	6300	8990	8861.42	0.56	0	4505	9230	9110	9000	8880	8770	9055	8825	8	2690	100	6290	10	1	7596111	668	628.57	14.69	12	0.70	14.00	599.00	16500	20240424	-46.67	8760	20240710	0.46	16500	-46.67	20240424	8760	0.46	20240710	42500	-79.29	20230711	8400	4.76	20230801	0.00	N	323350	100	7 억		42282	N	N	0	N	00	N
125	20240710	131130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	-140	5	-1.56	289428770	32506	76.35	8990	9050	8830	11680	6300	8990	8903.86	0.56	0	1914	9230	9110	9000	8880	8770	9055	8825	8	2690	100	6290	10	1	7596111	672	632.14	14.77	12	0.43	14.00	599.00	16500	20240424	-46.36	8770	20240708	0.91	16500	-46.36	20240424	8770	0.91	20240708	42500	-79.18	20230711	8400	5.36	20230801	0.00	N	323350	100	7 억		42282	N	N	0	N	00	N
126	20240710	121128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	-130	5	-1.45	245882170	27584	64.79	8990	9050	8830	11680	6300	8990	8913.94	0.56	0	1763	9230	9110	9000	8880	8770	9055	8825	8	2690	100	6290	10	1	7596111	673	632.86	14.79	12	0.36	14.00	599.00	16500	20240424	-46.30	8770	20240708	1.03	16500	-46.30	20240424	8770	1.03	20240708	42500	-79.15	20230711	8400	5.48	20230801	0.00	N	323350	100	7 억		42282	N	N	0	N	00	N
127	20240710	111130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	-110	5	-1.22	222942390	24992	58.70	8990	9050	8830	11680	6300	8990	8920.55	0.56	0	1797	9230	9110	9000	8880	8770	9055	8825	8	2690	100	6290	10	1	7596111	675	634.29	14.82	12	0.33	14.00	599.00	16500	20240424	-46.18	8770	20240708	1.25	16500	-46.18	20240424	8770	1.25	20240708	42500	-79.11	20230711	8400	5.71	20230801	0.00	N	323350	100	7 억		42282	N	N	0	N	00	N
128	20240710	101125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	-10	5	-0.11	76651870	8539	20.06	8990	9050	8930	11680	6300	8990	8976.68	0.56	0	100	9230	9110	9000	8880	8770	9055	8825	8	2690	100	6290	10	1	7596111	682	641.43	14.99	12	0.11	14.00	599.00	16500	20240424	-45.58	8770	20240708	2.39	16500	-45.58	20240424	8770	2.39	20240708	42500	-78.87	20230711	8400	6.90	20230801	0.00	N	323350	100	7 억		42282	N	N	0	N	00	N
129	20240710	091131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	0	3	0.00	29396460	3281	7.71	8990	9000	8930	11680	6300	8990	8959.60	0.56	0	-18	9230	9110	9000	8880	8770	9055	8825	8	2690	100	6290	10	1	7596111	683	642.14	15.01	12	0.04	14.00	599.00	16500	20240424	-45.52	8770	20240708	2.51	16500	-45.52	20240424	8770	2.51	20240708	42500	-78.85	20230711	8400	7.02	20230801	0.00	N	323350	100	7 억		42282	N	N	0	N	00	N
130	20240709	161123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	-110	5	-1.21	381036060	42443	71.95	9090	9120	8890	11830	6370	9100	8977.51	0.55	0	750	9346	9222	8996	8872	8646	9110	8760	8	2730	100	6370	10	1	7596111	683	642.14	15.01	12	0.56	14.00	599.00	16500	20240424	-45.52	8770	20240708	2.51	16500	-45.52	20240424	8770	2.51	20240708	42500	-78.85	20230711	8400	7.02	20230801	0.00	N	323350	100	7 억		41532	N	N	0	N	00	N
131	20240709	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8940	-160	5	-1.76	321115940	35771	60.64	9090	9120	8890	11830	6370	9100	8976.99	0.55	0	1609	9346	9222	8996	8872	8646	9110	8760	8	2730	100	6370	10	1	7596111	679	638.57	14.92	12	0.47	14.00	599.00	16500	20240424	-45.82	8770	20240708	1.94	16500	-45.82	20240424	8770	1.94	20240708	42500	-78.96	20230711	8400	6.43	20230801	0.00	N	323350	100	7 억		41532	N	N	0	N	00	N
132	20240709	141129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	-130	5	-1.43	203722480	22609	38.33	9090	9120	8920	11830	6370	9100	9010.68	0.55	0	692	9346	9222	8996	8872	8646	9110	8760	8	2730	100	6370	10	1	7596111	681	640.71	14.97	12	0.30	14.00	599.00	16500	20240424	-45.64	8770	20240708	2.28	16500	-45.64	20240424	8770	2.28	20240708	42500	-78.89	20230711	8400	6.79	20230801	0.00	N	323350	100	7 억		41532	N	N	0	N	00	N
133	20240709	131133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	-110	5	-1.21	168895920	18732	31.76	9090	9120	8920	11830	6370	9100	9016.44	0.55	0	692	9346	9222	8996	8872	8646	9110	8760	8	2730	100	6370	10	1	7596111	683	642.14	15.01	12	0.25	14.00	599.00	16500	20240424	-45.52	8770	20240708	2.51	16500	-45.52	20240424	8770	2.51	20240708	42500	-78.85	20230711	8400	7.02	20230801	0.00	N	323350	100	7 억		41532	N	N	0	N	00	N
134	20240709	121133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	-80	5	-0.88	130725780	14487	24.56	9090	9120	8920	11830	6370	9100	9023.66	0.55	0	692	9346	9222	8996	8872	8646	9110	8760	8	2730	100	6370	10	1	7596111	685	644.29	15.06	12	0.19	14.00	599.00	16500	20240424	-45.33	8770	20240708	2.85	16500	-45.33	20240424	8770	2.85	20240708	42500	-78.78	20230711	8400	7.38	20230801	0.00	N	323350	100	7 억		41532	N	N	0	N	00	N
135	20240709	111134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	-60	5	-0.66	105410240	11682	19.80	9090	9120	8920	11830	6370	9100	9023.30	0.55	0	595	9346	9222	8996	8872	8646	9110	8760	8	2730	100	6370	10	1	7596111	687	645.71	15.09	12	0.15	14.00	599.00	16500	20240424	-45.21	8770	20240708	3.08	16500	-45.21	20240424	8770	3.08	20240708	42500	-78.73	20230711	8400	7.62	20230801	0.00	N	323350	100	7 억		41532	N	N	0	N	00	N
136	20240709	101129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9070	-30	5	-0.33	54515570	6024	10.21	9090	9120	8920	11830	6370	9100	9049.73	0.55	0	-49	9346	9222	8996	8872	8646	9110	8760	8	2730	100	6370	10	1	7596111	689	647.86	15.14	12	0.08	14.00	599.00	16500	20240424	-45.03	8770	20240708	3.42	16500	-45.03	20240424	8770	3.42	20240708	42500	-78.66	20230711	8400	7.98	20230801	0.00	N	323350	100	7 억		41532	N	N	0	N	00	N
137	20240709	091126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	0	3	0.00	12140450	1334	2.26	9090	9120	9090	11830	6370	9100	9100.79	0.55	0	-1074	9346	9222	8996	8872	8646	9110	8760	8	2730	100	6370	10	1	7596111	691	650.00	15.19	12	0.02	14.00	599.00	16500	20240424	-44.85	8770	20240708	3.76	16500	-44.85	20240424	8770	3.76	20240708	42500	-78.59	20230711	8400	8.33	20230801	0.00	N	323350	100	7 억		41532	N	N	0	N	00	N
138	20240708	161120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	40	2	0.44	526562180	58941	96.72	9120	9120	8770	11770	6350	9060	8902.81	0.51	0	2769	9426	9242	9086	8902	8746	9165	8825	8	2710	100	6340	10	1	7596111	691	650.00	15.19	12	0.78	14.00	599.00	16500	20240424	-44.85	8770	20240708	3.76	16500	-44.85	20240424	8770	3.76	20240708	42500	-78.59	20230711	8400	8.33	20230801	0.00	N	323350	100	7 억		38763	N	N	0	N	00	N
139	20240708	151121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	-50	5	-0.55	408286120	45923	75.36	9120	9120	8770	11770	6350	9060	8890.67	0.51	0	2804	9426	9242	9086	8902	8746	9165	8825	8	2710	100	6340	10	1	7596111	684	643.57	15.04	12	0.60	14.00	599.00	16500	20240424	-45.39	8770	20240708	2.74	16500	-45.39	20240424	8770	2.74	20240708	42500	-78.80	20230711	8400	7.26	20230801	0.00	N	323350	100	7 억		38763	N	N	0	N	00	N
140	20240708	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	-70	5	-0.77	372902660	42002	68.92	9120	9120	8770	11770	6350	9060	8878.21	0.51	0	2818	9426	9242	9086	8902	8746	9165	8825	8	2710	100	6340	10	1	7596111	683	642.14	15.01	12	0.55	14.00	599.00	16500	20240424	-45.52	8770	20240708	2.51	16500	-45.52	20240424	8770	2.51	20240708	42500	-78.85	20230711	8400	7.02	20230801	0.00	N	323350	100	7 억		38763	N	N	0	N	00	N
141	20240708	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-230	5	-2.54	329747230	37173	61.00	9120	9120	8770	11770	6350	9060	8870.61	0.51	0	2659	9426	9242	9086	8902	8746	9165	8825	8	2710	100	6340	10	1	7596111	671	630.71	14.74	12	0.49	14.00	599.00	16500	20240424	-46.48	8770	20240708	0.68	16500	-46.48	20240424	8770	0.68	20240708	42500	-79.22	20230711	8400	5.12	20230801	0.00	N	323350	100	7 억		38763	N	N	0	N	00	N
142	20240708	121122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	-140	5	-1.55	280861970	31653	51.94	9120	9120	8770	11770	6350	9060	8873.15	0.51	0	2679	9426	9242	9086	8902	8746	9165	8825	8	2710	100	6340	10	1	7596111	678	637.14	14.89	12	0.42	14.00	599.00	16500	20240424	-45.94	8770	20240708	1.71	16500	-45.94	20240424	8770	1.71	20240708	42500	-79.01	20230711	8400	6.19	20230801	0.00	N	323350	100	7 억		38763	N	N	0	N	00	N
143	20240708	111119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	-130	5	-1.43	258548270	29154	47.84	9120	9120	8770	11770	6350	9060	8868.36	0.51	0	3010	9426	9242	9086	8902	8746	9165	8825	8	2710	100	6340	10	1	7596111	678	637.86	14.91	12	0.38	14.00	599.00	16500	20240424	-45.88	8770	20240708	1.82	16500	-45.88	20240424	8770	1.82	20240708	42500	-78.99	20230711	8400	6.31	20230801	0.00	N	323350	100	7 억		38763	N	N	0	N	00	N
144	20240708	101119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	-220	5	-2.43	220447050	24845	40.77	9120	9120	8770	11770	6350	9060	8872.89	0.51	0	3552	9426	9242	9086	8902	8746	9165	8825	8	2710	100	6340	10	1	7596111	671	631.43	14.76	12	0.33	14.00	599.00	16500	20240424	-46.42	8770	20240708	0.80	16500	-46.42	20240424	8770	0.80	20240708	42500	-79.20	20230711	8400	5.24	20230801	0.00	N	323350	100	7 억		38763	N	N	0	N	00	N
145	20240708	091118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-10	5	-0.11	10634370	1179	1.93	9120	9120	9000	11770	6350	9060	9019.82	0.51	0	212	9426	9242	9086	8902	8746	9165	8825	8	2710	100	6340	10	1	7596111	687	646.43	15.11	12	0.02	14.00	599.00	16500	20240424	-45.15	8832	20230705	2.47	16500	-45.15	20240424	8930	1.34	20240705	42500	-78.71	20230711	8400	7.74	20230801	0.00	N	323350	100	7 억		38763	N	N	0	N	00	N
146	20240705	161114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-120	5	-1.31	548470000	60809	138.52	9270	9270	8930	11930	6430	9180	9019.50	0.48	0	2001	9380	9280	9150	9050	8920	9330	9100	8	2750	100	6420	10	1	7596111	688	647.14	15.13	12	0.80	14.00	599.00	16500	20240424	-45.09	8832	20230705	2.58	16500	-45.09	20240424	8930	1.46	20240705	42500	-78.68	20230711	8400	7.86	20230801	0.00	N	323350	100	7 억		36762	N	N	0	N	00	N
147	20240705	151117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	-190	5	-2.07	496100260	55016	125.32	9270	9270	8930	11930	6430	9180	9017.38	0.48	0	1755	9380	9280	9150	9050	8920	9330	9100	8	2750	100	6420	10	1	7596111	683	642.14	15.01	12	0.72	14.00	599.00	16500	20240424	-45.52	8832	20230705	1.79	16500	-45.52	20240424	8930	0.67	20240705	42500	-78.85	20230711	8400	7.02	20230801	0.00	N	323350	100	7 억		36762	N	N	0	N	00	N
148	20240705	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-230	5	-2.51	432825110	47956	109.24	9270	9270	8930	11930	6430	9180	9025.46	0.48	0	2206	9380	9280	9150	9050	8920	9330	9100	8	2750	100	6420	10	1	7596111	680	639.29	14.94	12	0.63	14.00	599.00	16500	20240424	-45.76	8832	20230705	1.34	16500	-45.76	20240424	8930	0.22	20240705	42500	-78.94	20230711	8400	6.55	20230801	0.00	N	323350	100	7 억		36762	N	N	0	N	00	N
149	20240705	131117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	-250	5	-2.72	358557920	39695	90.42	9270	9270	8930	11930	6430	9180	9032.82	0.48	0	2206	9380	9280	9150	9050	8920	9330	9100	8	2750	100	6420	10	1	7596111	678	637.86	14.91	12	0.52	14.00	599.00	16500	20240424	-45.88	8832	20230705	1.11	16500	-45.88	20240424	8930	0.00	20240705	42500	-78.99	20230711	8400	6.31	20230801	0.00	N	323350	100	7 억		36762	N	N	0	N	00	N
150	20240705	121117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9040	-140	5	-1.53	212917220	23491	53.51	9270	9270	9000	11930	6430	9180	9063.78	0.48	0	1954	9380	9280	9150	9050	8920	9330	9100	8	2750	100	6420	10	1	7596111	687	645.71	15.09	12	0.31	14.00	599.00	16500	20240424	-45.21	8832	20230705	2.36	16500	-45.21	20240424	9000	0.44	20240705	42500	-78.73	20230711	8400	7.62	20230801	0.00	N	323350	100	7 억		36762	N	N	0	N	00	N
151	20240705	111114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-120	5	-1.31	200157140	22082	50.30	9270	9270	9000	11930	6430	9180	9064.27	0.48	0	2018	9380	9280	9150	9050	8920	9330	9100	8	2750	100	6420	10	1	7596111	688	647.14	15.13	12	0.29	14.00	599.00	16500	20240424	-45.09	8832	20230705	2.58	16500	-45.09	20240424	9000	0.67	20240705	42500	-78.68	20230711	8400	7.86	20230801	0.00	N	323350	100	7 억		36762	N	N	0	N	00	N
152	20240705	101114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-130	5	-1.42	153150010	16865	38.42	9270	9270	9000	11930	6430	9180	9080.94	0.48	0	1869	9380	9280	9150	9050	8920	9330	9100	8	2750	100	6420	10	1	7596111	687	646.43	15.11	12	0.22	14.00	599.00	16500	20240424	-45.15	8832	20230705	2.47	16500	-45.15	20240424	9000	0.56	20240705	42500	-78.71	20230711	8400	7.74	20230801	0.00	N	323350	100	7 억		36762	N	N	0	N	00	N
153	20240705	091116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	-40	5	-0.44	6307560	689	1.57	9270	9270	9120	11930	6430	9180	9154.66	0.48	0	-240	9380	9280	9150	9050	8920	9330	9100	8	2750	100	6420	10	1	7596111	694	652.86	15.26	12	0.01	14.00	599.00	16500	20240424	-44.61	8832	20230705	3.49	16500	-44.61	20240424	9020	1.33	20240704	42500	-78.49	20230711	8400	8.81	20230801	0.00	N	323350	100	7 억		36762	N	N	0	N	00	N
154	20240704	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	30	2	0.33	397065250	43677	56.61	9150	9250	9020	11890	6410	9150	9090.23	0.47	0	890	9716	9432	9236	8952	8756	9335	8855	8	2740	100	6400	10	1	7596111	697	655.71	15.33	12	0.57	14.00	599.00	16500	20240424	-44.36	8832	20230705	3.94	16500	-44.36	20240424	9020	1.77	20240704	42500	-78.40	20230711	8400	9.29	20230801	0.00	N	323350	100	7 억		35872	N	N	0	N	00	N
155	20240704	151114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-60	5	-0.66	365149500	40195	52.09	9150	9250	9020	11890	6410	9150	9084.45	0.47	0	1013	9716	9432	9236	8952	8756	9335	8855	8	2740	100	6400	10	1	7596111	690	649.29	15.18	12	0.53	14.00	599.00	16500	20240424	-44.91	8832	20230705	2.92	16500	-44.91	20240424	9020	0.78	20240704	42500	-78.61	20230711	8400	8.21	20230801	0.00	N	323350	100	7 억		35872	N	N	0	N	00	N
156	20240704	141113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-60	5	-0.66	237785430	26120	33.85	9150	9250	9020	11890	6410	9150	9103.58	0.47	0	1822	9716	9432	9236	8952	8756	9335	8855	8	2740	100	6400	10	1	7596111	690	649.29	15.18	12	0.34	14.00	599.00	16500	20240424	-44.91	8832	20230705	2.92	16500	-44.91	20240424	9020	0.78	20240704	42500	-78.61	20230711	8400	8.21	20230801	0.00	N	323350	100	7 억		35872	N	N	0	N	00	N
157	20240704	131112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	-40	5	-0.44	202052440	22180	28.75	9150	9250	9020	11890	6410	9150	9109.67	0.47	0	1822	9716	9432	9236	8952	8756	9335	8855	8	2740	100	6400	10	1	7596111	692	650.71	15.21	12	0.29	14.00	599.00	16500	20240424	-44.79	8832	20230705	3.15	16500	-44.79	20240424	9020	1.00	20240704	42500	-78.56	20230711	8400	8.45	20230801	0.00	N	323350	100	7 억		35872	N	N	0	N	00	N
158	20240704	121113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9080	-70	5	-0.77	192103410	21086	27.33	9150	9250	9020	11890	6410	9150	9110.47	0.47	0	1819	9716	9432	9236	8952	8756	9335	8855	8	2740	100	6400	10	1	7596111	690	648.57	15.16	12	0.28	14.00	599.00	16500	20240424	-44.97	8832	20230705	2.81	16500	-44.97	20240424	9020	0.67	20240704	42500	-78.64	20230711	8400	8.10	20230801	0.00	N	323350	100	7 억		35872	N	N	0	N	00	N
159	20240704	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	-10	5	-0.11	147679230	16179	20.97	9150	9250	9020	11890	6410	9150	9127.83	0.47	0	1202	9716	9432	9236	8952	8756	9335	8855	8	2740	100	6400	10	1	7596111	694	652.86	15.26	12	0.21	14.00	599.00	16500	20240424	-44.61	8832	20230705	3.49	16500	-44.61	20240424	9020	1.33	20240704	42500	-78.49	20230711	8400	8.81	20230801	0.00	N	323350	100	7 억		35872	N	N	0	N	00	N
160	20240704	101111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	-30	5	-0.33	81599090	8899	11.53	9150	9250	9110	11890	6410	9150	9169.47	0.47	0	-252	9716	9432	9236	8952	8756	9335	8855	8	2740	100	6400	10	1	7596111	693	651.43	15.23	12	0.12	14.00	599.00	16500	20240424	-44.73	8832	20230705	3.26	16500	-44.73	20240424	9040	0.88	20240703	42500	-78.54	20230711	8400	8.57	20230801	0.00	N	323350	100	7 억		35872	N	N	0	N	00	N
161	20240704	091113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	40	2	0.44	8046450	877	1.14	9150	9250	9150	11890	6410	9150	9174.97	0.47	0	-195	9716	9432	9236	8952	8756	9335	8855	8	2740	100	6400	10	1	7596111	698	656.43	15.34	12	0.01	14.00	599.00	16500	20240424	-44.30	8832	20230705	4.05	16500	-44.30	20240424	9040	1.66	20240703	42500	-78.38	20230711	8400	9.40	20230801	0.00	N	323350	100	7 억		35872	N	N	0	N	00	N
162	20240703	161107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	-250	5	-2.66	707247290	76735	97.11	9370	9520	9040	12220	6580	9400	9217.02	0.50	0	-1933	9906	9652	9476	9222	9046	9565	9135	8	2820	100	6580	10	1	7596111	695	653.57	15.28	12	1.01	14.00	599.00	16500	20240424	-44.55	8832	20230705	3.60	16500	-44.55	20240424	9040	1.22	20240703	42500	-78.47	20230711	8400	8.93	20230801	0.00	N	323350	100	7 억		37941	N	N	0	N	00	N
163	20240703	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9050	-350	5	-3.72	682268330	73998	93.65	9370	9520	9050	12220	6580	9400	9220.09	0.50	0	-1362	9906	9652	9476	9222	9046	9565	9135	8	2820	100	6580	10	1	7596111	687	646.43	15.11	12	0.97	14.00	599.00	16500	20240424	-45.15	8832	20230705	2.47	16500	-45.15	20240424	9050	0.00	20240703	42500	-78.71	20230711	8400	7.74	20230801	0.00	N	323350	100	7 억		37941	N	N	0	N	00	N
164	20240703	141110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	-240	5	-2.55	503422100	54343	68.77	9370	9520	9110	12220	6580	9400	9263.79	0.50	0	613	9906	9652	9476	9222	9046	9565	9135	8	2820	100	6580	10	1	7596111	696	654.29	15.29	12	0.72	14.00	599.00	16500	20240424	-44.48	8832	20230705	3.71	16500	-44.48	20240424	9110	0.55	20240703	42500	-78.45	20230711	8400	9.05	20230801	0.00	N	323350	100	7 억		37941	N	N	0	N	00	N
165	20240703	131110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9200	-200	5	-2.13	418205050	45022	56.98	9370	9520	9180	12220	6580	9400	9288.90	0.50	0	1639	9906	9652	9476	9222	9046	9565	9135	8	2820	100	6580	10	1	7596111	699	657.14	15.36	12	0.59	14.00	599.00	16500	20240424	-44.24	8832	20230705	4.17	16500	-44.24	20240424	9130	0.77	20240614	42500	-78.35	20230711	8400	9.52	20230801	0.00	N	323350	100	7 억		37941	N	N	0	N	00	N
166	20240703	121108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9250	-150	5	-1.60	298377980	32005	40.50	9370	9520	9250	12220	6580	9400	9322.86	0.50	0	2524	9906	9652	9476	9222	9046	9565	9135	8	2820	100	6580	10	1	7596111	703	660.71	15.44	12	0.42	14.00	599.00	16500	20240424	-43.94	8832	20230705	4.73	16500	-43.94	20240424	9130	1.31	20240614	42500	-78.24	20230711	8400	10.12	20230801	0.00	N	323350	100	7 억		37941	N	N	0	N	00	N
167	20240703	111111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9300	-100	5	-1.06	230864140	24718	31.28	9370	9520	9250	12220	6580	9400	9339.92	0.50	0	2309	9906	9652	9476	9222	9046	9565	9135	8	2820	100	6580	10	1	7596111	706	664.29	15.53	12	0.33	14.00	599.00	16500	20240424	-43.64	8832	20230705	5.30	16500	-43.64	20240424	9130	1.86	20240614	42500	-78.12	20230711	8400	10.71	20230801	0.00	N	323350	100	7 억		37941	N	N	0	N	00	N
168	20240703	101112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9340	-60	5	-0.64	121298900	12916	16.35	9370	9520	9310	12220	6580	9400	9391.37	0.50	0	573	9906	9652	9476	9222	9046	9565	9135	8	2820	100	6580	10	1	7596111	709	667.14	15.59	12	0.17	14.00	599.00	16500	20240424	-43.39	8832	20230705	5.75	16500	-43.39	20240424	9130	2.30	20240614	42500	-78.02	20230711	8400	11.19	20230801	0.00	N	323350	100	7 억		37941	N	N	0	N	00	N
169	20240703	091108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9430	30	2	0.32	12800140	1354	1.71	9370	9520	9370	12220	6580	9400	9453.57	0.50	0	-227	9906	9652	9476	9222	9046	9565	9135	8	2820	100	6580	10	1	7596111	716	673.57	15.74	12	0.02	14.00	599.00	16500	20240424	-42.85	8832	20230705	6.77	16500	-42.85	20240424	9130	3.29	20240614	42500	-77.81	20230711	8400	12.26	20230801	0.00	N	323350	100	7 억		37941	N	N	0	N	00	N
170	20240702	161104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9400	-310	5	-3.19	741279330	78526	75.17	9730	9730	9300	12620	6800	9710	9439.98	0.49	0	1728	10090	9900	9690	9500	9290	9995	9595	8	2910	100	6790	10	1	7596111	714	671.43	15.69	12	1.03	14.00	599.00	16500	20240424	-43.03	8832	20230705	6.43	16500	-43.03	20240424	9130	2.96	20240614	42500	-77.88	20230711	8400	11.90	20230801	0.00	N	323350	100	7 억		37203	N	N	0	N	00	N
171	20240702	151107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9370	-340	5	-3.50	593827370	62750	60.07	9730	9730	9350	12620	6800	9710	9463.38	0.49	0	1007	10090	9900	9690	9500	9290	9995	9595	8	2910	100	6790	10	1	7596111	712	669.29	15.64	12	0.83	14.00	599.00	16500	20240424	-43.21	8832	20230705	6.09	16500	-43.21	20240424	9130	2.63	20240614	42500	-77.95	20230711	8400	11.55	20230801	0.00	N	323350	100	7 억		37203	N	N	0	N	00	N
172	20240702	141107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9430	-280	5	-2.88	472342330	49774	47.65	9730	9730	9360	12620	6800	9710	9489.74	0.49	0	1028	10090	9900	9690	9500	9290	9995	9595	8	2910	100	6790	10	1	7596111	716	673.57	15.74	12	0.66	14.00	599.00	16500	20240424	-42.85	8832	20230705	6.77	16500	-42.85	20240424	9130	3.29	20240614	42500	-77.81	20230711	8400	12.26	20230801	0.00	N	323350	100	7 억		37203	N	N	0	N	00	N
173	20240702	131107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9450	-260	5	-2.68	297808390	31241	29.91	9730	9730	9450	12620	6800	9710	9532.61	0.49	0	3078	10090	9900	9690	9500	9290	9995	9595	8	2910	100	6790	10	1	7596111	718	675.00	15.78	12	0.41	14.00	599.00	16500	20240424	-42.73	8832	20230705	7.00	16500	-42.73	20240424	9130	3.50	20240614	42500	-77.76	20230711	8400	12.50	20230801	0.00	N	323350	100	7 억		37203	N	N	0	N	00	N
174	20240702	121108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	-160	5	-1.65	214669180	22464	21.50	9730	9730	9490	12620	6800	9710	9556.14	0.49	0	3078	10090	9900	9690	9500	9290	9995	9595	8	2910	100	6790	10	1	7596111	725	682.14	15.94	12	0.30	14.00	599.00	16500	20240424	-42.12	8832	20230705	8.13	16500	-42.12	20240424	9130	4.60	20240614	42500	-77.53	20230711	8400	13.69	20230801	0.00	N	323350	100	7 억		37203	N	N	0	N	00	N
175	20240702	111107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	-160	5	-1.65	200443570	20969	20.07	9730	9730	9490	12620	6800	9710	9559.04	0.49	0	3089	10090	9900	9690	9500	9290	9995	9595	8	2910	100	6790	10	1	7596111	725	682.14	15.94	12	0.28	14.00	599.00	16500	20240424	-42.12	8832	20230705	8.13	16500	-42.12	20240424	9130	4.60	20240614	42500	-77.53	20230711	8400	13.69	20230801	0.00	N	323350	100	7 억		37203	N	N	0	N	00	N
176	20240702	101106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9590	-120	5	-1.24	147280870	15386	14.73	9730	9730	9490	12620	6800	9710	9572.40	0.49	0	2916	10090	9900	9690	9500	9290	9995	9595	8	2910	100	6790	10	1	7596111	728	685.00	16.01	12	0.20	14.00	599.00	16500	20240424	-41.88	8832	20230705	8.58	16500	-41.88	20240424	9130	5.04	20240614	42500	-77.44	20230711	8400	14.17	20230801	0.00	N	323350	100	7 억		37203	N	N	0	N	00	N
177	20240702	091107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9550	-160	5	-1.65	32896010	3402	3.26	9730	9730	9550	12620	6800	9710	9669.61	0.49	0	-703	10090	9900	9690	9500	9290	9995	9595	8	2910	100	6790	10	1	7596111	725	682.14	15.94	12	0.04	14.00	599.00	16500	20240424	-42.12	8832	20230705	8.13	16500	-42.12	20240424	9130	4.60	20240614	42500	-77.53	20230711	8400	13.69	20230801	0.00	N	323350	100	7 억		37203	N	N	0	N	00	N
178	20240701	161102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9710	260	2	2.75	1014740570	104106	179.49	9540	9880	9480	12280	6620	9450	9747.22	0.54	0	-3262	9850	9650	9500	9300	9150	9575	9225	8	2830	100	6610	10	1	7596111	738	693.57	16.21	12	1.37	14.00	599.00	16500	20240424	-41.15	8832	20230705	9.94	16500	-41.15	20240424	9130	6.35	20240614	42500	-77.15	20230711	8400	15.60	20230801	0.00	N	323350	100	7 억		40665	N	N	0	N	00	N
179	20240701	151105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9660	210	2	2.22	980559200	100582	173.41	9540	9880	9480	12280	6620	9450	9748.86	0.54	0	-3027	9850	9650	9500	9300	9150	9575	9225	8	2830	100	6610	10	1	7596111	734	690.00	16.13	12	1.32	14.00	599.00	16500	20240424	-41.45	8832	20230705	9.38	16500	-41.45	20240424	9130	5.81	20240614	42500	-77.27	20230711	8400	15.00	20230801	0.00	N	323350	100	7 억		40665	N	N	0	N	00	N
180	20240701	141103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9690	240	2	2.54	916357000	93926	161.94	9540	9880	9480	12280	6620	9450	9756.17	0.54	0	-4377	9850	9650	9500	9300	9150	9575	9225	8	2830	100	6610	10	1	7596111	736	692.14	16.18	12	1.24	14.00	599.00	16500	20240424	-41.27	8832	20230705	9.71	16500	-41.27	20240424	9130	6.13	20240614	42500	-77.20	20230711	8400	15.36	20230801	0.00	N	323350	100	7 억		40665	N	N	0	N	00	N
181	20240701	131103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9740	290	2	3.07	864552690	88576	152.71	9540	9880	9480	12280	6620	9450	9760.58	0.54	0	-4768	9850	9650	9500	9300	9150	9575	9225	8	2830	100	6610	10	1	7596111	740	695.71	16.26	12	1.17	14.00	599.00	16500	20240424	-40.97	8832	20230705	10.28	16500	-40.97	20240424	9130	6.68	20240614	42500	-77.08	20230711	8400	15.95	20230801	0.00	N	323350	100	7 억		40665	N	N	0	N	00	N
182	20240701	121104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9810	360	2	3.81	752405130	77051	132.84	9540	9880	9480	12280	6620	9450	9765.04	0.54	0	-5504	9850	9650	9500	9300	9150	9575	9225	8	2830	100	6610	10	1	7596111	745	700.71	16.38	12	1.01	14.00	599.00	16500	20240424	-40.55	8832	20230705	11.07	16500	-40.55	20240424	9130	7.45	20240614	42500	-76.92	20230711	8400	16.79	20230801	0.00	N	323350	100	7 억		40665	N	N	0	N	00	N
183	20240701	111100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9800	350	2	3.70	678373420	69485	119.80	9540	9880	9480	12280	6620	9450	9762.88	0.54	0	-6042	9850	9650	9500	9300	9150	9575	9225	8	2830	100	6610	10	1	7596111	744	700.00	16.36	12	0.91	14.00	599.00	16500	20240424	-40.61	8832	20230705	10.96	16500	-40.61	20240424	9130	7.34	20240614	42500	-76.94	20230711	8400	16.67	20230801	0.00	N	323350	100	7 억		40665	N	N	0	N	00	N
184	20240701	101059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	400	2	4.23	437131660	44938	77.48	9540	9880	9480	12280	6620	9450	9727.45	0.54	0	-3595	9850	9650	9500	9300	9150	9575	9225	8	2830	100	6610	10	1	7596111	748	703.57	16.44	12	0.59	14.00	599.00	16500	20240424	-40.30	8832	20230705	11.53	16500	-40.30	20240424	9130	7.89	20240614	42500	-76.82	20230711	8400	17.26	20230801	0.00	N	323350	100	7 억		40665	N	N	0	N	00	N
185	20240701	091057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9530	80	2	0.85	32157370	3384	5.83	9540	9580	9480	12280	6620	9450	9502.80	0.54	0	-263	9850	9650	9500	9300	9150	9575	9225	8	2830	100	6610	10	1	7596111	724	680.71	15.91	12	0.04	14.00	599.00	16500	20240424	-42.24	8832	20230705	7.90	16500	-42.24	20240424	9130	4.38	20240614	42500	-77.58	20230711	8400	13.45	20230801	0.00	N	323350	100	7 억		40665	N	N	0	N	00	N