KissMeData/452200/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	161336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	-140	5	-1.89	656821070	90769	98.95	7370	7400	7130	9600	5180	7390	7236.08	0.18	0	-5774	7803	7596	7493	7286	7183	7545	7235	22	2210	100	5170	10	1	21945300	1591	-16.94	10.18	12	0.41	-428.00	712.00	16000	20240503	-54.69	7080	20240725	2.40	16000	-54.69	20240503	7080	2.40	20240725	16000	-54.69	20240503	7080	2.40	20240725	1.81	N	452200	100	21 억		38558	N	N	0	N	00	N
3	20240731	151354	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	-140	5	-1.89	638210300	88202	96.15	7370	7400	7130	9600	5180	7390	7235.78	0.18	0	-5774	7803	7596	7493	7286	7183	7545	7235	22	2210	100	5170	10	1	21945300	1591	-16.94	10.18	12	0.40	-428.00	712.00	16000	20240503	-54.69	7080	20240725	2.40	16000	-54.69	20240503	7080	2.40	20240725	16000	-54.69	20240503	7080	2.40	20240725	1.81	N	452200	100	21 억		38558	N	N	0	N	00	N
4	20240731	141356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7200	-190	5	-2.57	532529260	73548	80.18	7370	7400	7130	9600	5180	7390	7240.57	0.18	0	-8243	7803	7596	7493	7286	7183	7545	7235	22	2210	100	5170	10	1	21945300	1580	-16.82	10.11	12	0.34	-428.00	712.00	16000	20240503	-55.00	7080	20240725	1.69	16000	-55.00	20240503	7080	1.69	20240725	16000	-55.00	20240503	7080	1.69	20240725	1.81	N	452200	100	21 억		38558	N	N	0	N	00	N
5	20240731	131348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	-150	5	-2.03	339415900	46673	50.88	7370	7400	7200	9600	5180	7390	7272.21	0.18	0	-3853	7803	7596	7493	7286	7183	7545	7235	22	2210	100	5170	10	1	21945300	1589	-16.92	10.17	12	0.21	-428.00	712.00	16000	20240503	-54.75	7080	20240725	2.26	16000	-54.75	20240503	7080	2.26	20240725	16000	-54.75	20240503	7080	2.26	20240725	1.81	N	452200	100	21 억		38558	N	N	0	N	00	N
6	20240731	121350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7230	-160	5	-2.17	308635780	42417	46.24	7370	7400	7200	9600	5180	7390	7276.23	0.18	0	-3741	7803	7596	7493	7286	7183	7545	7235	22	2210	100	5170	10	1	21945300	1587	-16.89	10.15	12	0.19	-428.00	712.00	16000	20240503	-54.81	7080	20240725	2.12	16000	-54.81	20240503	7080	2.12	20240725	16000	-54.81	20240503	7080	2.12	20240725	1.81	N	452200	100	21 억		38558	N	N	0	N	00	N
7	20240731	111350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	-150	5	-2.03	260462000	35745	38.97	7370	7400	7200	9600	5180	7390	7286.67	0.18	0	-4326	7803	7596	7493	7286	7183	7545	7235	22	2210	100	5170	10	1	21945300	1589	-16.92	10.17	12	0.16	-428.00	712.00	16000	20240503	-54.75	7080	20240725	2.26	16000	-54.75	20240503	7080	2.26	20240725	16000	-54.75	20240503	7080	2.26	20240725	1.81	N	452200	100	21 억		38558	N	N	0	N	00	N
8	20240731	101347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7270	-120	5	-1.62	222382720	30495	33.24	7370	7400	7200	9600	5180	7390	7292.43	0.18	0	-4885	7803	7596	7493	7286	7183	7545	7235	22	2210	100	5170	10	1	21945300	1595	-16.99	10.21	12	0.14	-428.00	712.00	16000	20240503	-54.56	7080	20240725	2.68	16000	-54.56	20240503	7080	2.68	20240725	16000	-54.56	20240503	7080	2.68	20240725	1.81	N	452200	100	21 억		38558	N	N	0	N	00	N
9	20240731	091345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	-140	5	-1.89	104458910	14377	15.67	7370	7370	7200	9600	5180	7390	7265.69	0.18	0	-1538	7803	7596	7493	7286	7183	7545	7235	22	2210	100	5170	10	1	21945300	1591	-16.94	10.18	12	0.07	-428.00	712.00	16000	20240503	-54.69	7080	20240725	2.40	16000	-54.69	20240503	7080	2.40	20240725	16000	-54.69	20240503	7080	2.40	20240725	1.81	N	452200	100	21 억		38558	N	N	0	N	00	N
10	20240730	161312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7390	-180	5	-2.38	686037340	91194	56.23	7570	7700	7390	9840	5300	7570	7522.91	0.26	0	-19402	7950	7760	7490	7300	7030	7855	7395	22	2270	100	5290	10	1	21945300	1622	-17.27	10.38	12	0.42	-428.00	712.00	16000	20240503	-53.81	7080	20240725	4.38	16000	-53.81	20240503	7080	4.38	20240725	16000	-53.81	20240503	7080	4.38	20240725	1.81	N	452200	100	21 억		57760	N	N	0	N	00	N
11	20240730	151341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7420	-150	5	-1.98	644059080	85522	52.74	7570	7700	7400	9840	5300	7570	7530.91	0.26	0	-19415	7950	7760	7490	7300	7030	7855	7395	22	2270	100	5290	10	1	21945300	1628	-17.34	10.42	12	0.39	-428.00	712.00	16000	20240503	-53.62	7080	20240725	4.80	16000	-53.62	20240503	7080	4.80	20240725	16000	-53.62	20240503	7080	4.80	20240725	1.81	N	452200	100	21 억		57760	N	N	0	N	00	N
12	20240730	141322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	-100	5	-1.32	570965880	75692	46.68	7570	7700	7400	9840	5300	7570	7543.27	0.26	0	-19242	7950	7760	7490	7300	7030	7855	7395	22	2270	100	5290	10	1	21945300	1639	-17.45	10.49	12	0.34	-428.00	712.00	16000	20240503	-53.31	7080	20240725	5.51	16000	-53.31	20240503	7080	5.51	20240725	16000	-53.31	20240503	7080	5.51	20240725	1.81	N	452200	100	21 억		57760	N	N	0	N	00	N
13	20240730	131328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7450	-120	5	-1.59	533552310	70661	43.57	7570	7700	7400	9840	5300	7570	7550.87	0.26	0	-19689	7950	7760	7490	7300	7030	7855	7395	22	2270	100	5290	10	1	21945300	1635	-17.41	10.46	12	0.32	-428.00	712.00	16000	20240503	-53.44	7080	20240725	5.23	16000	-53.44	20240503	7080	5.23	20240725	16000	-53.44	20240503	7080	5.23	20240725	1.81	N	452200	100	21 억		57760	N	N	0	N	00	N
14	20240730	121320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7470	-100	5	-1.32	506714350	67055	41.35	7570	7700	7400	9840	5300	7570	7556.69	0.26	0	-19625	7950	7760	7490	7300	7030	7855	7395	22	2270	100	5290	10	1	21945300	1639	-17.45	10.49	12	0.31	-428.00	712.00	16000	20240503	-53.31	7080	20240725	5.51	16000	-53.31	20240503	7080	5.51	20240725	16000	-53.31	20240503	7080	5.51	20240725	1.81	N	452200	100	21 억		57760	N	N	0	N	00	N
15	20240730	111329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7480	-90	5	-1.19	406072940	53537	33.01	7570	7700	7460	9840	5300	7570	7584.91	0.26	0	-18862	7950	7760	7490	7300	7030	7855	7395	22	2270	100	5290	10	1	21945300	1642	-17.48	10.51	12	0.24	-428.00	712.00	16000	20240503	-53.25	7080	20240725	5.65	16000	-53.25	20240503	7080	5.65	20240725	16000	-53.25	20240503	7080	5.65	20240725	1.81	N	452200	100	21 억		57760	N	N	0	N	00	N
16	20240730	101337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	30	2	0.40	180549570	23734	14.64	7570	7700	7560	9840	5300	7570	7607.24	0.26	0	-5600	7950	7760	7490	7300	7030	7855	7395	22	2270	100	5290	10	1	21945300	1668	-17.76	10.67	12	0.11	-428.00	712.00	16000	20240503	-52.50	7080	20240725	7.34	16000	-52.50	20240503	7080	7.34	20240725	16000	-52.50	20240503	7080	7.34	20240725	1.81	N	452200	100	21 억		57760	N	N	0	N	00	N
17	20240730	091346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	20	2	0.26	73820070	9715	5.99	7570	7700	7560	9840	5300	7570	7598.61	0.26	0	-2599	7950	7760	7490	7300	7030	7855	7395	22	2270	100	5290	10	1	21945300	1666	-17.73	10.66	12	0.04	-428.00	712.00	16000	20240503	-52.56	7080	20240725	7.20	16000	-52.56	20240503	7080	7.20	20240725	16000	-52.56	20240503	7080	7.20	20240725	1.81	N	452200	100	21 억		57760	N	N	0	N	00	N
18	20240729	161310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7570	350	2	4.85	1218333580	161673	167.79	7280	7680	7220	9380	5060	7220	7535.57	0.19	0	16914	7433	7326	7263	7156	7093	7295	7125	22	2160	100	5050	10	1	21945300	1661	-17.69	10.63	12	0.74	-428.00	712.00	16000	20240503	-52.69	7080	20240725	6.92	16000	-52.69	20240503	7080	6.92	20240725	16000	-52.69	20240503	7080	6.92	20240725	1.85	N	452200	100	21 억		41046	N	N	0	N	00	N
19	20240729	151331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7590	370	2	5.12	1146275260	152128	157.88	7280	7680	7220	9380	5060	7220	7534.94	0.19	0	14599	7433	7326	7263	7156	7093	7295	7125	22	2160	100	5050	10	1	21945300	1666	-17.73	10.66	12	0.69	-428.00	712.00	16000	20240503	-52.56	7080	20240725	7.20	16000	-52.56	20240503	7080	7.20	20240725	16000	-52.56	20240503	7080	7.20	20240725	1.85	N	452200	100	21 억		41046	N	N	0	N	00	N
20	20240729	141338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	390	2	5.40	1085741470	144140	149.59	7280	7680	7220	9380	5060	7220	7532.55	0.19	0	12538	7433	7326	7263	7156	7093	7295	7125	22	2160	100	5050	10	1	21945300	1670	-17.78	10.69	12	0.66	-428.00	712.00	16000	20240503	-52.44	7080	20240725	7.49	16000	-52.44	20240503	7080	7.49	20240725	16000	-52.44	20240503	7080	7.49	20240725	1.85	N	452200	100	21 억		41046	N	N	0	N	00	N
21	20240729	131338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7520	300	2	4.16	974281010	129440	134.34	7280	7680	7220	9380	5060	7220	7526.89	0.19	0	8973	7433	7326	7263	7156	7093	7295	7125	22	2160	100	5050	10	1	21945300	1650	-17.57	10.56	12	0.59	-428.00	712.00	16000	20240503	-53.00	7080	20240725	6.21	16000	-53.00	20240503	7080	6.21	20240725	16000	-53.00	20240503	7080	6.21	20240725	1.85	N	452200	100	21 억		41046	N	N	0	N	00	N
22	20240729	121337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7530	310	2	4.29	936144090	124356	129.06	7280	7680	7220	9380	5060	7220	7527.94	0.19	0	8347	7433	7326	7263	7156	7093	7295	7125	22	2160	100	5050	10	1	21945300	1652	-17.59	10.58	12	0.57	-428.00	712.00	16000	20240503	-52.94	7080	20240725	6.36	16000	-52.94	20240503	7080	6.36	20240725	16000	-52.94	20240503	7080	6.36	20240725	1.85	N	452200	100	21 억		41046	N	N	0	N	00	N
23	20240729	111326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	380	2	5.26	843635860	112050	116.29	7280	7680	7220	9380	5060	7220	7529.10	0.19	0	7232	7433	7326	7263	7156	7093	7295	7125	22	2160	100	5050	10	1	21945300	1668	-17.76	10.67	12	0.51	-428.00	712.00	16000	20240503	-52.50	7080	20240725	7.34	16000	-52.50	20240503	7080	7.34	20240725	16000	-52.50	20240503	7080	7.34	20240725	1.85	N	452200	100	21 억		41046	N	N	0	N	00	N
24	20240729	101320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7550	330	2	4.57	608784960	81003	84.07	7280	7680	7220	9380	5060	7220	7515.59	0.19	0	3858	7433	7326	7263	7156	7093	7295	7125	22	2160	100	5050	10	1	21945300	1657	-17.64	10.60	12	0.37	-428.00	712.00	16000	20240503	-52.81	7080	20240725	6.64	16000	-52.81	20240503	7080	6.64	20240725	16000	-52.81	20240503	7080	6.64	20240725	1.85	N	452200	100	21 억		41046	N	N	0	N	00	N
25	20240729	091318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7360	140	2	1.94	74170160	10167	10.55	7280	7360	7220	9380	5060	7220	7295.19	0.19	0	2386	7433	7326	7263	7156	7093	7295	7125	22	2160	100	5050	10	1	21945300	1615	-17.20	10.34	12	0.05	-428.00	712.00	16000	20240503	-54.00	7080	20240725	3.95	16000	-54.00	20240503	7080	3.95	20240725	16000	-54.00	20240503	7080	3.95	20240725	1.85	N	452200	100	21 억		41046	N	N	0	N	00	N
26	20240726	161300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7220	-20	5	-0.28	692259040	95347	44.48	7280	7370	7200	9410	5070	7240	7260.47	0.21	0	-5823	7626	7432	7256	7062	6886	7345	6975	22	2170	100	5060	10	1	21945300	1584	-16.87	10.14	12	0.43	-428.00	712.00	16000	20240503	-54.88	7080	20240725	1.98	16000	-54.88	20240503	7080	1.98	20240725	16000	-54.88	20240503	7080	1.98	20240725	1.86	N	452200	100	21 억		46723	N	N	0	N	00	N
27	20240726	151311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	20	2	0.28	646397030	88998	41.52	7280	7370	7200	9410	5070	7240	7263.06	0.21	0	-5733	7626	7432	7256	7062	6886	7345	6975	22	2170	100	5060	10	1	21945300	1593	-16.96	10.20	12	0.41	-428.00	712.00	16000	20240503	-54.62	7080	20240725	2.54	16000	-54.62	20240503	7080	2.54	20240725	16000	-54.62	20240503	7080	2.54	20240725	1.86	N	452200	100	21 억		46723	N	N	0	N	00	N
28	20240726	141310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	0	3	0.00	553194770	76120	35.51	7280	7370	7200	9410	5070	7240	7267.41	0.21	0	-8317	7626	7432	7256	7062	6886	7345	6975	22	2170	100	5060	10	1	21945300	1589	-16.92	10.17	12	0.35	-428.00	712.00	16000	20240503	-54.75	7080	20240725	2.26	16000	-54.75	20240503	7080	2.26	20240725	16000	-54.75	20240503	7080	2.26	20240725	1.86	N	452200	100	21 억		46723	N	N	0	N	00	N
29	20240726	131313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7260	20	2	0.28	495064040	68099	31.77	7280	7370	7200	9410	5070	7240	7269.78	0.21	0	-7729	7626	7432	7256	7062	6886	7345	6975	22	2170	100	5060	10	1	21945300	1593	-16.96	10.20	12	0.31	-428.00	712.00	16000	20240503	-54.62	7080	20240725	2.54	16000	-54.62	20240503	7080	2.54	20240725	16000	-54.62	20240503	7080	2.54	20240725	1.86	N	452200	100	21 억		46723	N	N	0	N	00	N
30	20240726	121319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7250	10	2	0.14	416037400	57241	26.70	7280	7370	7200	9410	5070	7240	7268.18	0.21	0	-8762	7626	7432	7256	7062	6886	7345	6975	22	2170	100	5060	10	1	21945300	1591	-16.94	10.18	12	0.26	-428.00	712.00	16000	20240503	-54.69	7080	20240725	2.40	16000	-54.69	20240503	7080	2.40	20240725	16000	-54.69	20240503	7080	2.40	20240725	1.86	N	452200	100	21 억		46723	N	N	0	N	00	N
31	20240726	111317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7300	60	2	0.83	373898770	51431	23.99	7280	7370	7200	9410	5070	7240	7269.92	0.21	0	-8080	7626	7432	7256	7062	6886	7345	6975	22	2170	100	5060	10	1	21945300	1602	-17.06	10.25	12	0.23	-428.00	712.00	16000	20240503	-54.38	7080	20240725	3.11	16000	-54.38	20240503	7080	3.11	20240725	16000	-54.38	20240503	7080	3.11	20240725	1.86	N	452200	100	21 억		46723	N	N	0	N	00	N
32	20240726	101308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7240	0	3	0.00	255296810	35050	16.35	7280	7370	7220	9410	5070	7240	7283.81	0.21	0	-3723	7626	7432	7256	7062	6886	7345	6975	22	2170	100	5060	10	1	21945300	1589	-16.92	10.17	12	0.16	-428.00	712.00	16000	20240503	-54.75	7080	20240725	2.26	16000	-54.75	20240503	7080	2.26	20240725	16000	-54.75	20240503	7080	2.26	20240725	1.86	N	452200	100	21 억		46723	N	N	0	N	00	N
33	20240726	091310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7340	100	2	1.38	115824340	15818	7.38	7280	7370	7270	9410	5070	7240	7322.42	0.21	0	2426	7626	7432	7256	7062	6886	7345	6975	22	2170	100	5060	10	1	21945300	1611	-17.15	10.31	12	0.07	-428.00	712.00	16000	20240503	-54.12	7080	20240725	3.67	16000	-54.12	20240503	7080	3.67	20240725	16000	-54.12	20240503	7080	3.67	20240725	1.86	N	452200	100	21 억		46723	N	N	0	N	00	N
34	20240725	161306	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7240	-270	5	-3.60	1530377530	212507	170.64	7300	7450	7080	9760	5260	7510	7201.44	0.09	0	27827	7723	7616	7563	7456	7403	7590	7430	22	2250	100	5250	10	1	21945300	1589	-16.92	10.17	12	0.97	-428.00	712.00	16000	20240503	-54.75	7080	20240725	2.26	16000	-54.75	20240503	7080	2.26	20240725	16000	-54.75	20240503	7080	2.26	20240725	1.92	N	452200	100	21 억		19034	N	N	0	N	00	N
35	20240725	151320	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7260	-250	5	-3.33	1480149450	205575	165.07	7300	7450	7080	9760	5260	7510	7200.05	0.09	0	26152	7723	7616	7563	7456	7403	7590	7430	22	2250	100	5250	10	1	21945300	1593	-16.96	10.20	12	0.94	-428.00	712.00	16000	20240503	-54.62	7080	20240725	2.54	16000	-54.62	20240503	7080	2.54	20240725	16000	-54.62	20240503	7080	2.54	20240725	1.92	N	452200	100	21 억		19034	N	N	0	N	00	N
36	20240725	141317	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7340	-170	5	-2.26	1392891790	193621	155.47	7300	7450	7080	9760	5260	7510	7193.91	0.09	0	28017	7723	7616	7563	7456	7403	7590	7430	22	2250	100	5250	10	1	21945300	1611	-17.15	10.31	12	0.88	-428.00	712.00	16000	20240503	-54.12	7080	20240725	3.67	16000	-54.12	20240503	7080	3.67	20240725	16000	-54.12	20240503	7080	3.67	20240725	1.92	N	452200	100	21 억		19034	N	N	0	N	00	N
37	20240725	131308	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7240	-270	5	-3.60	1281778890	178431	143.27	7300	7450	7080	9760	5260	7510	7183.61	0.09	0	21762	7723	7616	7563	7456	7403	7590	7430	22	2250	100	5250	10	1	21945300	1589	-16.92	10.17	12	0.81	-428.00	712.00	16000	20240503	-54.75	7080	20240725	2.26	16000	-54.75	20240503	7080	2.26	20240725	16000	-54.75	20240503	7080	2.26	20240725	1.92	N	452200	100	21 억		19034	N	N	0	N	00	N
38	20240725	121314	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7220	-290	5	-3.86	1224273170	170506	136.91	7300	7450	7080	9760	5260	7510	7180.24	0.09	0	20132	7723	7616	7563	7456	7403	7590	7430	22	2250	100	5250	10	1	21945300	1584	-16.87	10.14	12	0.78	-428.00	712.00	16000	20240503	-54.88	7080	20240725	1.98	16000	-54.88	20240503	7080	1.98	20240725	16000	-54.88	20240503	7080	1.98	20240725	1.92	N	452200	100	21 억		19034	N	N	0	N	00	N
39	20240725	111313	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7200	-310	5	-4.13	1072794070	149595	120.12	7300	7450	7080	9760	5260	7510	7171.32	0.09	0	19208	7723	7616	7563	7456	7403	7590	7430	22	2250	100	5250	10	1	21945300	1580	-16.82	10.11	12	0.68	-428.00	712.00	16000	20240503	-55.00	7080	20240725	1.69	16000	-55.00	20240503	7080	1.69	20240725	16000	-55.00	20240503	7080	1.69	20240725	1.92	N	452200	100	21 억		19034	N	N	0	N	00	N
40	20240725	101303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7130	-380	5	-5.06	862299920	120095	96.43	7300	7450	7080	9760	5260	7510	7180.15	0.09	0	13384	7723	7616	7563	7456	7403	7590	7430	22	2250	100	5250	10	1	21945300	1565	-16.66	10.01	12	0.55	-428.00	712.00	16000	20240503	-55.44	7080	20240725	0.71	16000	-55.44	20240503	7080	0.71	20240725	16000	-55.44	20240503	7080	0.71	20240725	1.92	N	452200	100	21 억		19034	N	N	0	N	00	N
41	20240725	091258	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7170	-340	5	-4.53	270745450	37442	30.06	7300	7450	7120	9760	5260	7510	7231.06	0.09	0	5354	7723	7616	7563	7456	7403	7590	7430	22	2250	100	5250	10	1	21945300	1573	-16.75	10.07	12	0.17	-428.00	712.00	16000	20240503	-55.19	7120	20240725	0.70	16000	-55.19	20240503	7120	0.70	20240725	16000	-55.19	20240503	7120	0.70	20240725	1.92	N	452200	100	21 억		19034	N	N	0	N	00	N
42	20240724	161256	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7510	-100	5	-1.31	910380110	120062	52.05	7570	7670	7510	9890	5330	7610	7583.47	0.06	0	5273	8090	7850	7700	7460	7310	7775	7385	22	2280	100	5320	10	1	21945300	1648	-17.55	10.55	12	0.55	-428.00	712.00	16000	20240503	-53.06	7510	20240724	0.00	16000	-53.06	20240503	7510	0.00	20240724	16000	-53.06	20240503	7510	0.00	20240724	1.96	N	452200	100	21 억		13714	N	N	0	N	00	N
43	20240724	151317	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7550	-60	5	-0.79	804668240	106002	45.95	7570	7670	7510	9890	5330	7610	7591.07	0.06	0	4667	8090	7850	7700	7460	7310	7775	7385	22	2280	100	5320	10	1	21945300	1657	-17.64	10.60	12	0.48	-428.00	712.00	16000	20240503	-52.81	7510	20240724	0.53	16000	-52.81	20240503	7510	0.53	20240724	16000	-52.81	20240503	7510	0.53	20240724	1.96	N	452200	100	21 억		13714	N	N	0	N	00	N
44	20240724	141312	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7600	-10	5	-0.13	690810690	90968	39.44	7570	7670	7510	9890	5330	7610	7594.00	0.06	0	5371	8090	7850	7700	7460	7310	7775	7385	22	2280	100	5320	10	1	21945300	1668	-17.76	10.67	12	0.41	-428.00	712.00	16000	20240503	-52.50	7510	20240724	1.20	16000	-52.50	20240503	7510	1.20	20240724	16000	-52.50	20240503	7510	1.20	20240724	1.96	N	452200	100	21 억		13714	N	N	0	N	00	N
45	20240724	131314	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7600	-10	5	-0.13	592212280	77986	33.81	7570	7670	7510	9890	5330	7610	7593.83	0.06	0	6165	8090	7850	7700	7460	7310	7775	7385	22	2280	100	5320	10	1	21945300	1668	-17.76	10.67	12	0.36	-428.00	712.00	16000	20240503	-52.50	7510	20240724	1.20	16000	-52.50	20240503	7510	1.20	20240724	16000	-52.50	20240503	7510	1.20	20240724	1.96	N	452200	100	21 억		13714	N	N	0	N	00	N
46	20240724	121314	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7600	-10	5	-0.13	506539700	66715	28.92	7570	7670	7510	9890	5330	7610	7592.59	0.06	0	4546	8090	7850	7700	7460	7310	7775	7385	22	2280	100	5320	10	1	21945300	1668	-17.76	10.67	12	0.30	-428.00	712.00	16000	20240503	-52.50	7510	20240724	1.20	16000	-52.50	20240503	7510	1.20	20240724	16000	-52.50	20240503	7510	1.20	20240724	1.96	N	452200	100	21 억		13714	N	N	0	N	00	N
47	20240724	111311	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7590	-20	5	-0.26	468427130	61701	26.75	7570	7670	7510	9890	5330	7610	7591.89	0.06	0	5427	8090	7850	7700	7460	7310	7775	7385	22	2280	100	5320	10	1	21945300	1666	-17.73	10.66	12	0.28	-428.00	712.00	16000	20240503	-52.56	7510	20240724	1.07	16000	-52.56	20240503	7510	1.07	20240724	16000	-52.56	20240503	7510	1.07	20240724	1.96	N	452200	100	21 억		13714	N	N	0	N	00	N
48	20240724	101337	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7650	40	2	0.53	359474170	47344	20.52	7570	7670	7510	9890	5330	7610	7592.81	0.06	0	5578	8090	7850	7700	7460	7310	7775	7385	22	2280	100	5320	10	1	21945300	1679	-17.87	10.74	12	0.22	-428.00	712.00	16000	20240503	-52.19	7510	20240724	1.86	16000	-52.19	20240503	7510	1.86	20240724	16000	-52.19	20240503	7510	1.86	20240724	1.96	N	452200	100	21 억		13714	N	N	0	N	00	N
49	20240724	091258	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7610	0	3	0.00	113106300	14955	6.48	7570	7630	7510	9890	5330	7610	7563.11	0.06	0	4118	8090	7850	7700	7460	7310	7775	7385	22	2280	100	5320	10	1	21945300	1670	-17.78	10.69	12	0.07	-428.00	712.00	16000	20240503	-52.44	7510	20240724	1.33	16000	-52.44	20240503	7510	1.33	20240724	16000	-52.44	20240503	7510	1.33	20240724	1.96	N	452200	100	21 억		13714	N	N	0	N	00	N
50	20240723	161248	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7610	-220	5	-2.81	1732444020	225199	120.03	7850	7940	7550	10170	5490	7830	7692.77	0.07	0	-1626	8303	8066	7933	7696	7563	8000	7630	22	2340	100	5480	10	1	21945300	1670	-17.78	10.69	12	1.03	-428.00	712.00	16000	20240503	-52.44	7550	20240723	0.79	16000	-52.44	20240503	7550	0.79	20240723	16000	-52.44	20240503	7550	0.79	20240723	1.98	N	452200	100	21 억		15387	N	N	0	N	00	N
51	20240723	151319	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7620	-210	5	-2.68	1678925820	218169	116.28	7850	7940	7550	10170	5490	7830	7695.28	0.07	0	-1694	8303	8066	7933	7696	7563	8000	7630	22	2340	100	5480	10	1	21945300	1672	-17.80	10.70	12	0.99	-428.00	712.00	16000	20240503	-52.38	7550	20240723	0.93	16000	-52.38	20240503	7550	0.93	20240723	16000	-52.38	20240503	7550	0.93	20240723	1.98	N	452200	100	21 억		15387	N	N	0	N	00	N
52	20240723	141252	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7620	-210	5	-2.68	1519371340	197238	105.13	7850	7940	7550	10170	5490	7830	7702.98	0.07	0	-4303	8303	8066	7933	7696	7563	8000	7630	22	2340	100	5480	10	1	21945300	1672	-17.80	10.70	12	0.90	-428.00	712.00	16000	20240503	-52.38	7550	20240723	0.93	16000	-52.38	20240503	7550	0.93	20240723	16000	-52.38	20240503	7550	0.93	20240723	1.98	N	452200	100	21 억		15387	N	N	0	N	00	N
53	20240723	131249	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7600	-230	5	-2.94	1224930990	158431	84.44	7850	7940	7580	10170	5490	7830	7731.38	0.07	0	-3093	8303	8066	7933	7696	7563	8000	7630	22	2340	100	5480	10	1	21945300	1668	-17.76	10.67	12	0.72	-428.00	712.00	16000	20240503	-52.50	7580	20240723	0.26	16000	-52.50	20240503	7580	0.26	20240723	16000	-52.50	20240503	7580	0.26	20240723	1.98	N	452200	100	21 억		15387	N	N	0	N	00	N
54	20240723	121258	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7630	-200	5	-2.55	1135103400	146626	78.15	7850	7940	7580	10170	5490	7830	7741.24	0.07	0	-3471	8303	8066	7933	7696	7563	8000	7630	22	2340	100	5480	10	1	21945300	1674	-17.83	10.72	12	0.67	-428.00	712.00	16000	20240503	-52.31	7580	20240723	0.66	16000	-52.31	20240503	7580	0.66	20240723	16000	-52.31	20240503	7580	0.66	20240723	1.98	N	452200	100	21 억		15387	N	N	0	N	00	N
55	20240723	111256	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7620	-210	5	-2.68	1010400240	130235	69.41	7850	7940	7590	10170	5490	7830	7758.06	0.07	0	-2913	8303	8066	7933	7696	7563	8000	7630	22	2340	100	5480	10	1	21945300	1672	-17.80	10.70	12	0.59	-428.00	712.00	16000	20240503	-52.38	7590	20240723	0.40	16000	-52.38	20240503	7590	0.40	20240723	16000	-52.38	20240503	7590	0.40	20240723	1.98	N	452200	100	21 억		15387	N	N	0	N	00	N
56	20240723	101250	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7800	-30	5	-0.38	537521420	68503	36.51	7850	7940	7800	10170	5490	7830	7846.78	0.07	0	1389	8303	8066	7933	7696	7563	8000	7630	22	2340	100	5480	10	1	21945300	1712	-18.22	10.96	12	0.31	-428.00	712.00	16000	20240503	-51.25	7800	20240723	0.00	16000	-51.25	20240503	7800	0.00	20240723	16000	-51.25	20240503	7800	0.00	20240723	1.98	N	452200	100	21 억		15387	N	N	0	N	00	N
57	20240723	091303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7900	70	2	0.89	201903040	25731	13.71	7850	7940	7800	10170	5490	7830	7846.95	0.07	0	6437	8303	8066	7933	7696	7563	8000	7630	22	2340	100	5480	10	1	21945300	1734	-18.46	11.10	12	0.12	-428.00	712.00	16000	20240503	-50.63	7800	20240723	1.28	16000	-50.63	20240503	7800	1.28	20240723	16000	-50.63	20240503	7800	1.28	20240723	1.98	N	452200	100	21 억		15387	N	N	0	N	00	N
58	20240722	161242	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7830	-320	5	-3.93	1450620590	182308	93.09	8160	8170	7800	10590	5710	8150	7956.98	0.12	0	-10611	8370	8260	8140	8030	7910	8315	8085	22	2440	100	5700	10	1	21945300	1718	-18.29	11.00	12	0.83	-428.00	712.00	16000	20240503	-51.06	7800	20240722	0.38	16000	-51.06	20240503	7800	0.38	20240722	16000	-51.06	20240503	7800	0.38	20240722	1.94	N	452200	100	21 억		25585	N	N	0	N	00	N
59	20240722	151255	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7820	-330	5	-4.05	1385038100	173934	88.81	8160	8170	7800	10590	5710	8150	7963.01	0.12	0	-10348	8370	8260	8140	8030	7910	8315	8085	22	2440	100	5700	10	1	21945300	1716	-18.27	10.98	12	0.79	-428.00	712.00	16000	20240503	-51.12	7800	20240722	0.26	16000	-51.12	20240503	7800	0.26	20240722	16000	-51.12	20240503	7800	0.26	20240722	1.94	N	452200	100	21 억		25585	N	N	0	N	00	N
60	20240722	141303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7890	-260	5	-3.19	1187144760	148682	75.92	8160	8170	7850	10590	5710	8150	7984.46	0.12	0	-10468	8370	8260	8140	8030	7910	8315	8085	22	2440	100	5700	10	1	21945300	1731	-18.43	11.08	12	0.68	-428.00	712.00	16000	20240503	-50.69	7850	20240722	0.51	16000	-50.69	20240503	7850	0.51	20240722	16000	-50.69	20240503	7850	0.51	20240722	1.94	N	452200	100	21 억		25585	N	N	0	N	00	N
61	20240722	131257	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7890	-260	5	-3.19	1039592010	129925	66.34	8160	8170	7880	10590	5710	8150	8001.48	0.12	0	-11800	8370	8260	8140	8030	7910	8315	8085	22	2440	100	5700	10	1	21945300	1731	-18.43	11.08	12	0.59	-428.00	712.00	16000	20240503	-50.69	7880	20240722	0.13	16000	-50.69	20240503	7880	0.13	20240722	16000	-50.69	20240503	7880	0.13	20240722	1.94	N	452200	100	21 억		25585	N	N	0	N	00	N
62	20240722	121252	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7970	-180	5	-2.21	845907260	105469	53.85	8160	8170	7950	10590	5710	8150	8020.44	0.12	0	-11365	8370	8260	8140	8030	7910	8315	8085	22	2440	100	5700	10	1	21945300	1749	-18.62	11.19	12	0.48	-428.00	712.00	16000	20240503	-50.19	7950	20240722	0.25	16000	-50.19	20240503	7950	0.25	20240722	16000	-50.19	20240503	7950	0.25	20240722	1.94	N	452200	100	21 억		25585	N	N	0	N	00	N
63	20240722	111253	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7980	-170	5	-2.09	762691600	95019	48.52	8160	8170	7950	10590	5710	8150	8026.73	0.12	0	-11086	8370	8260	8140	8030	7910	8315	8085	22	2440	100	5700	10	1	21945300	1751	-18.64	11.21	12	0.43	-428.00	712.00	16000	20240503	-50.13	7950	20240722	0.38	16000	-50.13	20240503	7950	0.38	20240722	16000	-50.13	20240503	7950	0.38	20240722	1.94	N	452200	100	21 억		25585	N	N	0	N	00	N
64	20240722	101250	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8030	-120	5	-1.47	535771840	66567	33.99	8160	8170	7980	10590	5710	8150	8048.61	0.12	0	-10278	8370	8260	8140	8030	7910	8315	8085	22	2440	100	5700	10	1	21945300	1762	-18.76	11.28	12	0.30	-428.00	712.00	16000	20240503	-49.81	7980	20240722	0.63	16000	-49.81	20240503	7980	0.63	20240722	16000	-49.81	20240503	7980	0.63	20240722	1.94	N	452200	100	21 억		25585	N	N	0	N	00	N
65	20240722	091254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	-80	5	-0.98	124527370	15362	7.84	8160	8170	8060	10590	5710	8150	8106.20	0.12	0	-2852	8370	8260	8140	8030	7910	8315	8085	22	2440	100	5700	10	1	21945300	1771	-18.86	11.33	12	0.07	-428.00	712.00	16000	20240503	-49.56	8000	20240718	0.88	16000	-49.56	20240503	8000	0.88	20240718	16000	-49.56	20240503	8000	0.88	20240718	1.94	N	452200	100	21 억		25585	N	N	0	N	00	N
66	20240719	161221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	40	2	0.49	1551204270	191591	42.93	8050	8250	8020	10540	5680	8110	8096.32	0.10	0	4820	8636	8372	8186	7922	7736	8280	7830	22	2430	100	5670	10	1	21945300	1789	-19.04	11.45	12	0.87	-428.00	712.00	16000	20240503	-49.06	8000	20240718	1.88	16000	-49.06	20240503	8000	1.88	20240718	16000	-49.06	20240503	8000	1.88	20240718	2.04	N	452200	100	21 억		20855	N	N	0	N	00	N
67	20240719	151233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	10	2	0.12	1506621590	186119	41.70	8050	8250	8020	10540	5680	8110	8094.86	0.10	0	4821	8636	8372	8186	7922	7736	8280	7830	22	2430	100	5670	10	1	21945300	1782	-18.97	11.40	12	0.85	-428.00	712.00	16000	20240503	-49.25	8000	20240718	1.50	16000	-49.25	20240503	8000	1.50	20240718	16000	-49.25	20240503	8000	1.50	20240718	2.04	N	452200	100	21 억		20855	N	N	0	N	00	N
68	20240719	141236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8110	0	3	0.00	1289856450	159515	35.74	8050	8250	8020	10540	5680	8110	8085.97	0.10	0	1484	8636	8372	8186	7922	7736	8280	7830	22	2430	100	5670	10	1	21945300	1780	-18.95	11.39	12	0.73	-428.00	712.00	16000	20240503	-49.31	8000	20240718	1.38	16000	-49.31	20240503	8000	1.38	20240718	16000	-49.31	20240503	8000	1.38	20240718	2.04	N	452200	100	21 억		20855	N	N	0	N	00	N
69	20240719	131227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	10	2	0.12	1165335650	144143	32.30	8050	8250	8020	10540	5680	8110	8084.41	0.10	0	4602	8636	8372	8186	7922	7736	8280	7830	22	2430	100	5670	10	1	21945300	1782	-18.97	11.40	12	0.66	-428.00	712.00	16000	20240503	-49.25	8000	20240718	1.50	16000	-49.25	20240503	8000	1.50	20240718	16000	-49.25	20240503	8000	1.50	20240718	2.04	N	452200	100	21 억		20855	N	N	0	N	00	N
70	20240719	121224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8150	40	2	0.49	1091638340	135047	30.26	8050	8250	8020	10540	5680	8110	8083.21	0.10	0	7475	8636	8372	8186	7922	7736	8280	7830	22	2430	100	5670	10	1	21945300	1789	-19.04	11.45	12	0.62	-428.00	712.00	16000	20240503	-49.06	8000	20240718	1.88	16000	-49.06	20240503	8000	1.88	20240718	16000	-49.06	20240503	8000	1.88	20240718	2.04	N	452200	100	21 억		20855	N	N	0	N	00	N
71	20240719	111238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8090	-20	5	-0.25	818132460	101478	22.74	8050	8120	8020	10540	5680	8110	8061.72	0.10	0	9850	8636	8372	8186	7922	7736	8280	7830	22	2430	100	5670	10	1	21945300	1775	-18.90	11.36	12	0.46	-428.00	712.00	16000	20240503	-49.44	8000	20240718	1.12	16000	-49.44	20240503	8000	1.12	20240718	16000	-49.44	20240503	8000	1.12	20240718	2.04	N	452200	100	21 억		20855	N	N	0	N	00	N
72	20240719	101223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	-50	5	-0.62	668266440	82904	18.57	8050	8120	8020	10540	5680	8110	8060.16	0.10	0	14648	8636	8372	8186	7922	7736	8280	7830	22	2430	100	5670	10	1	21945300	1769	-18.83	11.32	12	0.38	-428.00	712.00	16000	20240503	-49.62	8000	20240718	0.75	16000	-49.62	20240503	8000	0.75	20240718	16000	-49.62	20240503	8000	0.75	20240718	2.04	N	452200	100	21 억		20855	N	N	0	N	00	N
73	20240719	091239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	-40	5	-0.49	289085560	35901	8.04	8050	8100	8020	10540	5680	8110	8050.74	0.10	0	4943	8636	8372	8186	7922	7736	8280	7830	22	2430	100	5670	10	1	21945300	1771	-18.86	11.33	12	0.16	-428.00	712.00	16000	20240503	-49.56	8000	20240718	0.88	16000	-49.56	20240503	8000	0.88	20240718	16000	-49.56	20240503	8000	0.88	20240718	2.04	N	452200	100	21 억		20855	N	N	0	N	00	N
74	20240718	161214	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8110	-390	5	-4.59	3593705010	442594	136.93	8430	8450	8000	11050	5950	8500	8119.67	0.29	0	-43327	8960	8730	8610	8380	8260	8670	8320	22	2550	100	5950	10	1	21945300	1780	-18.95	11.39	12	2.02	-428.00	712.00	16000	20240503	-49.31	8000	20240718	1.38	16000	-49.31	20240503	8000	1.38	20240718	16000	-49.31	20240503	8000	1.38	20240718	2.23	N	452200	100	21 억		64177	N	N	0	N	00	N
75	20240718	151225	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8120	-380	5	-4.47	3452299350	425157	131.54	8430	8450	8000	11050	5950	8500	8120.06	0.29	0	-43325	8960	8730	8610	8380	8260	8670	8320	22	2550	100	5950	10	1	21945300	1782	-18.97	11.40	12	1.94	-428.00	712.00	16000	20240503	-49.25	8000	20240718	1.50	16000	-49.25	20240503	8000	1.50	20240718	16000	-49.25	20240503	8000	1.50	20240718	2.23	N	452200	100	21 억		64177	N	N	0	N	00	N
76	20240718	141217	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8160	-340	5	-4.00	3244593740	399595	123.63	8430	8450	8000	11050	5950	8500	8119.71	0.29	0	-42003	8960	8730	8610	8380	8260	8670	8320	22	2550	100	5950	10	1	21945300	1791	-19.07	11.46	12	1.82	-428.00	712.00	16000	20240503	-49.00	8000	20240718	2.00	16000	-49.00	20240503	8000	2.00	20240718	16000	-49.00	20240503	8000	2.00	20240718	2.23	N	452200	100	21 억		64177	N	N	0	N	00	N
77	20240718	131216	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8140	-360	5	-4.24	3037412850	374122	115.75	8430	8450	8000	11050	5950	8500	8118.78	0.29	0	-39683	8960	8730	8610	8380	8260	8670	8320	22	2550	100	5950	10	1	21945300	1786	-19.02	11.43	12	1.70	-428.00	712.00	16000	20240503	-49.12	8000	20240718	1.75	16000	-49.12	20240503	8000	1.75	20240718	16000	-49.12	20240503	8000	1.75	20240718	2.23	N	452200	100	21 억		64177	N	N	0	N	00	N
78	20240718	121217	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8140	-360	5	-4.24	2962288780	364888	112.89	8430	8450	8000	11050	5950	8500	8118.35	0.29	0	-38966	8960	8730	8610	8380	8260	8670	8320	22	2550	100	5950	10	1	21945300	1786	-19.02	11.43	12	1.66	-428.00	712.00	16000	20240503	-49.12	8000	20240718	1.75	16000	-49.12	20240503	8000	1.75	20240718	16000	-49.12	20240503	8000	1.75	20240718	2.23	N	452200	100	21 억		64177	N	N	0	N	00	N
79	20240718	111224	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8120	-380	5	-4.47	2798361460	344753	106.66	8430	8450	8000	11050	5950	8500	8117.00	0.29	0	-38419	8960	8730	8610	8380	8260	8670	8320	22	2550	100	5950	10	1	21945300	1782	-18.97	11.40	12	1.57	-428.00	712.00	16000	20240503	-49.25	8000	20240718	1.50	16000	-49.25	20240503	8000	1.50	20240718	16000	-49.25	20240503	8000	1.50	20240718	2.23	N	452200	100	21 억		64177	N	N	0	N	00	N
80	20240718	101227	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8090	-410	5	-4.82	2371160390	292015	90.34	8430	8450	8000	11050	5950	8500	8120.00	0.29	0	-33374	8960	8730	8610	8380	8260	8670	8320	22	2550	100	5950	10	1	21945300	1775	-18.90	11.36	12	1.33	-428.00	712.00	16000	20240503	-49.44	8000	20240718	1.12	16000	-49.44	20240503	8000	1.12	20240718	16000	-49.44	20240503	8000	1.12	20240718	2.23	N	452200	100	21 억		64177	N	N	0	N	00	N
81	20240718	091230	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8060	-440	5	-5.18	1011560920	124245	38.44	8430	8450	8000	11050	5950	8500	8141.66	0.29	0	-15249	8960	8730	8610	8380	8260	8670	8320	22	2550	100	5950	10	1	21945300	1769	-18.83	11.32	12	0.57	-428.00	712.00	16000	20240503	-49.62	8000	20240718	0.75	16000	-49.62	20240503	8000	0.75	20240718	16000	-49.62	20240503	8000	0.75	20240718	2.23	N	452200	100	21 억		64177	N	N	0	N	00	N
82	20240717	161318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-20	5	-0.23	2736810040	317161	85.56	8730	8840	8490	11070	5970	8520	8629.71	0.25	0	8592	8913	8716	8613	8416	8313	8665	8365	22	2550	100	5960	10	1	21945300	1865	-19.86	11.94	12	1.45	-428.00	712.00	16000	20240503	-46.88	8350	20240605	1.80	16000	-46.88	20240503	8350	1.80	20240605	16000	-46.88	20240503	8350	1.80	20240605	2.27	N	452200	100	21 억		54639	N	N	0	N	00	N
83	20240717	151325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	0	3	0.00	2545967720	294726	79.51	8730	8840	8490	11070	5970	8520	8638.42	0.25	0	8156	8913	8716	8613	8416	8313	8665	8365	22	2550	100	5960	10	1	21945300	1870	-19.91	11.97	12	1.34	-428.00	712.00	16000	20240503	-46.75	8350	20240605	2.04	16000	-46.75	20240503	8350	2.04	20240605	16000	-46.75	20240503	8350	2.04	20240605	2.27	N	452200	100	21 억		54639	N	N	0	N	00	N
84	20240717	141323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	10	2	0.12	2213514700	255783	69.00	8730	8840	8490	11070	5970	8520	8653.88	0.25	0	-807	8913	8716	8613	8416	8313	8665	8365	22	2550	100	5960	10	1	21945300	1872	-19.93	11.98	12	1.17	-428.00	712.00	16000	20240503	-46.69	8350	20240605	2.16	16000	-46.69	20240503	8350	2.16	20240605	16000	-46.69	20240503	8350	2.16	20240605	2.27	N	452200	100	21 억		54639	N	N	0	N	00	N
85	20240717	131320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	50	2	0.59	1856769890	213942	57.72	8730	8840	8540	11070	5970	8520	8678.85	0.25	0	5779	8913	8716	8613	8416	8313	8665	8365	22	2550	100	5960	10	1	21945300	1881	-20.02	12.04	12	0.97	-428.00	712.00	16000	20240503	-46.44	8350	20240605	2.63	16000	-46.44	20240503	8350	2.63	20240605	16000	-46.44	20240503	8350	2.63	20240605	2.27	N	452200	100	21 억		54639	N	N	0	N	00	N
86	20240717	121322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	50	2	0.59	1660451470	191041	51.54	8730	8840	8560	11070	5970	8520	8691.60	0.25	0	4434	8913	8716	8613	8416	8313	8665	8365	22	2550	100	5960	10	1	21945300	1881	-20.02	12.04	12	0.87	-428.00	712.00	16000	20240503	-46.44	8350	20240605	2.63	16000	-46.44	20240503	8350	2.63	20240605	16000	-46.44	20240503	8350	2.63	20240605	2.27	N	452200	100	21 억		54639	N	N	0	N	00	N
87	20240717	111324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8650	130	2	1.53	1487532690	170949	46.12	8730	8840	8590	11070	5970	8520	8701.62	0.25	0	9044	8913	8716	8613	8416	8313	8665	8365	22	2550	100	5960	10	1	21945300	1898	-20.21	12.15	12	0.78	-428.00	712.00	16000	20240503	-45.94	8350	20240605	3.59	16000	-45.94	20240503	8350	3.59	20240605	16000	-45.94	20240503	8350	3.59	20240605	2.27	N	452200	100	21 억		54639	N	N	0	N	00	N
88	20240717	101327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	100	2	1.17	1274451660	146259	39.46	8730	8840	8590	11070	5970	8520	8713.66	0.25	0	8217	8913	8716	8613	8416	8313	8665	8365	22	2550	100	5960	10	1	21945300	1892	-20.14	12.11	12	0.67	-428.00	712.00	16000	20240503	-46.12	8350	20240605	3.23	16000	-46.12	20240503	8350	3.23	20240605	16000	-46.12	20240503	8350	3.23	20240605	2.27	N	452200	100	21 억		54639	N	N	0	N	00	N
89	20240717	091053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	160	2	1.88	366852750	42081	11.35	8730	8770	8660	11070	5970	8520	8717.78	0.25	0	5023	8913	8716	8613	8416	8313	8665	8365	22	2550	100	5960	10	1	21945300	1905	-20.28	12.19	12	0.19	-428.00	712.00	16000	20240503	-45.75	8350	20240605	3.95	16000	-45.75	20240503	8350	3.95	20240605	16000	-45.75	20240503	8350	3.95	20240605	2.27	N	452200	100	21 억		54639	N	N	0	N	00	N
90	20240716	161324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	-290	5	-3.29	3133481130	365049	108.28	8760	8810	8510	11450	6170	8810	8583.73	0.10	0	31795	9156	8982	8866	8692	8576	8925	8635	22	2640	100	6160	10	1	21945300	1870	-19.91	11.97	12	1.66	-428.00	712.00	16000	20240503	-46.75	8350	20240605	2.04	16000	-46.75	20240503	8350	2.04	20240605	16000	-46.75	20240503	8350	2.04	20240605	2.42	N	452200	100	21 억		22872	N	N	0	N	00	N
91	20240716	151339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8540	-270	5	-3.06	2984756300	347603	103.10	8760	8810	8510	11450	6170	8810	8586.67	0.10	0	34036	9156	8982	8866	8692	8576	8925	8635	22	2640	100	6160	10	1	21945300	1874	-19.95	11.99	12	1.58	-428.00	712.00	16000	20240503	-46.62	8350	20240605	2.28	16000	-46.62	20240503	8350	2.28	20240605	16000	-46.62	20240503	8350	2.28	20240605	2.42	N	452200	100	21 억		22872	N	N	0	N	00	N
92	20240716	141333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-260	5	-2.95	2564143060	298341	88.49	8760	8810	8510	11450	6170	8810	8594.66	0.10	0	37067	9156	8982	8866	8692	8576	8925	8635	22	2640	100	6160	10	1	21945300	1876	-19.98	12.01	12	1.36	-428.00	712.00	16000	20240503	-46.56	8350	20240605	2.40	16000	-46.56	20240503	8350	2.40	20240605	16000	-46.56	20240503	8350	2.40	20240605	2.42	N	452200	100	21 억		22872	N	N	0	N	00	N
93	20240716	131334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-260	5	-2.95	2083722390	242139	71.82	8760	8810	8510	11450	6170	8810	8605.46	0.10	0	19722	9156	8982	8866	8692	8576	8925	8635	22	2640	100	6160	10	1	21945300	1876	-19.98	12.01	12	1.10	-428.00	712.00	16000	20240503	-46.56	8350	20240605	2.40	16000	-46.56	20240503	8350	2.40	20240605	16000	-46.56	20240503	8350	2.40	20240605	2.42	N	452200	100	21 억		22872	N	N	0	N	00	N
94	20240716	121329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	-190	5	-2.16	1886566970	219118	64.99	8760	8810	8510	11450	6170	8810	8609.80	0.10	0	17150	9156	8982	8866	8692	8576	8925	8635	22	2640	100	6160	10	1	21945300	1892	-20.14	12.11	12	1.00	-428.00	712.00	16000	20240503	-46.12	8350	20240605	3.23	16000	-46.12	20240503	8350	3.23	20240605	16000	-46.12	20240503	8350	3.23	20240605	2.42	N	452200	100	21 억		22872	N	N	0	N	00	N
95	20240716	111333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	-230	5	-2.61	1694241870	196687	58.34	8760	8810	8510	11450	6170	8810	8613.88	0.10	0	13932	9156	8982	8866	8692	8576	8925	8635	22	2640	100	6160	10	1	21945300	1883	-20.05	12.05	12	0.90	-428.00	712.00	16000	20240503	-46.38	8350	20240605	2.75	16000	-46.38	20240503	8350	2.75	20240605	16000	-46.38	20240503	8350	2.75	20240605	2.42	N	452200	100	21 억		22872	N	N	0	N	00	N
96	20240716	101332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	-220	5	-2.50	1375821350	159422	47.29	8760	8810	8530	11450	6170	8810	8630.04	0.10	0	10480	9156	8982	8866	8692	8576	8925	8635	22	2640	100	6160	10	1	21945300	1885	-20.07	12.06	12	0.73	-428.00	712.00	16000	20240503	-46.31	8350	20240605	2.87	16000	-46.31	20240503	8350	2.87	20240605	16000	-46.31	20240503	8350	2.87	20240605	2.42	N	452200	100	21 억		22872	N	N	0	N	00	N
97	20240716	091330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	-90	5	-1.02	314003500	35993	10.68	8760	8810	8660	11450	6170	8810	8723.97	0.10	0	2626	9156	8982	8866	8692	8576	8925	8635	22	2640	100	6160	10	1	21945300	1914	-20.37	12.25	12	0.16	-428.00	712.00	16000	20240503	-45.50	8350	20240605	4.43	16000	-45.50	20240503	8350	4.43	20240605	16000	-45.50	20240503	8350	4.43	20240605	2.42	N	452200	100	21 억		22872	N	N	0	N	00	N
98	20240715	161310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	-170	5	-1.89	2900201110	329241	44.80	8980	9040	8750	11670	6290	8980	8807.58	0.06	0	8961	9660	9320	9150	8810	8640	9235	8725	22	2690	100	6280	10	1	21945300	1933	-20.58	12.37	12	1.50	-428.00	712.00	16000	20240503	-44.94	8350	20240605	5.51	16000	-44.94	20240503	8350	5.51	20240605	16000	-44.94	20240503	8350	5.51	20240605	2.11	N	452200	100	21 억		13922	N	N	0	N	00	N
99	20240715	151319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	-130	5	-1.45	2821923690	320361	43.59	8980	9040	8750	11670	6290	8980	8807.39	0.06	0	8756	9660	9320	9150	8810	8640	9235	8725	22	2690	100	6280	10	1	21945300	1942	-20.68	12.43	12	1.46	-428.00	712.00	16000	20240503	-44.69	8350	20240605	5.99	16000	-44.69	20240503	8350	5.99	20240605	16000	-44.69	20240503	8350	5.99	20240605	2.11	N	452200	100	21 억		13922	N	N	0	N	00	N
100	20240715	141317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8840	-140	5	-1.56	2554417660	290020	39.47	8980	9040	8750	11670	6290	8980	8806.41	0.06	0	3085	9660	9320	9150	8810	8640	9235	8725	22	2690	100	6280	10	1	21945300	1940	-20.65	12.42	12	1.32	-428.00	712.00	16000	20240503	-44.75	8350	20240605	5.87	16000	-44.75	20240503	8350	5.87	20240605	16000	-44.75	20240503	8350	5.87	20240605	2.11	N	452200	100	21 억		13922	N	N	0	N	00	N
101	20240715	131319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	-130	5	-1.45	2409690020	273588	37.23	8980	9040	8750	11670	6290	8980	8806.34	0.06	0	2852	9660	9320	9150	8810	8640	9235	8725	22	2690	100	6280	10	1	21945300	1942	-20.68	12.43	12	1.25	-428.00	712.00	16000	20240503	-44.69	8350	20240605	5.99	16000	-44.69	20240503	8350	5.99	20240605	16000	-44.69	20240503	8350	5.99	20240605	2.11	N	452200	100	21 억		13922	N	N	0	N	00	N
102	20240715	121316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	-170	5	-1.89	2163257440	245633	33.43	8980	9040	8750	11670	6290	8980	8805.30	0.06	0	2066	9660	9320	9150	8810	8640	9235	8725	22	2690	100	6280	10	1	21945300	1933	-20.58	12.37	12	1.12	-428.00	712.00	16000	20240503	-44.94	8350	20240605	5.51	16000	-44.94	20240503	8350	5.51	20240605	16000	-44.94	20240503	8350	5.51	20240605	2.11	N	452200	100	21 억		13922	N	N	0	N	00	N
103	20240715	111317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	-190	5	-2.12	1711234130	194055	26.41	8980	9040	8760	11670	6290	8980	8816.44	0.06	0	6835	9660	9320	9150	8810	8640	9235	8725	22	2690	100	6280	10	1	21945300	1929	-20.54	12.35	12	0.88	-428.00	712.00	16000	20240503	-45.06	8350	20240605	5.27	16000	-45.06	20240503	8350	5.27	20240605	16000	-45.06	20240503	8350	5.27	20240605	2.11	N	452200	100	21 억		13922	N	N	0	N	00	N
104	20240715	101315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8810	-170	5	-1.89	1175286780	133120	18.11	8980	9040	8760	11670	6290	8980	8826.24	0.06	0	13913	9660	9320	9150	8810	8640	9235	8725	22	2690	100	6280	10	1	21945300	1933	-20.58	12.37	12	0.61	-428.00	712.00	16000	20240503	-44.94	8350	20240605	5.51	16000	-44.94	20240503	8350	5.51	20240605	16000	-44.94	20240503	8350	5.51	20240605	2.11	N	452200	100	21 억		13922	N	N	0	N	00	N
105	20240715	091316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	-130	5	-1.45	595426730	67329	9.16	8980	9040	8760	11670	6290	8980	8838.93	0.06	0	6617	9660	9320	9150	8810	8640	9235	8725	22	2690	100	6280	10	1	21945300	1942	-20.68	12.43	12	0.31	-428.00	712.00	16000	20240503	-44.69	8350	20240605	5.99	16000	-44.69	20240503	8350	5.99	20240605	16000	-44.69	20240503	8350	5.99	20240605	2.11	N	452200	100	21 억		13922	N	N	0	N	00	N
106	20240712	161306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	-600	5	-6.26	6707181070	728948	28.22	9350	9490	8980	12450	6710	9580	9201.71	0.22	0	-34842	10213	9896	9523	9206	8833	10055	9365	22	2870	100	6700	10	1	21945300	1971	-20.98	12.61	12	3.32	-428.00	712.00	16000	20240503	-43.88	8350	20240605	7.54	16000	-43.88	20240503	8350	7.54	20240605	16000	-43.88	20240503	8350	7.54	20240605	1.57	N	452200	100	21 억		47839	N	N	0	N	00	N
107	20240712	151314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-580	5	-6.05	6421904490	697202	26.99	9350	9490	8980	12450	6710	9580	9210.93	0.22	0	-34842	10213	9896	9523	9206	8833	10055	9365	22	2870	100	6700	10	1	21945300	1975	-21.03	12.64	12	3.18	-428.00	712.00	16000	20240503	-43.75	8350	20240605	7.78	16000	-43.75	20240503	8350	7.78	20240605	16000	-43.75	20240503	8350	7.78	20240605	1.57	N	452200	100	21 억		47839	N	N	0	N	00	N
108	20240712	141317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-550	5	-5.74	5920843340	641634	24.84	9350	9490	8990	12450	6710	9580	9227.72	0.22	0	-30248	10213	9896	9523	9206	8833	10055	9365	22	2870	100	6700	10	1	21945300	1982	-21.10	12.68	12	2.92	-428.00	712.00	16000	20240503	-43.56	8350	20240605	8.14	16000	-43.56	20240503	8350	8.14	20240605	16000	-43.56	20240503	8350	8.14	20240605	1.57	N	452200	100	21 억		47839	N	N	0	N	00	N
109	20240712	131311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	-460	5	-4.80	5424185300	586694	22.72	9350	9490	9000	12450	6710	9580	9245.30	0.22	0	-29180	10213	9896	9523	9206	8833	10055	9365	22	2870	100	6700	10	1	21945300	2001	-21.31	12.81	12	2.67	-428.00	712.00	16000	20240503	-43.00	8350	20240605	9.22	16000	-43.00	20240503	8350	9.22	20240605	16000	-43.00	20240503	8350	9.22	20240605	1.57	N	452200	100	21 억		47839	N	N	0	N	00	N
110	20240712	121313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-490	5	-5.11	4752924030	512455	19.84	9350	9490	9060	12450	6710	9580	9274.78	0.22	0	-29674	10213	9896	9523	9206	8833	10055	9365	22	2870	100	6700	10	1	21945300	1995	-21.24	12.77	12	2.34	-428.00	712.00	16000	20240503	-43.19	8350	20240605	8.86	16000	-43.19	20240503	8350	8.86	20240605	16000	-43.19	20240503	8350	8.86	20240605	1.57	N	452200	100	21 억		47839	N	N	0	N	00	N
111	20240712	111308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	-410	5	-4.28	4070269620	437588	16.94	9350	9490	9090	12450	6710	9580	9301.56	0.22	0	-10063	10213	9896	9523	9206	8833	10055	9365	22	2870	100	6700	10	1	21945300	2012	-21.43	12.88	12	1.99	-428.00	712.00	16000	20240503	-42.69	8350	20240605	9.82	16000	-42.69	20240503	8350	9.82	20240605	16000	-42.69	20240503	8350	9.82	20240605	1.57	N	452200	100	21 억		47839	N	N	0	N	00	N
112	20240712	101310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9230	-350	5	-3.65	3092332880	330858	12.81	9350	9490	9160	12450	6710	9580	9346.36	0.22	0	-14790	10213	9896	9523	9206	8833	10055	9365	22	2870	100	6700	10	1	21945300	2026	-21.57	12.96	12	1.51	-428.00	712.00	16000	20240503	-42.31	8350	20240605	10.54	16000	-42.31	20240503	8350	10.54	20240605	16000	-42.31	20240503	8350	10.54	20240605	1.57	N	452200	100	21 억		47839	N	N	0	N	00	N
113	20240712	091307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9360	-220	5	-2.30	1027055910	109565	4.24	9350	9470	9340	12450	6710	9580	9373.83	0.22	0	728	10213	9896	9523	9206	8833	10055	9365	22	2870	100	6700	10	1	21945300	2054	-21.87	13.15	12	0.50	-428.00	712.00	16000	20240503	-41.50	8350	20240605	12.10	16000	-41.50	20240503	8350	12.10	20240605	16000	-41.50	20240503	8350	12.10	20240605	1.57	N	452200	100	21 억		47839	N	N	0	N	00	N
114	20240711	161302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	290	2	3.12	24521197270	2564787	48.28	9290	9840	9150	12070	6510	9290	9561.00	0.45	0	-48415	10263	9776	9373	8886	8483	10020	9130	22	2780	100	6500	10	1	21945300	2102	-22.38	13.46	12	11.69	-428.00	712.00	16000	20240503	-40.12	8350	20240605	14.73	16000	-40.12	20240503	8350	14.73	20240605	16000	-40.12	20240503	8350	14.73	20240605	1.42	N	452200	100	21 억		97849	N	N	0	N	00	N
115	20240711	151309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9490	200	2	2.15	23839327050	2493414	46.94	9290	9840	9150	12070	6510	9290	9561.28	0.45	0	-42733	10263	9776	9373	8886	8483	10020	9130	22	2780	100	6500	10	1	21945300	2083	-22.17	13.33	12	11.36	-428.00	712.00	16000	20240503	-40.69	8350	20240605	13.65	16000	-40.69	20240503	8350	13.65	20240605	16000	-40.69	20240503	8350	13.65	20240605	1.42	N	452200	100	21 억		97849	N	N	0	N	00	N
116	20240711	141310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9540	250	2	2.69	21913787130	2290551	43.12	9290	9840	9150	12070	6510	9290	9567.44	0.45	0	-55712	10263	9776	9373	8886	8483	10020	9130	22	2780	100	6500	10	1	21945300	2094	-22.29	13.40	12	10.44	-428.00	712.00	16000	20240503	-40.38	8350	20240605	14.25	16000	-40.38	20240503	8350	14.25	20240605	16000	-40.38	20240503	8350	14.25	20240605	1.42	N	452200	100	21 억		97849	N	N	0	N	00	N
117	20240711	131308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9630	340	2	3.66	10814207470	1145443	21.56	9290	9670	9150	12070	6510	9290	9441.50	0.45	0	-9731	10263	9776	9373	8886	8483	10020	9130	22	2780	100	6500	10	1	21945300	2113	-22.50	13.53	12	5.22	-428.00	712.00	16000	20240503	-39.81	8350	20240605	15.33	16000	-39.81	20240503	8350	15.33	20240605	16000	-39.81	20240503	8350	15.33	20240605	1.42	N	452200	100	21 억		97849	N	N	0	N	00	N
118	20240711	121306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9420	130	2	1.40	7081221540	754525	14.20	9290	9630	9150	12070	6510	9290	9385.42	0.45	0	-23028	10263	9776	9373	8886	8483	10020	9130	22	2780	100	6500	10	1	21945300	2067	-22.01	13.23	12	3.44	-428.00	712.00	16000	20240503	-41.12	8350	20240605	12.81	16000	-41.12	20240503	8350	12.81	20240605	16000	-41.12	20240503	8350	12.81	20240605	1.42	N	452200	100	21 억		97849	N	N	0	N	00	N
119	20240711	111303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	40	2	0.43	3429787210	368933	6.95	9290	9460	9150	12070	6510	9290	9296.56	0.45	0	15891	10263	9776	9373	8886	8483	10020	9130	22	2780	100	6500	10	1	21945300	2047	-21.80	13.10	12	1.68	-428.00	712.00	16000	20240503	-41.69	8350	20240605	11.74	16000	-41.69	20240503	8350	11.74	20240605	16000	-41.69	20240503	8350	11.74	20240605	1.42	N	452200	100	21 억		97849	N	N	0	N	00	N
120	20240711	101304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	40	2	0.43	2883428180	310201	5.84	9290	9460	9150	12070	6510	9290	9295.41	0.45	0	9221	10263	9776	9373	8886	8483	10020	9130	22	2780	100	6500	10	1	21945300	2047	-21.80	13.10	12	1.41	-428.00	712.00	16000	20240503	-41.69	8350	20240605	11.74	16000	-41.69	20240503	8350	11.74	20240605	16000	-41.69	20240503	8350	11.74	20240605	1.42	N	452200	100	21 억		97849	N	N	0	N	00	N
121	20240711	091301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-70	5	-0.75	1179462500	126920	2.39	9290	9460	9210	12070	6510	9290	9293.04	0.45	0	-2836	10263	9776	9373	8886	8483	10020	9130	22	2780	100	6500	10	1	21945300	2023	-21.54	12.95	12	0.58	-428.00	712.00	16000	20240503	-42.38	8350	20240605	10.42	16000	-42.38	20240503	8350	10.42	20240605	16000	-42.38	20240503	8350	10.42	20240605	1.42	N	452200	100	21 억		97849	N	N	0	N	00	N
122	20240710	161255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9290	440	2	4.97	50287535370	5290869	930.63	8980	9860	8970	11500	6200	8850	9504.90	0.34	0	24263	9423	9136	8993	8706	8563	9065	8635	22	2650	100	6190	10	1	21945300	2039	-21.71	13.05	12	24.11	-428.00	712.00	16000	20240503	-41.94	8350	20240605	11.26	16000	-41.94	20240503	8350	11.26	20240605	16000	-41.94	20240503	8350	11.26	20240605	1.56	N	452200	100	21 억		74936	N	N	0	N	00	N
123	20240710	151302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	430	2	4.86	49802518780	5238659	921.45	8980	9860	8970	11500	6200	8850	9506.86	0.34	0	21162	9423	9136	8993	8706	8563	9065	8635	22	2650	100	6190	10	1	21945300	2037	-21.68	13.03	12	23.87	-428.00	712.00	16000	20240503	-42.00	8350	20240605	11.14	16000	-42.00	20240503	8350	11.14	20240605	16000	-42.00	20240503	8350	11.14	20240605	1.56	N	452200	100	21 억		74936	N	N	0	N	00	N
124	20240710	141301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9310	460	2	5.20	48562340910	5104866	897.92	8980	9860	8970	11500	6200	8850	9513.08	0.34	0	9214	9423	9136	8993	8706	8563	9065	8635	22	2650	100	6190	10	1	21945300	2043	-21.75	13.08	12	23.26	-428.00	712.00	16000	20240503	-41.81	8350	20240605	11.50	16000	-41.81	20240503	8350	11.50	20240605	16000	-41.81	20240503	8350	11.50	20240605	1.56	N	452200	100	21 억		74936	N	N	0	N	00	N
125	20240710	131301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	480	2	5.42	46338255000	4865534	855.82	8980	9860	8970	11500	6200	8850	9523.92	0.34	0	-6108	9423	9136	8993	8706	8563	9065	8635	22	2650	100	6190	10	1	21945300	2047	-21.80	13.10	12	22.17	-428.00	712.00	16000	20240503	-41.69	8350	20240605	11.74	16000	-41.69	20240503	8350	11.74	20240605	16000	-41.69	20240503	8350	11.74	20240605	1.56	N	452200	100	21 억		74936	N	N	0	N	00	N
126	20240710	121257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9580	730	2	8.25	41517097820	4358224	766.59	8980	9860	8970	11500	6200	8850	9526.31	0.34	0	-52279	9423	9136	8993	8706	8563	9065	8635	22	2650	100	6190	10	1	21945300	2102	-22.38	13.46	12	19.86	-428.00	712.00	16000	20240503	-40.12	8350	20240605	14.73	16000	-40.12	20240503	8350	14.73	20240605	16000	-40.12	20240503	8350	14.73	20240605	1.56	N	452200	100	21 억		74936	N	N	0	N	00	N
127	20240710	111259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9280	430	2	4.86	16554631750	1776397	312.46	8980	9590	8970	11500	6200	8850	9319.49	0.34	0	-32974	9423	9136	8993	8706	8563	9065	8635	22	2650	100	6190	10	1	21945300	2037	-21.68	13.03	12	8.09	-428.00	712.00	16000	20240503	-42.00	8350	20240605	11.14	16000	-42.00	20240503	8350	11.14	20240605	16000	-42.00	20240503	8350	11.14	20240605	1.56	N	452200	100	21 억		74936	N	N	0	N	00	N
128	20240710	101255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9190	340	2	3.84	8945749510	964639	169.67	8980	9440	8970	11500	6200	8850	9274.12	0.34	0	-27366	9423	9136	8993	8706	8563	9065	8635	22	2650	100	6190	10	1	21945300	2017	-21.47	12.91	12	4.40	-428.00	712.00	16000	20240503	-42.56	8350	20240605	10.06	16000	-42.56	20240503	8350	10.06	20240605	16000	-42.56	20240503	8350	10.06	20240605	1.56	N	452200	100	21 억		74936	N	N	0	N	00	N
129	20240710	091300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9270	420	2	4.75	5739761940	616697	108.47	8980	9440	8970	11500	6200	8850	9308.02	0.34	0	-7524	9423	9136	8993	8706	8563	9065	8635	22	2650	100	6190	10	1	21945300	2034	-21.66	13.02	12	2.81	-428.00	712.00	16000	20240503	-42.06	8350	20240605	11.02	16000	-42.06	20240503	8350	11.02	20240605	16000	-42.06	20240503	8350	11.02	20240605	1.56	N	452200	100	21 억		74936	N	N	0	N	00	N
130	20240709	161252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	-100	5	-1.12	5068709490	560111	95.38	9000	9280	8850	11630	6270	8950	9049.92	0.44	0	-20918	9203	9076	8923	8796	8643	9140	8860	22	2680	100	6260	10	1	21945300	1942	-20.68	12.43	12	2.55	-428.00	712.00	16000	20240503	-44.69	8350	20240605	5.99	16000	-44.69	20240503	8350	5.99	20240605	16000	-44.69	20240503	8350	5.99	20240605	1.28	N	452200	100	21 억		95544	N	N	0	N	00	N
131	20240709	151300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8920	-30	5	-0.34	4817765740	531810	90.56	9000	9280	8860	11630	6270	8950	9059.19	0.44	0	-19938	9203	9076	8923	8796	8643	9140	8860	22	2680	100	6260	10	1	21945300	1958	-20.84	12.53	12	2.42	-428.00	712.00	16000	20240503	-44.25	8350	20240605	6.83	16000	-44.25	20240503	8350	6.83	20240605	16000	-44.25	20240503	8350	6.83	20240605	1.28	N	452200	100	21 억		95544	N	N	0	N	00	N
132	20240709	141259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8910	-40	5	-0.45	4422155830	487325	82.99	9000	9280	8860	11630	6270	8950	9074.35	0.44	0	-10157	9203	9076	8923	8796	8643	9140	8860	22	2680	100	6260	10	1	21945300	1955	-20.82	12.51	12	2.22	-428.00	712.00	16000	20240503	-44.31	8350	20240605	6.71	16000	-44.31	20240503	8350	6.71	20240605	16000	-44.31	20240503	8350	6.71	20240605	1.28	N	452200	100	21 억		95544	N	N	0	N	00	N
133	20240709	131303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	20	2	0.22	4199059430	462360	78.74	9000	9280	8860	11630	6270	8950	9081.80	0.44	0	-3472	9203	9076	8923	8796	8643	9140	8860	22	2680	100	6260	10	1	21945300	1968	-20.96	12.60	12	2.11	-428.00	712.00	16000	20240503	-43.94	8350	20240605	7.43	16000	-43.94	20240503	8350	7.43	20240605	16000	-43.94	20240503	8350	7.43	20240605	1.28	N	452200	100	21 억		95544	N	N	0	N	00	N
134	20240709	121304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	20	2	0.22	3989926880	439077	74.77	9000	9280	8860	11630	6270	8950	9087.08	0.44	0	-5290	9203	9076	8923	8796	8643	9140	8860	22	2680	100	6260	10	1	21945300	1968	-20.96	12.60	12	2.00	-428.00	712.00	16000	20240503	-43.94	8350	20240605	7.43	16000	-43.94	20240503	8350	7.43	20240605	16000	-43.94	20240503	8350	7.43	20240605	1.28	N	452200	100	21 억		95544	N	N	0	N	00	N
135	20240709	111305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	-50	5	-0.56	3725993760	409505	69.73	9000	9280	8900	11630	6270	8950	9098.77	0.44	0	-9148	9203	9076	8923	8796	8643	9140	8860	22	2680	100	6260	10	1	21945300	1953	-20.79	12.50	12	1.87	-428.00	712.00	16000	20240503	-44.38	8350	20240605	6.59	16000	-44.38	20240503	8350	6.59	20240605	16000	-44.38	20240503	8350	6.59	20240605	1.28	N	452200	100	21 억		95544	N	N	0	N	00	N
136	20240709	101300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	70	2	0.78	3010170310	329826	56.17	9000	9280	8980	11630	6270	8950	9126.54	0.44	0	-3262	9203	9076	8923	8796	8643	9140	8860	22	2680	100	6260	10	1	21945300	1979	-21.07	12.67	12	1.50	-428.00	712.00	16000	20240503	-43.62	8350	20240605	8.02	16000	-43.62	20240503	8350	8.02	20240605	16000	-43.62	20240503	8350	8.02	20240605	1.28	N	452200	100	21 억		95544	N	N	0	N	00	N
137	20240709	091257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9170	220	2	2.46	1395586070	152541	25.98	9000	9280	8980	11630	6270	8950	9148.92	0.44	0	-599	9203	9076	8923	8796	8643	9140	8860	22	2680	100	6260	10	1	21945300	2012	-21.43	12.88	12	0.70	-428.00	712.00	16000	20240503	-42.69	8350	20240605	9.82	16000	-42.69	20240503	8350	9.82	20240605	16000	-42.69	20240503	8350	9.82	20240605	1.28	N	452200	100	21 억		95544	N	N	0	N	00	N
138	20240708	161249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	50	2	0.56	5100885950	573067	18.96	8780	9050	8770	11570	6230	8900	8900.86	0.15	0	61351	9893	9396	8923	8426	7953	9645	8675	22	2670	100	6230	10	1	21945300	1964	-20.91	12.57	12	2.61	-428.00	712.00	16000	20240503	-44.06	8350	20240605	7.19	16000	-44.06	20240503	8350	7.19	20240605	16000	-44.06	20240503	8350	7.19	20240605	1.24	N	452200	100	21 억		32842	N	N	0	N	00	N
139	20240708	151251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	80	2	0.90	4853100470	545379	18.05	8780	9050	8770	11570	6230	8900	8898.58	0.15	0	60836	9893	9396	8923	8426	7953	9645	8675	22	2670	100	6230	10	1	21945300	1971	-20.98	12.61	12	2.49	-428.00	712.00	16000	20240503	-43.88	8350	20240605	7.54	16000	-43.88	20240503	8350	7.54	20240605	16000	-43.88	20240503	8350	7.54	20240605	1.24	N	452200	100	21 억		32842	N	N	0	N	00	N
140	20240708	141254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8930	30	2	0.34	4287902290	482363	15.96	8780	8990	8770	11570	6230	8900	8889.36	0.15	0	66964	9893	9396	8923	8426	7953	9645	8675	22	2670	100	6230	10	1	21945300	1960	-20.86	12.54	12	2.20	-428.00	712.00	16000	20240503	-44.19	8350	20240605	6.95	16000	-44.19	20240503	8350	6.95	20240605	16000	-44.19	20240503	8350	6.95	20240605	1.24	N	452200	100	21 억		32842	N	N	0	N	00	N
141	20240708	131249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	50	2	0.56	3973077700	447117	14.80	8780	8990	8770	11570	6230	8900	8885.98	0.15	0	63752	9893	9396	8923	8426	7953	9645	8675	22	2670	100	6230	10	1	21945300	1964	-20.91	12.57	12	2.04	-428.00	712.00	16000	20240503	-44.06	8350	20240605	7.19	16000	-44.06	20240503	8350	7.19	20240605	16000	-44.06	20240503	8350	7.19	20240605	1.24	N	452200	100	21 억		32842	N	N	0	N	00	N
142	20240708	121250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	0	3	0.00	3693953450	415742	13.76	8780	8990	8770	11570	6230	8900	8885.20	0.15	0	58215	9893	9396	8923	8426	7953	9645	8675	22	2670	100	6230	10	1	21945300	1953	-20.79	12.50	12	1.89	-428.00	712.00	16000	20240503	-44.38	8350	20240605	6.59	16000	-44.38	20240503	8350	6.59	20240605	16000	-44.38	20240503	8350	6.59	20240605	1.24	N	452200	100	21 억		32842	N	N	0	N	00	N
143	20240708	111249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	-20	5	-0.22	3384525470	380940	12.61	8780	8990	8770	11570	6230	8900	8884.66	0.15	0	59492	9893	9396	8923	8426	7953	9645	8675	22	2670	100	6230	10	1	21945300	1949	-20.75	12.47	12	1.74	-428.00	712.00	16000	20240503	-44.50	8350	20240605	6.35	16000	-44.50	20240503	8350	6.35	20240605	16000	-44.50	20240503	8350	6.35	20240605	1.24	N	452200	100	21 억		32842	N	N	0	N	00	N
144	20240708	101248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	0	3	0.00	2892812900	325592	10.77	8780	8990	8770	11570	6230	8900	8884.77	0.15	0	60196	9893	9396	8923	8426	7953	9645	8675	22	2670	100	6230	10	1	21945300	1953	-20.79	12.50	12	1.48	-428.00	712.00	16000	20240503	-44.38	8350	20240605	6.59	16000	-44.38	20240503	8350	6.59	20240605	16000	-44.38	20240503	8350	6.59	20240605	1.24	N	452200	100	21 억		32842	N	N	0	N	00	N
145	20240708	091247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8960	60	2	0.67	1564580660	176326	5.84	8780	8980	8770	11570	6230	8900	8873.20	0.15	0	31787	9893	9396	8923	8426	7953	9645	8675	22	2670	100	6230	10	1	21945300	1966	-20.93	12.58	12	0.80	-428.00	712.00	16000	20240503	-44.00	8350	20240605	7.31	16000	-44.00	20240503	8350	7.31	20240605	16000	-44.00	20240503	8350	7.31	20240605	1.24	N	452200	100	21 억		32842	N	N	0	N	00	N
146	20240705	161241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	490	2	5.83	26741807960	2956624	1358.54	8490	9420	8450	10930	5890	8410	9044.97	0.06	0	21618	8703	8556	8483	8336	8263	8520	8300	22	2520	100	5880	10	1	21945300	1953	-20.79	12.50	12	13.47	-428.00	712.00	16000	20240503	-44.38	8350	20240605	6.59	16000	-44.38	20240503	8350	6.59	20240605	16000	-44.38	20240503	8350	6.59	20240605	1.29	N	452200	100	21 억		13596	N	N	0	N	00	N
147	20240705	151246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8900	490	2	5.83	25929003660	2865150	1316.51	8490	9420	8450	10930	5890	8410	9049.79	0.06	0	22358	8703	8556	8483	8336	8263	8520	8300	22	2520	100	5880	10	1	21945300	1953	-20.79	12.50	12	13.06	-428.00	712.00	16000	20240503	-44.38	8350	20240605	6.59	16000	-44.38	20240503	8350	6.59	20240605	16000	-44.38	20240503	8350	6.59	20240605	1.29	N	452200	100	21 억		13596	N	N	0	N	00	N
148	20240705	141248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	560	2	6.66	10631415590	1198215	550.57	8490	9100	8450	10930	5890	8410	8872.71	0.06	0	41491	8703	8556	8483	8336	8263	8520	8300	22	2520	100	5880	10	1	21945300	1968	-20.96	12.60	12	5.46	-428.00	712.00	16000	20240503	-43.94	8350	20240605	7.43	16000	-43.94	20240503	8350	7.43	20240605	16000	-43.94	20240503	8350	7.43	20240605	1.29	N	452200	100	21 억		13596	N	N	0	N	00	N
149	20240705	131245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8770	360	2	4.28	8824687310	995763	457.54	8490	9100	8450	10930	5890	8410	8862.24	0.06	0	9439	8703	8556	8483	8336	8263	8520	8300	22	2520	100	5880	10	1	21945300	1925	-20.49	12.32	12	4.54	-428.00	712.00	16000	20240503	-45.19	8350	20240605	5.03	16000	-45.19	20240503	8350	5.03	20240605	16000	-45.19	20240503	8350	5.03	20240605	1.29	N	452200	100	21 억		13596	N	N	0	N	00	N
150	20240705	121246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	380	2	4.52	8487352160	957287	439.87	8490	9100	8450	10930	5890	8410	8866.05	0.06	0	10388	8703	8556	8483	8336	8263	8520	8300	22	2520	100	5880	10	1	21945300	1929	-20.54	12.35	12	4.36	-428.00	712.00	16000	20240503	-45.06	8350	20240605	5.27	16000	-45.06	20240503	8350	5.27	20240605	16000	-45.06	20240503	8350	5.27	20240605	1.29	N	452200	100	21 억		13596	N	N	0	N	00	N
151	20240705	111242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	380	2	4.52	8058764190	908374	417.39	8490	9100	8450	10930	5890	8410	8871.64	0.06	0	8305	8703	8556	8483	8336	8263	8520	8300	22	2520	100	5880	10	1	21945300	1929	-20.54	12.35	12	4.14	-428.00	712.00	16000	20240503	-45.06	8350	20240605	5.27	16000	-45.06	20240503	8350	5.27	20240605	16000	-45.06	20240503	8350	5.27	20240605	1.29	N	452200	100	21 억		13596	N	N	0	N	00	N
152	20240705	101241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	300	2	3.57	1549272780	179184	82.33	8490	8780	8450	10930	5890	8410	8646.27	0.06	0	30454	8703	8556	8483	8336	8263	8520	8300	22	2520	100	5880	10	1	21945300	1911	-20.35	12.23	12	0.82	-428.00	712.00	16000	20240503	-45.56	8350	20240605	4.31	16000	-45.56	20240503	8350	4.31	20240605	16000	-45.56	20240503	8350	4.31	20240605	1.29	N	452200	100	21 억		13596	N	N	0	N	00	N
153	20240705	091244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	120	2	1.43	384670770	44834	20.60	8490	8660	8450	10930	5890	8410	8579.89	0.06	0	7685	8703	8556	8483	8336	8263	8520	8300	22	2520	100	5880	10	1	21945300	1872	-19.93	11.98	12	0.20	-428.00	712.00	16000	20240503	-46.69	8350	20240605	2.16	16000	-46.69	20240503	8350	2.16	20240605	16000	-46.69	20240503	8350	2.16	20240605	1.29	N	452200	100	21 억		13596	N	N	0	N	00	N
154	20240704	161236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8410	-110	5	-1.29	1798128440	211514	40.69	8560	8630	8410	11070	5970	8520	8501.44	0.13	0	-14238	9240	8880	8680	8320	8120	8780	8220	22	2550	100	5960	10	1	21945300	1846	-19.65	11.81	12	0.96	-428.00	712.00	16000	20240503	-47.44	8350	20240605	0.72	16000	-47.44	20240503	8350	0.72	20240605	16000	-47.44	20240503	8350	0.72	20240605	1.19	N	452200	100	21 억		27834	N	N	0	N	00	N
155	20240704	151242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8460	-60	5	-0.70	1578076200	185390	35.67	8560	8630	8430	11070	5970	8520	8512.20	0.13	0	-14350	9240	8880	8680	8320	8120	8780	8220	22	2550	100	5960	10	1	21945300	1857	-19.77	11.88	12	0.84	-428.00	712.00	16000	20240503	-47.12	8350	20240605	1.32	16000	-47.12	20240503	8350	1.32	20240605	16000	-47.12	20240503	8350	1.32	20240605	1.19	N	452200	100	21 억		27834	N	N	0	N	00	N
156	20240704	141241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	10	2	0.12	1174500320	137720	26.50	8560	8630	8450	11070	5970	8520	8528.18	0.13	0	-12916	9240	8880	8680	8320	8120	8780	8220	22	2550	100	5960	10	1	21945300	1872	-19.93	11.98	12	0.63	-428.00	712.00	16000	20240503	-46.69	8350	20240605	2.16	16000	-46.69	20240503	8350	2.16	20240605	16000	-46.69	20240503	8350	2.16	20240605	1.19	N	452200	100	21 억		27834	N	N	0	N	00	N
157	20240704	131240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	-10	5	-0.12	1016188920	119205	22.93	8560	8630	8450	11070	5970	8520	8524.72	0.13	0	-11300	9240	8880	8680	8320	8120	8780	8220	22	2550	100	5960	10	1	21945300	1868	-19.88	11.95	12	0.54	-428.00	712.00	16000	20240503	-46.81	8350	20240605	1.92	16000	-46.81	20240503	8350	1.92	20240605	16000	-46.81	20240503	8350	1.92	20240605	1.19	N	452200	100	21 억		27834	N	N	0	N	00	N
158	20240704	121240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8510	-10	5	-0.12	907739480	106420	20.47	8560	8630	8450	11070	5970	8520	8529.78	0.13	0	-11370	9240	8880	8680	8320	8120	8780	8220	22	2550	100	5960	10	1	21945300	1868	-19.88	11.95	12	0.48	-428.00	712.00	16000	20240503	-46.81	8350	20240605	1.92	16000	-46.81	20240503	8350	1.92	20240605	16000	-46.81	20240503	8350	1.92	20240605	1.19	N	452200	100	21 억		27834	N	N	0	N	00	N
159	20240704	111238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	30	2	0.35	759113940	88988	17.12	8560	8630	8450	11070	5970	8520	8530.52	0.13	0	-12633	9240	8880	8680	8320	8120	8780	8220	22	2550	100	5960	10	1	21945300	1876	-19.98	12.01	12	0.41	-428.00	712.00	16000	20240503	-46.56	8350	20240605	2.40	16000	-46.56	20240503	8350	2.40	20240605	16000	-46.56	20240503	8350	2.40	20240605	1.19	N	452200	100	21 억		27834	N	N	0	N	00	N
160	20240704	101239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-20	5	-0.23	611322480	71598	13.77	8560	8630	8450	11070	5970	8520	8538.26	0.13	0	-13334	9240	8880	8680	8320	8120	8780	8220	22	2550	100	5960	10	1	21945300	1865	-19.86	11.94	12	0.33	-428.00	712.00	16000	20240503	-46.88	8350	20240605	1.80	16000	-46.88	20240503	8350	1.80	20240605	16000	-46.88	20240503	8350	1.80	20240605	1.19	N	452200	100	21 억		27834	N	N	0	N	00	N
161	20240704	091241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	80	2	0.94	197888860	23004	4.43	8560	8630	8560	11070	5970	8520	8602.37	0.13	0	-1502	9240	8880	8680	8320	8120	8780	8220	22	2550	100	5960	10	1	21945300	1887	-20.09	12.08	12	0.10	-428.00	712.00	16000	20240503	-46.25	8350	20240605	2.99	16000	-46.25	20240503	8350	2.99	20240605	16000	-46.25	20240503	8350	2.99	20240605	1.19	N	452200	100	21 억		27834	N	N	0	N	00	N
162	20240703	161234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8520	-10	5	-0.12	4446303900	509397	172.04	8540	9040	8480	11080	5980	8530	8728.79	0.05	0	16927	8956	8742	8616	8402	8276	8680	8340	22	2550	100	5970	10	1	21945300	1870	-19.91	11.97	12	2.32	-428.00	712.00	16000	20240503	-46.75	8350	20240605	2.04	16000	-46.75	20240503	8350	2.04	20240605	16000	-46.75	20240503	8350	2.04	20240605	1.17	N	452200	100	21 억		10717	N	N	0	N	00	N
163	20240703	151238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8500	-30	5	-0.35	4254135230	486785	164.40	8540	9040	8480	11080	5980	8530	8739.30	0.05	0	25587	8956	8742	8616	8402	8276	8680	8340	22	2550	100	5970	10	1	21945300	1865	-19.86	11.94	12	2.22	-428.00	712.00	16000	20240503	-46.88	8350	20240605	1.80	16000	-46.88	20240503	8350	1.80	20240605	16000	-46.88	20240503	8350	1.80	20240605	1.17	N	452200	100	21 억		10717	N	N	0	N	00	N
164	20240703	141238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	70	2	0.82	3606499000	410925	138.78	8540	9040	8530	11080	5980	8530	8776.60	0.05	0	33359	8956	8742	8616	8402	8276	8680	8340	22	2550	100	5970	10	1	21945300	1887	-20.09	12.08	12	1.87	-428.00	712.00	16000	20240503	-46.25	8350	20240605	2.99	16000	-46.25	20240503	8350	2.99	20240605	16000	-46.25	20240503	8350	2.99	20240605	1.17	N	452200	100	21 억		10717	N	N	0	N	00	N
165	20240703	131237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8590	60	2	0.70	3427509590	390093	131.75	8540	9040	8530	11080	5980	8530	8786.46	0.05	0	38448	8956	8742	8616	8402	8276	8680	8340	22	2550	100	5970	10	1	21945300	1885	-20.07	12.06	12	1.78	-428.00	712.00	16000	20240503	-46.31	8350	20240605	2.87	16000	-46.31	20240503	8350	2.87	20240605	16000	-46.31	20240503	8350	2.87	20240605	1.17	N	452200	100	21 억		10717	N	N	0	N	00	N
166	20240703	121236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	90	2	1.06	3297344190	374965	126.64	8540	9040	8530	11080	5980	8530	8793.82	0.05	0	44333	8956	8742	8616	8402	8276	8680	8340	22	2550	100	5970	10	1	21945300	1892	-20.14	12.11	12	1.71	-428.00	712.00	16000	20240503	-46.12	8350	20240605	3.23	16000	-46.12	20240503	8350	3.23	20240605	16000	-46.12	20240503	8350	3.23	20240605	1.17	N	452200	100	21 억		10717	N	N	0	N	00	N
167	20240703	111239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	130	2	1.52	3054086920	346690	117.09	8540	9040	8530	11080	5980	8530	8809.36	0.05	0	56633	8956	8742	8616	8402	8276	8680	8340	22	2550	100	5970	10	1	21945300	1900	-20.23	12.16	12	1.58	-428.00	712.00	16000	20240503	-45.88	8350	20240605	3.71	16000	-45.88	20240503	8350	3.71	20240605	16000	-45.88	20240503	8350	3.71	20240605	1.17	N	452200	100	21 억		10717	N	N	0	N	00	N
168	20240703	101239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8710	180	2	2.11	2730957970	309342	104.47	8540	9040	8530	11080	5980	8530	8828.39	0.05	0	60794	8956	8742	8616	8402	8276	8680	8340	22	2550	100	5970	10	1	21945300	1911	-20.35	12.23	12	1.41	-428.00	712.00	16000	20240503	-45.56	8350	20240605	4.31	16000	-45.56	20240503	8350	4.31	20240605	16000	-45.56	20240503	8350	4.31	20240605	1.17	N	452200	100	21 억		10717	N	N	0	N	00	N
169	20240703	091235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8640	110	2	1.29	283503820	32775	11.07	8540	8790	8530	11080	5980	8530	8650.41	0.05	0	502	8956	8742	8616	8402	8276	8680	8340	22	2550	100	5970	10	1	21945300	1896	-20.19	12.13	12	0.15	-428.00	712.00	16000	20240503	-46.00	8350	20240605	3.47	16000	-46.00	20240503	8350	3.47	20240605	16000	-46.00	20240503	8350	3.47	20240605	1.17	N	452200	100	21 억		10717	N	N	0	N	00	N
170	20240702	161231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8530	-260	5	-2.96	2488714850	288541	108.35	8820	8830	8490	11420	6160	8790	8624.61	0.23	0	-41327	9056	8922	8716	8582	8376	8990	8650	22	2630	100	6150	10	1	21945300	1872	-19.93	11.98	12	1.31	-428.00	712.00	16000	20240503	-46.69	8350	20240605	2.16	16000	-46.69	20240503	8350	2.16	20240605	16000	-46.69	20240503	8350	2.16	20240605	1.30	N	452200	100	21 억		51191	N	N	0	N	00	N
171	20240702	151234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8550	-240	5	-2.73	2404040420	278622	104.62	8820	8830	8490	11420	6160	8790	8627.20	0.23	0	-41315	9056	8922	8716	8582	8376	8990	8650	22	2630	100	6150	10	1	21945300	1876	-19.98	12.01	12	1.27	-428.00	712.00	16000	20240503	-46.56	8350	20240605	2.40	16000	-46.56	20240503	8350	2.40	20240605	16000	-46.56	20240503	8350	2.40	20240605	1.30	N	452200	100	21 억		51191	N	N	0	N	00	N
172	20240702	141234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8580	-210	5	-2.39	1794897340	207261	77.83	8820	8830	8570	11420	6160	8790	8658.86	0.23	0	-39685	9056	8922	8716	8582	8376	8990	8650	22	2630	100	6150	10	1	21945300	1883	-20.05	12.05	12	0.94	-428.00	712.00	16000	20240503	-46.38	8350	20240605	2.75	16000	-46.38	20240503	8350	2.75	20240605	16000	-46.38	20240503	8350	2.75	20240605	1.30	N	452200	100	21 억		51191	N	N	0	N	00	N
173	20240702	131234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	-170	5	-1.93	1606475430	185313	69.59	8820	8830	8590	11420	6160	8790	8667.71	0.23	0	-39542	9056	8922	8716	8582	8376	8990	8650	22	2630	100	6150	10	1	21945300	1892	-20.14	12.11	12	0.84	-428.00	712.00	16000	20240503	-46.12	8350	20240605	3.23	16000	-46.12	20240503	8350	3.23	20240605	16000	-46.12	20240503	8350	3.23	20240605	1.30	N	452200	100	21 억		51191	N	N	0	N	00	N
174	20240702	121234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8630	-160	5	-1.82	1430280110	164845	61.90	8820	8830	8590	11420	6160	8790	8675.17	0.23	0	-39469	9056	8922	8716	8582	8376	8990	8650	22	2630	100	6150	10	1	21945300	1894	-20.16	12.12	12	0.75	-428.00	712.00	16000	20240503	-46.06	8350	20240605	3.35	16000	-46.06	20240503	8350	3.35	20240605	16000	-46.06	20240503	8350	3.35	20240605	1.30	N	452200	100	21 억		51191	N	N	0	N	00	N
175	20240702	111234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8660	-130	5	-1.48	1310922420	150996	56.70	8820	8830	8590	11420	6160	8790	8680.44	0.23	0	-37317	9056	8922	8716	8582	8376	8990	8650	22	2630	100	6150	10	1	21945300	1900	-20.23	12.16	12	0.69	-428.00	712.00	16000	20240503	-45.88	8350	20240605	3.71	16000	-45.88	20240503	8350	3.71	20240605	16000	-45.88	20240503	8350	3.71	20240605	1.30	N	452200	100	21 억		51191	N	N	0	N	00	N
176	20240702	101232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8620	-170	5	-1.93	1065907070	122638	46.05	8820	8830	8590	11420	6160	8790	8689.92	0.23	0	-33072	9056	8922	8716	8582	8376	8990	8650	22	2630	100	6150	10	1	21945300	1892	-20.14	12.11	12	0.56	-428.00	712.00	16000	20240503	-46.12	8350	20240605	3.23	16000	-46.12	20240503	8350	3.23	20240605	16000	-46.12	20240503	8350	3.23	20240605	1.30	N	452200	100	21 억		51191	N	N	0	N	00	N
177	20240702	091234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-50	5	-0.57	230853300	26356	9.90	8820	8830	8720	11420	6160	8790	8756.60	0.23	0	-2938	9056	8922	8716	8582	8376	8990	8650	22	2630	100	6150	10	1	21945300	1918	-20.42	12.28	12	0.12	-428.00	712.00	16000	20240503	-45.38	8350	20240605	4.67	16000	-45.38	20240503	8350	4.67	20240605	16000	-45.38	20240503	8350	4.67	20240605	1.30	N	452200	100	21 억		51191	N	N	0	N	00	N
178	20240701	161228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	140	2	1.62	2252891840	259461	54.14	8700	8850	8510	11240	6060	8650	8682.33	0.07	0	37765	9130	8890	8770	8530	8410	8830	8470	22	2590	100	6050	10	1	21945300	1929	-20.54	12.35	12	1.18	-428.00	712.00	16000	20240503	-45.06	8350	20240605	5.27	16000	-45.06	20240503	8350	5.27	20240605	16000	-45.06	20240503	8350	5.27	20240605	1.13	N	452200	100	21 억		14279	N	N	0	N	00	N
179	20240701	151232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8790	140	2	1.62	2107284850	242875	50.68	8700	8850	8510	11240	6060	8650	8676.42	0.07	0	36104	9130	8890	8770	8530	8410	8830	8470	22	2590	100	6050	10	1	21945300	1929	-20.54	12.35	12	1.11	-428.00	712.00	16000	20240503	-45.06	8350	20240605	5.27	16000	-45.06	20240503	8350	5.27	20240605	16000	-45.06	20240503	8350	5.27	20240605	1.13	N	452200	100	21 억		14279	N	N	0	N	00	N
180	20240701	141230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	70	2	0.81	1498262120	173286	36.16	8700	8770	8510	11240	6060	8650	8646.18	0.07	0	14981	9130	8890	8770	8530	8410	8830	8470	22	2590	100	6050	10	1	21945300	1914	-20.37	12.25	12	0.79	-428.00	712.00	16000	20240503	-45.50	8350	20240605	4.43	16000	-45.50	20240503	8350	4.43	20240605	16000	-45.50	20240503	8350	4.43	20240605	1.13	N	452200	100	21 억		14279	N	N	0	N	00	N
181	20240701	131230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8690	40	2	0.46	1380531880	159776	33.34	8700	8770	8510	11240	6060	8650	8640.42	0.07	0	14334	9130	8890	8770	8530	8410	8830	8470	22	2590	100	6050	10	1	21945300	1907	-20.30	12.21	12	0.73	-428.00	712.00	16000	20240503	-45.69	8350	20240605	4.07	16000	-45.69	20240503	8350	4.07	20240605	16000	-45.69	20240503	8350	4.07	20240605	1.13	N	452200	100	21 억		14279	N	N	0	N	00	N
182	20240701	121232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8720	70	2	0.81	1286419100	148959	31.08	8700	8770	8510	11240	6060	8650	8636.06	0.07	0	12625	9130	8890	8770	8530	8410	8830	8470	22	2590	100	6050	10	1	21945300	1914	-20.37	12.25	12	0.68	-428.00	712.00	16000	20240503	-45.50	8350	20240605	4.43	16000	-45.50	20240503	8350	4.43	20240605	16000	-45.50	20240503	8350	4.43	20240605	1.13	N	452200	100	21 억		14279	N	N	0	N	00	N
183	20240701	111226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8700	50	2	0.58	1072860870	124468	25.97	8700	8730	8510	11240	6060	8650	8619.57	0.07	0	12271	9130	8890	8770	8530	8410	8830	8470	22	2590	100	6050	10	1	21945300	1909	-20.33	12.22	12	0.57	-428.00	712.00	16000	20240503	-45.62	8350	20240605	4.19	16000	-45.62	20240503	8350	4.19	20240605	16000	-45.62	20240503	8350	4.19	20240605	1.13	N	452200	100	21 억		14279	N	N	0	N	00	N
184	20240701	101225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	30	2	0.35	826180960	96107	20.05	8700	8730	8510	11240	6060	8650	8596.47	0.07	0	13722	9130	8890	8770	8530	8410	8830	8470	22	2590	100	6050	10	1	21945300	1905	-20.28	12.19	12	0.44	-428.00	712.00	16000	20240503	-45.75	8350	20240605	3.95	16000	-45.75	20240503	8350	3.95	20240605	16000	-45.75	20240503	8350	3.95	20240605	1.13	N	452200	100	21 억		14279	N	N	0	N	00	N
185	20240701	091223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8570	-80	5	-0.92	318147230	36864	7.69	8700	8730	8540	11240	6060	8650	8630.30	0.07	0	428	9130	8890	8770	8530	8410	8830	8470	22	2590	100	6050	10	1	21945300	1881	-20.02	12.04	12	0.17	-428.00	712.00	16000	20240503	-46.44	8350	20240605	2.63	16000	-46.44	20240503	8350	2.63	20240605	16000	-46.44	20240503	8350	2.63	20240605	1.13	N	452200	100	21 억		14279	N	N	0	N	00	N