KissMeData/041920/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	160505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	190	2	3.34	346884140	59478	261.59	5690	6130	5610	7390	3990	5690	5832.14	2.00	0	-11257	5936	5812	5736	5612	5536	5775	5575	93	1700	500	4210	10	1	18598223	1094	10.58	0.93	12	0.32	556.00	6303.00	10240	20231120	-42.58	5050	20231016	16.44	7860	-25.19	20240108	5490	7.10	20240726	10240	-42.58	20231120	5050	16.44	20231016	3.71	N	041920	500	92 억		371502	N	N	0	N	00	N
3	20240731	150507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	70	2	1.23	296724840	50873	223.75	5690	6130	5610	7390	3990	5690	5832.66	2.00	0	-9771	5936	5812	5736	5612	5536	5775	5575	93	1700	500	4210	10	1	18598223	1071	10.36	0.91	12	0.27	556.00	6303.00	10240	20231120	-43.75	5050	20231016	14.06	7860	-26.72	20240108	5490	4.92	20240726	10240	-43.75	20231120	5050	14.06	20231016	3.71	N	041920	500	92 억		371502	N	N	0	N	00	N
4	20240731	140509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	30	2	0.53	287221650	49218	216.47	5690	6130	5610	7390	3990	5690	5835.70	2.00	0	-8416	5936	5812	5736	5612	5536	5775	5575	93	1700	500	4210	10	1	18598223	1064	10.29	0.91	12	0.26	556.00	6303.00	10240	20231120	-44.14	5050	20231016	13.27	7860	-27.23	20240108	5490	4.19	20240726	10240	-44.14	20231120	5050	13.27	20231016	3.71	N	041920	500	92 억		371502	N	N	0	N	00	N
5	20240731	130507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	80	2	1.41	264628480	45280	199.15	5690	6130	5610	7390	3990	5690	5844.27	2.00	0	-7322	5936	5812	5736	5612	5536	5775	5575	93	1700	500	4210	10	1	18598223	1073	10.38	0.92	12	0.24	556.00	6303.00	10240	20231120	-43.65	5050	20231016	14.26	7860	-26.59	20240108	5490	5.10	20240726	10240	-43.65	20231120	5050	14.26	20231016	3.71	N	041920	500	92 억		371502	N	N	0	N	00	N
6	20240731	120509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	120	2	2.11	261703190	44773	196.92	5690	6130	5610	7390	3990	5690	5845.11	2.00	0	-7313	5936	5812	5736	5612	5536	5775	5575	93	1700	500	4210	10	1	18598223	1081	10.45	0.92	12	0.24	556.00	6303.00	10240	20231120	-43.26	5050	20231016	15.05	7860	-26.08	20240108	5490	5.83	20240726	10240	-43.26	20231120	5050	15.05	20231016	3.71	N	041920	500	92 억		371502	N	N	0	N	00	N
7	20240731	110508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	110	2	1.93	240997240	41190	181.16	5690	6130	5610	7390	3990	5690	5850.87	2.00	0	-6643	5936	5812	5736	5612	5536	5775	5575	93	1700	500	4210	10	1	18598223	1079	10.43	0.92	12	0.22	556.00	6303.00	10240	20231120	-43.36	5050	20231016	14.85	7860	-26.21	20240108	5490	5.65	20240726	10240	-43.36	20231120	5050	14.85	20231016	3.71	N	041920	500	92 억		371502	N	N	0	N	00	N
8	20240731	100507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	120	2	2.11	195335080	33318	146.54	5690	6130	5610	7390	3990	5690	5862.75	2.00	0	-8048	5936	5812	5736	5612	5536	5775	5575	93	1700	500	4210	10	1	18598223	1081	10.45	0.92	12	0.18	556.00	6303.00	10240	20231120	-43.26	5050	20231016	15.05	7860	-26.08	20240108	5490	5.83	20240726	10240	-43.26	20231120	5050	15.05	20231016	3.71	N	041920	500	92 억		371502	N	N	0	N	00	N
9	20240731	090503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5650	-40	5	-0.70	731290	129	0.57	5690	5690	5650	7390	3990	5690	5668.91	2.00	0	-129	5936	5812	5736	5612	5536	5775	5575	93	1700	500	4210	10	1	18598223	1051	10.16	0.90	12	0.00	556.00	6303.00	10240	20231120	-44.82	5050	20231016	11.88	7860	-28.12	20240108	5490	2.91	20240726	10240	-44.82	20231120	5050	11.88	20231016	3.71	N	041920	500	92 억		371502	N	N	0	N	00	N
10	20240730	160454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-80	5	-1.39	127489920	22303	104.42	5770	5860	5660	7500	4040	5770	5716.27	2.05	0	-9120	5996	5882	5786	5672	5576	5940	5730	93	1730	500	4260	10	1	18598223	1058	10.23	0.90	12	0.12	556.00	6303.00	10240	20231120	-44.43	5050	20231016	12.67	7860	-27.61	20240108	5490	3.64	20240726	10240	-44.43	20231120	5050	12.67	20231016	3.69	N	041920	500	92 억		381845	N	N	0	N	00	N
11	20240730	150502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-110	5	-1.91	114066220	19938	93.35	5770	5860	5660	7500	4040	5770	5721.05	2.05	0	-7939	5996	5882	5786	5672	5576	5940	5730	93	1730	500	4260	10	1	18598223	1053	10.18	0.90	12	0.11	556.00	6303.00	10240	20231120	-44.73	5050	20231016	12.08	7860	-27.99	20240108	5490	3.10	20240726	10240	-44.73	20231120	5050	12.08	20231016	3.69	N	041920	500	92 억		381845	N	N	0	N	00	N
12	20240730	140456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-30	5	-0.52	100814330	17604	82.42	5770	5860	5660	7500	4040	5770	5726.79	2.05	0	-6659	5996	5882	5786	5672	5576	5940	5730	93	1730	500	4260	10	1	18598223	1068	10.32	0.91	12	0.09	556.00	6303.00	10240	20231120	-43.95	5050	20231016	13.66	7860	-26.97	20240108	5490	4.55	20240726	10240	-43.95	20231120	5050	13.66	20231016	3.69	N	041920	500	92 억		381845	N	N	0	N	00	N
13	20240730	130500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-40	5	-0.69	94231750	16450	77.02	5770	5860	5660	7500	4040	5770	5728.37	2.05	0	-6051	5996	5882	5786	5672	5576	5940	5730	93	1730	500	4260	10	1	18598223	1066	10.31	0.91	12	0.09	556.00	6303.00	10240	20231120	-44.04	5050	20231016	13.47	7860	-27.10	20240108	5490	4.37	20240726	10240	-44.04	20231120	5050	13.47	20231016	3.69	N	041920	500	92 억		381845	N	N	0	N	00	N
14	20240730	120457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	-30	5	-0.52	84409100	14731	68.97	5770	5860	5660	7500	4040	5770	5730.03	2.05	0	-5615	5996	5882	5786	5672	5576	5940	5730	93	1730	500	4260	10	1	18598223	1068	10.32	0.91	12	0.08	556.00	6303.00	10240	20231120	-43.95	5050	20231016	13.66	7860	-26.97	20240108	5490	4.55	20240726	10240	-43.95	20231120	5050	13.66	20231016	3.69	N	041920	500	92 억		381845	N	N	0	N	00	N
15	20240730	110502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	-100	5	-1.73	57271620	9992	46.78	5770	5860	5660	7500	4040	5770	5731.75	2.05	0	-4885	5996	5882	5786	5672	5576	5940	5730	93	1730	500	4260	10	1	18598223	1055	10.20	0.90	12	0.05	556.00	6303.00	10240	20231120	-44.63	5050	20231016	12.28	7860	-27.86	20240108	5490	3.28	20240726	10240	-44.63	20231120	5050	12.28	20231016	3.69	N	041920	500	92 억		381845	N	N	0	N	00	N
16	20240730	100501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-80	5	-1.39	45991640	8008	37.49	5770	5860	5660	7500	4040	5770	5743.21	2.05	0	-4307	5996	5882	5786	5672	5576	5940	5730	93	1730	500	4260	10	1	18598223	1058	10.23	0.90	12	0.04	556.00	6303.00	10240	20231120	-44.43	5050	20231016	12.67	7860	-27.61	20240108	5490	3.64	20240726	10240	-44.43	20231120	5050	12.67	20231016	3.69	N	041920	500	92 억		381845	N	N	0	N	00	N
17	20240730	090503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	-20	5	-0.35	8510710	1475	6.91	5770	5770	5750	7500	4040	5770	5769.97	2.05	0	-733	5996	5882	5786	5672	5576	5940	5730	93	1730	500	4260	10	1	18598223	1069	10.34	0.91	12	0.01	556.00	6303.00	10240	20231120	-43.85	5050	20231016	13.86	7860	-26.84	20240108	5490	4.74	20240726	10240	-43.85	20231120	5050	13.86	20231016	3.69	N	041920	500	92 억		381845	N	N	0	N	00	N
18	20240729	160456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	-80	5	-1.37	122280290	21190	20.67	5710	5900	5690	7600	4100	5850	5770.66	2.08	0	-5722	6090	5970	5730	5610	5370	6030	5670	93	1750	500	4320	10	1	18598223	1073	10.38	0.92	12	0.11	556.00	6303.00	10240	20231120	-43.65	5050	20231016	14.26	7860	-26.59	20240108	5490	5.10	20240726	10240	-43.65	20231120	5050	14.26	20231016	3.72	N	041920	500	92 억		386962	N	N	0	N	00	N
19	20240729	150459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	-80	5	-1.37	108190630	18748	18.29	5710	5900	5690	7600	4100	5850	5770.78	2.08	0	-4082	6090	5970	5730	5610	5370	6030	5670	93	1750	500	4320	10	1	18598223	1073	10.38	0.92	12	0.10	556.00	6303.00	10240	20231120	-43.65	5050	20231016	14.26	7860	-26.59	20240108	5490	5.10	20240726	10240	-43.65	20231120	5050	14.26	20231016	3.72	N	041920	500	92 억		386962	N	N	0	N	00	N
20	20240729	140503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-90	5	-1.54	72937050	12598	12.29	5710	5900	5690	7600	4100	5850	5789.57	2.08	0	-1282	6090	5970	5730	5610	5370	6030	5670	93	1750	500	4320	10	1	18598223	1071	10.36	0.91	12	0.07	556.00	6303.00	10240	20231120	-43.75	5050	20231016	14.06	7860	-26.72	20240108	5490	4.92	20240726	10240	-43.75	20231120	5050	14.06	20231016	3.72	N	041920	500	92 억		386962	N	N	0	N	00	N
21	20240729	130506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	-80	5	-1.37	59446780	10257	10.01	5710	5900	5690	7600	4100	5850	5795.73	2.08	0	-869	6090	5970	5730	5610	5370	6030	5670	93	1750	500	4320	10	1	18598223	1073	10.38	0.92	12	0.06	556.00	6303.00	10240	20231120	-43.65	5050	20231016	14.26	7860	-26.59	20240108	5490	5.10	20240726	10240	-43.65	20231120	5050	14.26	20231016	3.72	N	041920	500	92 억		386962	N	N	0	N	00	N
22	20240729	120458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	-100	5	-1.71	55315010	9540	9.31	5710	5900	5690	7600	4100	5850	5798.22	2.08	0	-822	6090	5970	5730	5610	5370	6030	5670	93	1750	500	4320	10	1	18598223	1069	10.34	0.91	12	0.05	556.00	6303.00	10240	20231120	-43.85	5050	20231016	13.86	7860	-26.84	20240108	5490	4.74	20240726	10240	-43.85	20231120	5050	13.86	20231016	3.72	N	041920	500	92 억		386962	N	N	0	N	00	N
23	20240729	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-10	5	-0.17	39519380	6808	6.64	5710	5900	5690	7600	4100	5850	5804.84	2.08	0	-335	6090	5970	5730	5610	5370	6030	5670	93	1750	500	4320	10	1	18598223	1086	10.50	0.93	12	0.04	556.00	6303.00	10240	20231120	-42.97	5050	20231016	15.64	7860	-25.70	20240108	5490	6.38	20240726	10240	-42.97	20231120	5050	15.64	20231016	3.72	N	041920	500	92 억		386962	N	N	0	N	00	N
24	20240729	100457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	0	3	0.00	35637500	6143	5.99	5710	5900	5690	7600	4100	5850	5801.32	2.08	0	-52	6090	5970	5730	5610	5370	6030	5670	93	1750	500	4320	10	1	18598223	1088	10.52	0.93	12	0.03	556.00	6303.00	10240	20231120	-42.87	5050	20231016	15.84	7860	-25.57	20240108	5490	6.56	20240726	10240	-42.87	20231120	5050	15.84	20231016	3.72	N	041920	500	92 억		386962	N	N	0	N	00	N
25	20240729	090455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-30	5	-0.51	21188780	3677	3.59	5710	5900	5690	7600	4100	5850	5762.52	2.08	0	285	6090	5970	5730	5610	5370	6030	5670	93	1750	500	4320	10	1	18598223	1082	10.47	0.92	12	0.02	556.00	6303.00	10240	20231120	-43.16	5050	20231016	15.25	7860	-25.95	20240108	5490	6.01	20240726	10240	-43.16	20231120	5050	15.25	20231016	3.72	N	041920	500	92 억		386962	N	N	0	N	00	N
26	20240726	160448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	270	2	4.84	575404400	102502	234.81	5580	5850	5490	7250	3910	5580	5612.89	2.05	0	5236	5673	5626	5563	5516	5453	5650	5540	93	1670	500	4120	10	1	18598223	1088	10.52	0.93	12	0.55	556.00	6303.00	10240	20231120	-42.87	5050	20231016	15.84	7860	-25.57	20240108	5490	6.56	20240726	10240	-42.87	20231120	5050	15.84	20231016	3.86	N	041920	500	92 억		381780	N	N	0	N	00	N
27	20240726	150453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	220	2	3.94	543863510	97107	222.45	5580	5850	5490	7250	3910	5580	5600.66	2.05	0	5069	5673	5626	5563	5516	5453	5650	5540	93	1670	500	4120	10	1	18598223	1079	10.43	0.92	12	0.52	556.00	6303.00	10240	20231120	-43.36	5050	20231016	14.85	7860	-26.21	20240108	5490	5.65	20240726	10240	-43.36	20231120	5050	14.85	20231016	3.86	N	041920	500	92 억		381780	N	N	0	N	00	N
28	20240726	140455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	190	2	3.41	442982150	79714	182.60	5580	5780	5490	7250	3910	5580	5557.14	2.05	0	3298	5673	5626	5563	5516	5453	5650	5540	93	1670	500	4120	10	1	18598223	1073	10.38	0.92	12	0.43	556.00	6303.00	10240	20231120	-43.65	5050	20231016	14.26	7860	-26.59	20240108	5490	5.10	20240726	10240	-43.65	20231120	5050	14.26	20231016	3.86	N	041920	500	92 억		381780	N	N	0	N	00	N
29	20240726	130454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	180	2	3.23	418611730	75480	172.91	5580	5760	5490	7250	3910	5580	5546.00	2.05	0	3326	5673	5626	5563	5516	5453	5650	5540	93	1670	500	4120	10	1	18598223	1071	10.36	0.91	12	0.41	556.00	6303.00	10240	20231120	-43.75	5050	20231016	14.06	7860	-26.72	20240108	5490	4.92	20240726	10240	-43.75	20231120	5050	14.06	20231016	3.86	N	041920	500	92 억		381780	N	N	0	N	00	N
30	20240726	120458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	90	2	1.61	382290370	69127	158.35	5580	5700	5490	7250	3910	5580	5530.26	2.05	0	6045	5673	5626	5563	5516	5453	5650	5540	93	1670	500	4120	10	1	18598223	1055	10.20	0.90	12	0.37	556.00	6303.00	10240	20231120	-44.63	5050	20231016	12.28	7860	-27.86	20240108	5490	3.28	20240726	10240	-44.63	20231120	5050	12.28	20231016	3.86	N	041920	500	92 억		381780	N	N	0	N	00	N
31	20240726	110456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5620	40	2	0.72	350690560	63530	145.53	5580	5630	5490	7250	3910	5580	5520.08	2.05	0	5202	5673	5626	5563	5516	5453	5650	5540	93	1670	500	4120	10	1	18598223	1045	10.11	0.89	12	0.34	556.00	6303.00	10240	20231120	-45.12	5050	20231016	11.29	7860	-28.50	20240108	5490	2.37	20240726	10240	-45.12	20231120	5050	11.29	20231016	3.86	N	041920	500	92 억		381780	N	N	0	N	00	N
32	20240726	100456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	20	2	0.36	344037970	62342	142.81	5580	5600	5490	7250	3910	5580	5518.56	2.05	0	5063	5673	5626	5563	5516	5453	5650	5540	93	1670	500	4120	10	1	18598223	1042	10.07	0.89	12	0.34	556.00	6303.00	10240	20231120	-45.31	5050	20231016	10.89	7860	-28.75	20240108	5490	2.00	20240726	10240	-45.31	20231120	5050	10.89	20231016	3.86	N	041920	500	92 억		381780	N	N	0	N	00	N
33	20240726	090452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5570	-10	5	-0.18	379040	68	0.16	5580	5580	5570	7250	3910	5580	5574.12	2.05	0	-4	5673	5626	5563	5516	5453	5650	5540	93	1670	500	4120	10	1	18598223	1036	10.02	0.88	12	0.00	556.00	6303.00	10240	20231120	-45.61	5050	20231016	10.30	7860	-29.13	20240108	5500	1.27	20240725	10240	-45.61	20231120	5050	10.30	20231016	3.86	N	041920	500	92 억		381780	N	N	0	N	00	N
34	20240725	160452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	0	3	0.00	226196290	40862	62.57	5570	5610	5500	7250	3910	5580	5535.61	2.06	0	-1751	5820	5700	5640	5520	5460	5670	5490	93	1670	500	4120	10	1	18598223	1038	10.04	0.89	12	0.22	556.00	6303.00	10240	20231120	-45.51	5050	20231016	10.50	7860	-29.01	20240108	5500	1.45	20240725	10240	-45.51	20231120	5050	10.50	20231016	3.87	N	041920	500	92 억		383443	N	N	0	N	00	N
35	20240725	150500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-30	5	-0.54	213206200	38533	59.00	5570	5610	5500	7250	3910	5580	5533.08	2.06	0	-778	5820	5700	5640	5520	5460	5670	5490	93	1670	500	4120	10	1	18598223	1032	9.98	0.88	12	0.21	556.00	6303.00	10240	20231120	-45.80	5050	20231016	9.90	7860	-29.39	20240108	5500	0.91	20240725	10240	-45.80	20231120	5050	9.90	20231016	3.87	N	041920	500	92 억		383443	N	N	0	N	00	N
36	20240725	140458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	-40	5	-0.72	186053430	33624	51.49	5570	5610	5500	7250	3910	5580	5533.35	2.06	0	-2546	5820	5700	5640	5520	5460	5670	5490	93	1670	500	4120	10	1	18598223	1030	9.96	0.88	12	0.18	556.00	6303.00	10240	20231120	-45.90	5050	20231016	9.70	7860	-29.52	20240108	5500	0.73	20240725	10240	-45.90	20231120	5050	9.70	20231016	3.87	N	041920	500	92 억		383443	N	N	0	N	00	N
37	20240725	130455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5540	-40	5	-0.72	175311680	31692	48.53	5570	5610	5500	7250	3910	5580	5531.73	2.06	0	-2912	5820	5700	5640	5520	5460	5670	5490	93	1670	500	4120	10	1	18598223	1030	9.96	0.88	12	0.17	556.00	6303.00	10240	20231120	-45.90	5050	20231016	9.70	7860	-29.52	20240108	5500	0.73	20240725	10240	-45.90	20231120	5050	9.70	20231016	3.87	N	041920	500	92 억		383443	N	N	0	N	00	N
38	20240725	120456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5510	-70	5	-1.25	173377510	31343	47.99	5570	5610	5500	7250	3910	5580	5531.62	2.06	0	-2830	5820	5700	5640	5520	5460	5670	5490	93	1670	500	4120	10	1	18598223	1025	9.91	0.87	12	0.17	556.00	6303.00	10240	20231120	-46.19	5050	20231016	9.11	7860	-29.90	20240108	5500	0.18	20240725	10240	-46.19	20231120	5050	9.11	20231016	3.87	N	041920	500	92 억		383443	N	N	0	N	00	N
39	20240725	110453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5550	-30	5	-0.54	123263000	22247	34.07	5570	5610	5500	7250	3910	5580	5540.66	2.06	0	-2961	5820	5700	5640	5520	5460	5670	5490	93	1670	500	4120	10	1	18598223	1032	9.98	0.88	12	0.12	556.00	6303.00	10240	20231120	-45.80	5050	20231016	9.90	7860	-29.39	20240108	5500	0.91	20240725	10240	-45.80	20231120	5050	9.90	20231016	3.87	N	041920	500	92 억		383443	N	N	0	N	00	N
40	20240725	100454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-60	5	-1.08	83799570	15116	23.15	5570	5610	5500	7250	3910	5580	5543.77	2.06	0	-2656	5820	5700	5640	5520	5460	5670	5490	93	1670	500	4120	10	1	18598223	1027	9.93	0.88	12	0.08	556.00	6303.00	10240	20231120	-46.09	5050	20231016	9.31	7860	-29.77	20240108	5500	0.36	20240725	10240	-46.09	20231120	5050	9.31	20231016	3.87	N	041920	500	92 억		383443	N	N	0	N	00	N
41	20240725	090451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5600	20	2	0.36	34791310	6249	9.57	5570	5610	5550	7250	3910	5580	5567.50	2.06	0	1603	5820	5700	5640	5520	5460	5670	5490	93	1670	500	4120	10	1	18598223	1042	10.07	0.89	12	0.03	556.00	6303.00	10240	20231120	-45.31	5050	20231016	10.89	7860	-28.75	20240108	5550	0.90	20240725	10240	-45.31	20231120	5050	10.89	20231016	3.87	N	041920	500	92 억		383443	N	N	0	N	00	N
42	20240724	160449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	-130	5	-2.28	368296850	65205	149.09	5660	5760	5580	7420	4000	5710	5648.39	1.98	0	13538	5976	5842	5756	5622	5536	5910	5690	93	1710	500	4220	10	1	18598223	1038	10.04	0.89	12	0.35	556.00	6303.00	10240	20231120	-45.51	5050	20231016	10.50	7860	-29.01	20240108	5580	0.00	20240724	10240	-45.51	20231120	5050	10.50	20231016	3.87	N	041920	500	92 억		369156	N	N	0	N	00	N
43	20240724	150456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5660	-50	5	-0.88	331236530	58597	133.98	5660	5760	5600	7420	4000	5710	5652.79	1.98	0	13733	5976	5842	5756	5622	5536	5910	5690	93	1710	500	4220	10	1	18598223	1053	10.18	0.90	12	0.32	556.00	6303.00	10240	20231120	-44.73	5050	20231016	12.08	7860	-27.99	20240108	5600	1.07	20240724	10240	-44.73	20231120	5050	12.08	20231016	3.87	N	041920	500	92 억		369156	N	N	0	N	00	N
44	20240724	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5670	-40	5	-0.70	188105970	33165	75.83	5660	5760	5610	7420	4000	5710	5671.82	1.98	0	9268	5976	5842	5756	5622	5536	5910	5690	93	1710	500	4220	10	1	18598223	1055	10.20	0.90	12	0.18	556.00	6303.00	10240	20231120	-44.63	5050	20231016	12.28	7860	-27.86	20240108	5610	1.07	20240724	10240	-44.63	20231120	5050	12.28	20231016	3.87	N	041920	500	92 억		369156	N	N	0	N	00	N
45	20240724	130456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5690	-20	5	-0.35	147517390	25992	59.43	5660	5760	5610	7420	4000	5710	5675.49	1.98	0	8379	5976	5842	5756	5622	5536	5910	5690	93	1710	500	4220	10	1	18598223	1058	10.23	0.90	12	0.14	556.00	6303.00	10240	20231120	-44.43	5050	20231016	12.67	7860	-27.61	20240108	5610	1.43	20240724	10240	-44.43	20231120	5050	12.67	20231016	3.87	N	041920	500	92 억		369156	N	N	0	N	00	N
46	20240724	120459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-10	5	-0.18	128643010	22672	51.84	5660	5760	5610	7420	4000	5710	5674.09	1.98	0	7280	5976	5842	5756	5622	5536	5910	5690	93	1710	500	4220	10	1	18598223	1060	10.25	0.90	12	0.12	556.00	6303.00	10240	20231120	-44.34	5050	20231016	12.87	7860	-27.48	20240108	5610	1.60	20240724	10240	-44.34	20231120	5050	12.87	20231016	3.87	N	041920	500	92 억		369156	N	N	0	N	00	N
47	20240724	110456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5680	-30	5	-0.53	88879740	15659	35.80	5660	5760	5610	7420	4000	5710	5675.95	1.98	0	6081	5976	5842	5756	5622	5536	5910	5690	93	1710	500	4220	10	1	18598223	1056	10.22	0.90	12	0.08	556.00	6303.00	10240	20231120	-44.53	5050	20231016	12.48	7860	-27.74	20240108	5610	1.25	20240724	10240	-44.53	20231120	5050	12.48	20231016	3.87	N	041920	500	92 억		369156	N	N	0	N	00	N
48	20240724	100456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-10	5	-0.18	53108370	9376	21.44	5660	5760	5610	7420	4000	5710	5664.29	1.98	0	1462	5976	5842	5756	5622	5536	5910	5690	93	1710	500	4220	10	1	18598223	1060	10.25	0.90	12	0.05	556.00	6303.00	10240	20231120	-44.34	5050	20231016	12.87	7860	-27.48	20240108	5610	1.60	20240724	10240	-44.34	20231120	5050	12.87	20231016	3.87	N	041920	500	92 억		369156	N	N	0	N	00	N
49	20240724	090454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-10	5	-0.18	34983970	6203	14.18	5660	5700	5610	7420	4000	5710	5639.85	1.98	0	1000	5976	5842	5756	5622	5536	5910	5690	93	1710	500	4220	10	1	18598223	1060	10.25	0.90	12	0.03	556.00	6303.00	10240	20231120	-44.34	5050	20231016	12.87	7860	-27.48	20240108	5610	1.60	20240724	10240	-44.34	20231120	5050	12.87	20231016	3.87	N	041920	500	92 억		369156	N	N	0	N	00	N
50	20240723	160446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-10	5	-0.17	246550040	43034	59.26	5700	5890	5670	7430	4010	5720	5729.19	1.99	0	-1613	6040	5880	5770	5610	5500	5825	5555	93	1710	500	4230	10	1	18598223	1062	10.27	0.91	12	0.23	556.00	6303.00	10240	20231120	-44.24	5050	20231016	13.07	7860	-27.35	20240108	5650	1.06	20240527	10240	-44.24	20231120	5050	13.07	20231016	3.91	N	041920	500	92 억		370486	N	N	0	N	00	N
51	20240723	150500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5710	-10	5	-0.17	213032410	37158	51.16	5700	5890	5670	7430	4010	5720	5733.15	1.99	0	-1095	6040	5880	5770	5610	5500	5825	5555	93	1710	500	4230	10	1	18598223	1062	10.27	0.91	12	0.20	556.00	6303.00	10240	20231120	-44.24	5050	20231016	13.07	7860	-27.35	20240108	5650	1.06	20240527	10240	-44.24	20231120	5050	13.07	20231016	3.91	N	041920	500	92 억		370486	N	N	0	N	00	N
52	20240723	140450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	0	3	0.00	193048860	33650	46.33	5700	5890	5670	7430	4010	5720	5736.96	1.99	0	-809	6040	5880	5770	5610	5500	5825	5555	93	1710	500	4230	10	1	18598223	1064	10.29	0.91	12	0.18	556.00	6303.00	10240	20231120	-44.14	5050	20231016	13.27	7860	-27.23	20240108	5650	1.24	20240527	10240	-44.14	20231120	5050	13.27	20231016	3.91	N	041920	500	92 억		370486	N	N	0	N	00	N
53	20240723	130448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	10	2	0.17	169496560	29542	40.68	5700	5890	5670	7430	4010	5720	5737.48	1.99	0	236	6040	5880	5770	5610	5500	5825	5555	93	1710	500	4230	10	1	18598223	1066	10.31	0.91	12	0.16	556.00	6303.00	10240	20231120	-44.04	5050	20231016	13.47	7860	-27.10	20240108	5650	1.42	20240527	10240	-44.04	20231120	5050	13.47	20231016	3.91	N	041920	500	92 억		370486	N	N	0	N	00	N
54	20240723	120451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	20	2	0.35	151062370	26313	36.23	5700	5890	5670	7430	4010	5720	5740.98	1.99	0	719	6040	5880	5770	5610	5500	5825	5555	93	1710	500	4230	10	1	18598223	1068	10.32	0.91	12	0.14	556.00	6303.00	10240	20231120	-43.95	5050	20231016	13.66	7860	-26.97	20240108	5650	1.59	20240527	10240	-43.95	20231120	5050	13.66	20231016	3.91	N	041920	500	92 억		370486	N	N	0	N	00	N
55	20240723	110452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	10	2	0.17	99727500	17437	24.01	5700	5780	5670	7430	4010	5720	5719.30	1.99	0	326	6040	5880	5770	5610	5500	5825	5555	93	1710	500	4230	10	1	18598223	1066	10.31	0.91	12	0.09	556.00	6303.00	10240	20231120	-44.04	5050	20231016	13.47	7860	-27.10	20240108	5650	1.42	20240527	10240	-44.04	20231120	5050	13.47	20231016	3.91	N	041920	500	92 억		370486	N	N	0	N	00	N
56	20240723	100451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	10	2	0.17	34176240	5949	8.19	5700	5780	5700	7430	4010	5720	5744.87	1.99	0	-1177	6040	5880	5770	5610	5500	5825	5555	93	1710	500	4230	10	1	18598223	1066	10.31	0.91	12	0.03	556.00	6303.00	10240	20231120	-44.04	5050	20231016	13.47	7860	-27.10	20240108	5650	1.42	20240527	10240	-44.04	20231120	5050	13.47	20231016	3.91	N	041920	500	92 억		370486	N	N	0	N	00	N
57	20240723	090453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5740	20	2	0.35	5916660	1037	1.43	5700	5740	5700	7430	4010	5720	5705.55	1.99	0	99	6040	5880	5770	5610	5500	5825	5555	93	1710	500	4230	10	1	18598223	1068	10.32	0.91	12	0.01	556.00	6303.00	10240	20231120	-43.95	5050	20231016	13.66	7860	-26.97	20240108	5650	1.59	20240527	10240	-43.95	20231120	5050	13.66	20231016	3.91	N	041920	500	92 억		370486	N	N	0	N	00	N
58	20240722	160445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5720	-130	5	-2.22	416928880	72624	61.98	5840	5930	5660	7600	4100	5850	5740.92	2.09	0	-18923	6330	6090	5910	5670	5490	6210	5790	93	1750	500	4320	10	1	18598223	1064	10.29	0.91	12	0.39	556.00	6303.00	10240	20231120	-44.14	5050	20231016	13.27	7860	-27.23	20240108	5650	1.24	20240527	10240	-44.14	20231120	5050	13.27	20231016	3.93	N	041920	500	92 억		389140	N	N	0	N	00	N
59	20240722	150451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-150	5	-2.56	403942130	70350	60.04	5840	5930	5660	7600	4100	5850	5741.89	2.09	0	-18185	6330	6090	5910	5670	5490	6210	5790	93	1750	500	4320	10	1	18598223	1060	10.25	0.90	12	0.38	556.00	6303.00	10240	20231120	-44.34	5050	20231016	12.87	7860	-27.48	20240108	5650	0.88	20240527	10240	-44.34	20231120	5050	12.87	20231016	3.93	N	041920	500	92 억		389140	N	N	0	N	00	N
60	20240722	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-120	5	-2.05	373775000	65043	55.51	5840	5930	5660	7600	4100	5850	5746.58	2.09	0	-18498	6330	6090	5910	5670	5490	6210	5790	93	1750	500	4320	10	1	18598223	1066	10.31	0.91	12	0.35	556.00	6303.00	10240	20231120	-44.04	5050	20231016	13.47	7860	-27.10	20240108	5650	1.42	20240527	10240	-44.04	20231120	5050	13.47	20231016	3.93	N	041920	500	92 억		389140	N	N	0	N	00	N
61	20240722	130449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5700	-150	5	-2.56	334645060	58191	49.66	5840	5930	5660	7600	4100	5850	5750.80	2.09	0	-17424	6330	6090	5910	5670	5490	6210	5790	93	1750	500	4320	10	1	18598223	1060	10.25	0.90	12	0.31	556.00	6303.00	10240	20231120	-44.34	5050	20231016	12.87	7860	-27.48	20240108	5650	0.88	20240527	10240	-44.34	20231120	5050	12.87	20231016	3.93	N	041920	500	92 억		389140	N	N	0	N	00	N
62	20240722	120449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5730	-120	5	-2.05	224009640	38799	33.11	5840	5930	5720	7600	4100	5850	5773.59	2.09	0	-8482	6330	6090	5910	5670	5490	6210	5790	93	1750	500	4320	10	1	18598223	1066	10.31	0.91	12	0.21	556.00	6303.00	10240	20231120	-44.04	5050	20231016	13.47	7860	-27.10	20240108	5650	1.42	20240527	10240	-44.04	20231120	5050	13.47	20231016	3.93	N	041920	500	92 억		389140	N	N	0	N	00	N
63	20240722	110448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5750	-100	5	-1.71	160097870	27659	23.60	5840	5930	5730	7600	4100	5850	5788.27	2.09	0	-7231	6330	6090	5910	5670	5490	6210	5790	93	1750	500	4320	10	1	18598223	1069	10.34	0.91	12	0.15	556.00	6303.00	10240	20231120	-43.85	5050	20231016	13.86	7860	-26.84	20240108	5650	1.77	20240527	10240	-43.85	20231120	5050	13.86	20231016	3.93	N	041920	500	92 억		389140	N	N	0	N	00	N
64	20240722	100450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-50	5	-0.85	83450720	14340	12.24	5840	5930	5760	7600	4100	5850	5819.44	2.09	0	-4506	6330	6090	5910	5670	5490	6210	5790	93	1750	500	4320	10	1	18598223	1079	10.43	0.92	12	0.08	556.00	6303.00	10240	20231120	-43.36	5050	20231016	14.85	7860	-26.21	20240108	5650	2.65	20240527	10240	-43.36	20231120	5050	14.85	20231016	3.93	N	041920	500	92 억		389140	N	N	0	N	00	N
65	20240722	090447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-10	5	-0.17	6424970	1101	0.94	5840	5850	5770	7600	4100	5850	5835.58	2.09	0	-291	6330	6090	5910	5670	5490	6210	5790	93	1750	500	4320	10	1	18598223	1086	10.50	0.93	12	0.01	556.00	6303.00	10240	20231120	-42.97	5050	20231016	15.64	7860	-25.70	20240108	5650	3.36	20240527	10240	-42.97	20231120	5050	15.64	20231016	3.93	N	041920	500	92 억		389140	N	N	0	N	00	N
66	20240719	160440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	60	2	1.04	688326430	117173	249.09	5750	6150	5730	7520	4060	5790	5874.45	2.17	0	-15019	6063	5926	5833	5696	5603	5880	5650	93	1730	500	4280	10	1	18598223	1088	10.52	0.93	12	0.63	556.00	6303.00	10240	20231120	-42.87	5050	20231016	15.84	7860	-25.57	20240108	5650	3.54	20240527	10240	-42.87	20231120	5050	15.84	20231016	3.94	N	041920	500	92 억		403955	N	N	0	N	00	N
67	20240719	150442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	30	2	0.52	682569880	116186	246.99	5750	6150	5730	7520	4060	5790	5874.80	2.17	0	-14859	6063	5926	5833	5696	5603	5880	5650	93	1730	500	4280	10	1	18598223	1082	10.47	0.92	12	0.62	556.00	6303.00	10240	20231120	-43.16	5050	20231016	15.25	7860	-25.95	20240108	5650	3.01	20240527	10240	-43.16	20231120	5050	15.25	20231016	3.94	N	041920	500	92 억		403955	N	N	0	N	00	N
68	20240719	140446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	60	2	1.04	641212110	109088	231.90	5750	6150	5730	7520	4060	5790	5877.93	2.17	0	-15375	6063	5926	5833	5696	5603	5880	5650	93	1730	500	4280	10	1	18598223	1088	10.52	0.93	12	0.59	556.00	6303.00	10240	20231120	-42.87	5050	20231016	15.84	7860	-25.57	20240108	5650	3.54	20240527	10240	-42.87	20231120	5050	15.84	20231016	3.94	N	041920	500	92 억		403955	N	N	0	N	00	N
69	20240719	130439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	40	2	0.69	630184630	107199	227.88	5750	6150	5730	7520	4060	5790	5878.64	2.17	0	-14916	6063	5926	5833	5696	5603	5880	5650	93	1730	500	4280	10	1	18598223	1084	10.49	0.92	12	0.58	556.00	6303.00	10240	20231120	-43.07	5050	20231016	15.45	7860	-25.83	20240108	5650	3.19	20240527	10240	-43.07	20231120	5050	15.45	20231016	3.94	N	041920	500	92 억		403955	N	N	0	N	00	N
70	20240719	120439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	0	3	0.00	585981020	99599	211.73	5750	6150	5730	7520	4060	5790	5883.40	2.17	0	-12118	6063	5926	5833	5696	5603	5880	5650	93	1730	500	4280	10	1	18598223	1077	10.41	0.92	12	0.54	556.00	6303.00	10240	20231120	-43.46	5050	20231016	14.65	7860	-26.34	20240108	5650	2.48	20240527	10240	-43.46	20231120	5050	14.65	20231016	3.94	N	041920	500	92 억		403955	N	N	0	N	00	N
71	20240719	110442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	0	3	0.00	559238250	94983	201.92	5750	6150	5730	7520	4060	5790	5887.77	2.17	0	-11394	6063	5926	5833	5696	5603	5880	5650	93	1730	500	4280	10	1	18598223	1077	10.41	0.92	12	0.51	556.00	6303.00	10240	20231120	-43.46	5050	20231016	14.65	7860	-26.34	20240108	5650	2.48	20240527	10240	-43.46	20231120	5050	14.65	20231016	3.94	N	041920	500	92 억		403955	N	N	0	N	00	N
72	20240719	100406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	30	2	0.52	72895840	12646	26.88	5750	5820	5730	7520	4060	5790	5764.34	2.17	0	-1319	6063	5926	5833	5696	5603	5880	5650	93	1730	500	4280	10	1	18598223	1082	10.47	0.92	12	0.07	556.00	6303.00	10240	20231120	-43.16	5050	20231016	15.25	7860	-25.95	20240108	5650	3.01	20240527	10240	-43.16	20231120	5050	15.25	20231016	3.94	N	041920	500	92 억		403955	N	N	0	N	00	N
73	20240719	090452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5770	-20	5	-0.35	43819570	7620	16.20	5750	5780	5730	7520	4060	5790	5750.60	2.17	0	-1046	6063	5926	5833	5696	5603	5880	5650	93	1730	500	4280	10	1	18598223	1073	10.38	0.92	12	0.04	556.00	6303.00	10240	20231120	-43.65	5050	20231016	14.26	7860	-26.59	20240108	5650	2.12	20240527	10240	-43.65	20231120	5050	14.26	20231016	3.94	N	041920	500	92 억		403955	N	N	0	N	00	N
74	20240718	160434	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-130	5	-2.20	272409880	47015	71.94	5970	5970	5740	7690	4150	5920	5794.11	2.31	0	-24530	6166	6042	5896	5772	5626	6105	5835	93	1770	500	4380	10	1	18598223	1077	10.41	0.92	12	0.25	556.00	6303.00	10240	20231120	-43.46	5050	20231016	14.65	7860	-26.34	20240108	5650	2.48	20240527	10240	-43.46	20231120	5050	14.65	20231016	3.96	N	041920	500	92 억		428857	N	N	0	N	00	N
75	20240718	150440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-160	5	-2.70	232296790	40054	61.29	5970	5970	5740	7690	4150	5920	5799.59	2.31	0	-18921	6166	6042	5896	5772	5626	6105	5835	93	1770	500	4380	10	1	18598223	1071	10.36	0.91	12	0.22	556.00	6303.00	10240	20231120	-43.75	5050	20231016	14.06	7860	-26.72	20240108	5650	1.95	20240527	10240	-43.75	20231120	5050	14.06	20231016	3.96	N	041920	500	92 억		428857	N	N	0	N	00	N
76	20240718	140436	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-160	5	-2.70	220148710	37946	58.07	5970	5970	5740	7690	4150	5920	5801.63	2.31	0	-16911	6166	6042	5896	5772	5626	6105	5835	93	1770	500	4380	10	1	18598223	1071	10.36	0.91	12	0.20	556.00	6303.00	10240	20231120	-43.75	5050	20231016	14.06	7860	-26.72	20240108	5650	1.95	20240527	10240	-43.75	20231120	5050	14.06	20231016	3.96	N	041920	500	92 억		428857	N	N	0	N	00	N
77	20240718	130438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-130	5	-2.20	160191230	27537	42.14	5970	5970	5780	7690	4150	5920	5817.31	2.31	0	-14442	6166	6042	5896	5772	5626	6105	5835	93	1770	500	4380	10	1	18598223	1077	10.41	0.92	12	0.15	556.00	6303.00	10240	20231120	-43.46	5050	20231016	14.65	7860	-26.34	20240108	5650	2.48	20240527	10240	-43.46	20231120	5050	14.65	20231016	3.96	N	041920	500	92 억		428857	N	N	0	N	00	N
78	20240718	120438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-110	5	-1.86	138485470	23786	36.40	5970	5970	5780	7690	4150	5920	5822.14	2.31	0	-12407	6166	6042	5896	5772	5626	6105	5835	93	1770	500	4380	10	1	18598223	1081	10.45	0.92	12	0.13	556.00	6303.00	10240	20231120	-43.26	5050	20231016	15.05	7860	-26.08	20240108	5650	2.83	20240527	10240	-43.26	20231120	5050	15.05	20231016	3.96	N	041920	500	92 억		428857	N	N	0	N	00	N
79	20240718	110440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-130	5	-2.20	109704370	18831	28.82	5970	5970	5780	7690	4150	5920	5825.73	2.31	0	-8426	6166	6042	5896	5772	5626	6105	5835	93	1770	500	4380	10	1	18598223	1077	10.41	0.92	12	0.10	556.00	6303.00	10240	20231120	-43.46	5050	20231016	14.65	7860	-26.34	20240108	5650	2.48	20240527	10240	-43.46	20231120	5050	14.65	20231016	3.96	N	041920	500	92 억		428857	N	N	0	N	00	N
80	20240718	100441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-110	5	-1.86	86217260	14783	22.62	5970	5970	5780	7690	4150	5920	5832.19	2.31	0	-5693	6166	6042	5896	5772	5626	6105	5835	93	1770	500	4380	10	1	18598223	1081	10.45	0.92	12	0.08	556.00	6303.00	10240	20231120	-43.26	5050	20231016	15.05	7860	-26.08	20240108	5650	2.83	20240527	10240	-43.26	20231120	5050	15.05	20231016	3.96	N	041920	500	92 억		428857	N	N	0	N	00	N
81	20240718	090442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-80	5	-1.35	24946450	4266	6.53	5970	5970	5790	7690	4150	5920	5847.74	2.31	0	-1515	6166	6042	5896	5772	5626	6105	5835	93	1770	500	4380	10	1	18598223	1086	10.50	0.93	12	0.02	556.00	6303.00	10240	20231120	-42.97	5050	20231016	15.64	7860	-25.70	20240108	5650	3.36	20240527	10240	-42.97	20231120	5050	15.64	20231016	3.96	N	041920	500	92 억		428857	N	N	0	N	00	N
82	20240717	160500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	120	2	2.07	382444830	65000	91.17	5800	6020	5750	7540	4060	5800	5883.77	2.28	0	4278	6033	5916	5833	5716	5633	5875	5675	93	1740	500	4290	10	1	18598223	1101	10.65	0.94	12	0.35	556.00	6303.00	10240	20231120	-42.19	5050	20231016	17.23	7860	-24.68	20240108	5650	4.78	20240527	10240	-42.19	20231120	5050	17.23	20231016	3.97	N	041920	500	92 억		424796	N	N	0	N	00	N
83	20240717	150502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	80	2	1.38	376543400	63999	89.77	5800	6020	5750	7540	4060	5800	5883.58	2.28	0	4918	6033	5916	5833	5716	5633	5875	5675	93	1740	500	4290	10	1	18598223	1094	10.58	0.93	12	0.34	556.00	6303.00	10240	20231120	-42.58	5050	20231016	16.44	7860	-25.19	20240108	5650	4.07	20240527	10240	-42.58	20231120	5050	16.44	20231016	3.97	N	041920	500	92 억		424796	N	N	0	N	00	N
84	20240717	140459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	90	2	1.55	367381920	62443	87.59	5800	6020	5750	7540	4060	5800	5883.48	2.28	0	4540	6033	5916	5833	5716	5633	5875	5675	93	1740	500	4290	10	1	18598223	1095	10.59	0.93	12	0.34	556.00	6303.00	10240	20231120	-42.48	5050	20231016	16.63	7860	-25.06	20240108	5650	4.25	20240527	10240	-42.48	20231120	5050	16.63	20231016	3.97	N	041920	500	92 억		424796	N	N	0	N	00	N
85	20240717	130458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5950	150	2	2.59	341965380	58130	81.54	5800	6020	5750	7540	4060	5800	5882.77	2.28	0	3980	6033	5916	5833	5716	5633	5875	5675	93	1740	500	4290	10	1	18598223	1107	10.70	0.94	12	0.31	556.00	6303.00	10240	20231120	-41.89	5050	20231016	17.82	7860	-24.30	20240108	5650	5.31	20240527	10240	-41.89	20231120	5050	17.82	20231016	3.97	N	041920	500	92 억		424796	N	N	0	N	00	N
86	20240717	120459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	190	2	3.28	289605710	49297	69.15	5800	6020	5750	7540	4060	5800	5874.71	2.28	0	8787	6033	5916	5833	5716	5633	5875	5675	93	1740	500	4290	10	1	18598223	1114	10.77	0.95	12	0.27	556.00	6303.00	10240	20231120	-41.50	5050	20231016	18.61	7860	-23.79	20240108	5650	6.02	20240527	10240	-41.50	20231120	5050	18.61	20231016	3.97	N	041920	500	92 억		424796	N	N	0	N	00	N
87	20240717	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	30	2	0.52	146025520	25146	35.27	5800	5830	5750	7540	4060	5800	5807.11	2.28	0	7606	6033	5916	5833	5716	5633	5875	5675	93	1740	500	4290	10	1	18598223	1084	10.49	0.92	12	0.14	556.00	6303.00	10240	20231120	-43.07	5050	20231016	15.45	7860	-25.83	20240108	5650	3.19	20240527	10240	-43.07	20231120	5050	15.45	20231016	3.97	N	041920	500	92 억		424796	N	N	0	N	00	N
88	20240717	100458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	30	2	0.52	104836930	18052	25.32	5800	5830	5750	7540	4060	5800	5807.50	2.28	0	5727	6033	5916	5833	5716	5633	5875	5675	93	1740	500	4290	10	1	18598223	1084	10.49	0.92	12	0.10	556.00	6303.00	10240	20231120	-43.07	5050	20231016	15.45	7860	-25.83	20240108	5650	3.19	20240527	10240	-43.07	20231120	5050	15.45	20231016	3.97	N	041920	500	92 억		424796	N	N	0	N	00	N
89	20240717	090407	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	10	2	0.17	12066130	2096	2.94	5800	5810	5750	7540	4060	5800	5756.74	2.28	0	-137	6033	5916	5833	5716	5633	5875	5675	93	1740	500	4290	10	1	18598223	1081	10.45	0.92	12	0.01	556.00	6303.00	10240	20231120	-43.26	5050	20231016	15.05	7860	-26.08	20240108	5650	2.83	20240527	10240	-43.26	20231120	5050	15.05	20231016	3.97	N	041920	500	92 억		424796	N	N	0	N	00	N
90	20240716	160500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-120	5	-2.03	413787690	71131	49.28	5910	5950	5750	7690	4150	5920	5817.28	2.47	0	-36005	6086	6002	5886	5802	5686	6045	5845	93	1770	500	4380	10	1	18598223	1079	10.43	0.92	12	0.38	556.00	6303.00	10240	20231120	-43.36	5050	20231016	14.85	7860	-26.21	20240108	5650	2.65	20240527	10240	-43.36	20231120	5050	14.85	20231016	3.98	N	041920	500	92 억		460191	N	N	0	N	00	N
91	20240716	150504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-120	5	-2.03	385177850	66201	45.86	5910	5950	5750	7690	4150	5920	5818.31	2.47	0	-34651	6086	6002	5886	5802	5686	6045	5845	93	1770	500	4380	10	1	18598223	1079	10.43	0.92	12	0.36	556.00	6303.00	10240	20231120	-43.36	5050	20231016	14.85	7860	-26.21	20240108	5650	2.65	20240527	10240	-43.36	20231120	5050	14.85	20231016	3.98	N	041920	500	92 억		460191	N	N	0	N	00	N
92	20240716	140503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-160	5	-2.70	330374770	56728	39.30	5910	5950	5750	7690	4150	5920	5823.84	2.47	0	-30328	6086	6002	5886	5802	5686	6045	5845	93	1770	500	4380	10	1	18598223	1071	10.36	0.91	12	0.31	556.00	6303.00	10240	20231120	-43.75	5050	20231016	14.06	7860	-26.72	20240108	5650	1.95	20240527	10240	-43.75	20231120	5050	14.06	20231016	3.98	N	041920	500	92 억		460191	N	N	0	N	00	N
93	20240716	130502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-110	5	-1.86	263105560	45053	31.21	5910	5950	5780	7690	4150	5920	5839.91	2.47	0	-25124	6086	6002	5886	5802	5686	6045	5845	93	1770	500	4380	10	1	18598223	1081	10.45	0.92	12	0.24	556.00	6303.00	10240	20231120	-43.26	5050	20231016	15.05	7860	-26.08	20240108	5650	2.83	20240527	10240	-43.26	20231120	5050	15.05	20231016	3.98	N	041920	500	92 억		460191	N	N	0	N	00	N
94	20240716	120501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-120	5	-2.03	231094550	39524	27.38	5910	5950	5790	7690	4150	5920	5846.94	2.47	0	-20596	6086	6002	5886	5802	5686	6045	5845	93	1770	500	4380	10	1	18598223	1079	10.43	0.92	12	0.21	556.00	6303.00	10240	20231120	-43.36	5050	20231016	14.85	7860	-26.21	20240108	5650	2.65	20240527	10240	-43.36	20231120	5050	14.85	20231016	3.98	N	041920	500	92 억		460191	N	N	0	N	00	N
95	20240716	110502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-90	5	-1.52	161938920	27612	19.13	5910	5950	5830	7690	4150	5920	5864.80	2.47	0	-18901	6086	6002	5886	5802	5686	6045	5845	93	1770	500	4380	10	1	18598223	1084	10.49	0.92	12	0.15	556.00	6303.00	10240	20231120	-43.07	5050	20231016	15.45	7860	-25.83	20240108	5650	3.19	20240527	10240	-43.07	20231120	5050	15.45	20231016	3.98	N	041920	500	92 억		460191	N	N	0	N	00	N
96	20240716	100502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	-50	5	-0.84	76759890	13031	9.03	5910	5950	5840	7690	4150	5920	5890.56	2.47	0	-4773	6086	6002	5886	5802	5686	6045	5845	93	1770	500	4380	10	1	18598223	1092	10.56	0.93	12	0.07	556.00	6303.00	10240	20231120	-42.68	5050	20231016	16.24	7860	-25.32	20240108	5650	3.89	20240527	10240	-42.68	20231120	5050	16.24	20231016	3.98	N	041920	500	92 억		460191	N	N	0	N	00	N
97	20240716	090500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	-50	5	-0.84	935420	159	0.11	5910	5910	5870	7690	4150	5920	5883.14	2.47	0	-156	6086	6002	5886	5802	5686	6045	5845	93	1770	500	4380	10	1	18598223	1092	10.56	0.93	12	0.00	556.00	6303.00	10240	20231120	-42.68	5050	20231016	16.24	7860	-25.32	20240108	5650	3.89	20240527	10240	-42.68	20231120	5050	16.24	20231016	3.98	N	041920	500	92 억		460191	N	N	0	N	00	N
98	20240715	160454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	80	2	1.37	844464820	144263	311.25	5840	5970	5770	7590	4090	5840	5853.65	2.45	0	8246	5913	5876	5813	5776	5713	5845	5745	93	1750	500	4320	10	1	18598223	1101	10.65	0.94	12	0.78	556.00	6303.00	10240	20231120	-42.19	5050	20231016	17.23	7860	-24.68	20240108	5650	4.78	20240527	10240	-42.19	20231120	5050	17.23	20231016	3.96	N	041920	500	92 억		455198	N	N	0	N	00	N
99	20240715	150457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	30	2	0.51	827556920	141389	305.05	5840	5970	5770	7590	4090	5840	5853.05	2.45	0	8634	5913	5876	5813	5776	5713	5845	5745	93	1750	500	4320	10	1	18598223	1092	10.56	0.93	12	0.76	556.00	6303.00	10240	20231120	-42.68	5050	20231016	16.24	7860	-25.32	20240108	5650	3.89	20240527	10240	-42.68	20231120	5050	16.24	20231016	3.96	N	041920	500	92 억		455198	N	N	0	N	00	N
100	20240715	140457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	80	2	1.37	791601240	135292	291.90	5840	5970	5770	7590	4090	5840	5851.06	2.45	0	9087	5913	5876	5813	5776	5713	5845	5745	93	1750	500	4320	10	1	18598223	1101	10.65	0.94	12	0.73	556.00	6303.00	10240	20231120	-42.19	5050	20231016	17.23	7860	-24.68	20240108	5650	4.78	20240527	10240	-42.19	20231120	5050	17.23	20231016	3.96	N	041920	500	92 억		455198	N	N	0	N	00	N
101	20240715	130456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	100	2	1.71	752758220	128746	277.78	5840	5970	5770	7590	4090	5840	5846.85	2.45	0	8987	5913	5876	5813	5776	5713	5845	5745	93	1750	500	4320	10	1	18598223	1105	10.68	0.94	12	0.69	556.00	6303.00	10240	20231120	-41.99	5050	20231016	17.62	7860	-24.43	20240108	5650	5.13	20240527	10240	-41.99	20231120	5050	17.62	20231016	3.96	N	041920	500	92 억		455198	N	N	0	N	00	N
102	20240715	120457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	50	2	0.86	626159340	107412	231.75	5840	5900	5770	7590	4090	5840	5829.51	2.45	0	4571	5913	5876	5813	5776	5713	5845	5745	93	1750	500	4320	10	1	18598223	1095	10.59	0.93	12	0.58	556.00	6303.00	10240	20231120	-42.48	5050	20231016	16.63	7860	-25.06	20240108	5650	4.25	20240527	10240	-42.48	20231120	5050	16.63	20231016	3.96	N	041920	500	92 억		455198	N	N	0	N	00	N
103	20240715	110457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	50	2	0.86	614403370	105416	227.44	5840	5900	5770	7590	4090	5840	5828.37	2.45	0	4562	5913	5876	5813	5776	5713	5845	5745	93	1750	500	4320	10	1	18598223	1095	10.59	0.93	12	0.57	556.00	6303.00	10240	20231120	-42.48	5050	20231016	16.63	7860	-25.06	20240108	5650	4.25	20240527	10240	-42.48	20231120	5050	16.63	20231016	3.96	N	041920	500	92 억		455198	N	N	0	N	00	N
104	20240715	100457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	0	3	0.00	420258890	72282	155.95	5840	5870	5770	7590	4090	5840	5814.16	2.45	0	5848	5913	5876	5813	5776	5713	5845	5745	93	1750	500	4320	10	1	18598223	1086	10.50	0.93	12	0.39	556.00	6303.00	10240	20231120	-42.97	5050	20231016	15.64	7860	-25.70	20240108	5650	3.36	20240527	10240	-42.97	20231120	5050	15.64	20231016	3.96	N	041920	500	92 억		455198	N	N	0	N	00	N
105	20240715	090457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	-60	5	-1.03	46586830	8066	17.40	5840	5840	5770	7590	4090	5840	5775.70	2.45	0	-1546	5913	5876	5813	5776	5713	5845	5745	93	1750	500	4320	10	1	18598223	1075	10.40	0.92	12	0.04	556.00	6303.00	10240	20231120	-43.55	5050	20231016	14.46	7860	-26.46	20240108	5650	2.30	20240527	10240	-43.55	20231120	5050	14.46	20231016	3.96	N	041920	500	92 억		455198	N	N	0	N	00	N
106	20240712	160452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	0	3	0.00	267935000	46223	26.94	5850	5850	5750	7590	4090	5840	5796.57	2.58	0	-23670	6053	5946	5813	5706	5573	5880	5640	93	1750	500	4320	10	1	18598223	1086	10.50	0.93	12	0.25	556.00	6303.00	10240	20231120	-42.97	5050	20231016	15.64	7860	-25.70	20240108	5650	3.36	20240527	10240	-42.97	20231120	5050	15.64	20231016	3.95	N	041920	500	92 억		479660	N	N	0	N	00	N
107	20240712	150455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5760	-80	5	-1.37	233907600	40350	23.52	5850	5850	5750	7590	4090	5840	5796.97	2.58	0	-20738	6053	5946	5813	5706	5573	5880	5640	93	1750	500	4320	10	1	18598223	1071	10.36	0.91	12	0.22	556.00	6303.00	10240	20231120	-43.75	5050	20231016	14.06	7860	-26.72	20240108	5650	1.95	20240527	10240	-43.75	20231120	5050	14.06	20231016	3.95	N	041920	500	92 억		479660	N	N	0	N	00	N
108	20240712	140458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-50	5	-0.86	170858500	29433	17.16	5850	5850	5760	7590	4090	5840	5805.00	2.58	0	-16936	6053	5946	5813	5706	5573	5880	5640	93	1750	500	4320	10	1	18598223	1077	10.41	0.92	12	0.16	556.00	6303.00	10240	20231120	-43.46	5050	20231016	14.65	7860	-26.34	20240108	5650	2.48	20240527	10240	-43.46	20231120	5050	14.65	20231016	3.95	N	041920	500	92 억		479660	N	N	0	N	00	N
109	20240712	130454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-30	5	-0.51	130333720	22453	13.09	5850	5850	5760	7590	4090	5840	5804.74	2.58	0	-10687	6053	5946	5813	5706	5573	5880	5640	93	1750	500	4320	10	1	18598223	1081	10.45	0.92	12	0.12	556.00	6303.00	10240	20231120	-43.26	5050	20231016	15.05	7860	-26.08	20240108	5650	2.83	20240527	10240	-43.26	20231120	5050	15.05	20231016	3.95	N	041920	500	92 억		479660	N	N	0	N	00	N
110	20240712	120456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	-60	5	-1.03	100252780	17262	10.06	5850	5850	5760	7590	4090	5840	5807.72	2.58	0	-6257	6053	5946	5813	5706	5573	5880	5640	93	1750	500	4320	10	1	18598223	1075	10.40	0.92	12	0.09	556.00	6303.00	10240	20231120	-43.55	5050	20231016	14.46	7860	-26.46	20240108	5650	2.30	20240527	10240	-43.55	20231120	5050	14.46	20231016	3.95	N	041920	500	92 억		479660	N	N	0	N	00	N
111	20240712	110453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	-60	5	-1.03	77161720	13264	7.73	5850	5850	5780	7590	4090	5840	5817.38	2.58	0	-3828	6053	5946	5813	5706	5573	5880	5640	93	1750	500	4320	10	1	18598223	1075	10.40	0.92	12	0.07	556.00	6303.00	10240	20231120	-43.55	5050	20231016	14.46	7860	-26.46	20240108	5650	2.30	20240527	10240	-43.55	20231120	5050	14.46	20231016	3.95	N	041920	500	92 억		479660	N	N	0	N	00	N
112	20240712	100455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-20	5	-0.34	63419200	10893	6.35	5850	5850	5780	7590	4090	5840	5822.01	2.58	0	-3615	6053	5946	5813	5706	5573	5880	5640	93	1750	500	4320	10	1	18598223	1082	10.47	0.92	12	0.06	556.00	6303.00	10240	20231120	-43.16	5050	20231016	15.25	7860	-25.95	20240108	5650	3.01	20240527	10240	-43.16	20231120	5050	15.25	20231016	3.95	N	041920	500	92 억		479660	N	N	0	N	00	N
113	20240712	090454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5810	-30	5	-0.51	19097000	3271	1.91	5850	5850	5810	7590	4090	5840	5838.28	2.58	0	-2071	6053	5946	5813	5706	5573	5880	5640	93	1750	500	4320	10	1	18598223	1081	10.45	0.92	12	0.02	556.00	6303.00	10240	20231120	-43.26	5050	20231016	15.05	7860	-26.08	20240108	5650	2.83	20240527	10240	-43.26	20231120	5050	15.05	20231016	3.95	N	041920	500	92 억		479660	N	N	0	N	00	N
114	20240711	160451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-40	5	-0.68	991690330	171549	516.96	5890	5920	5680	7640	4120	5880	5780.80	2.25	0	60878	5993	5936	5893	5836	5793	5915	5815	93	1760	500	4350	10	1	18598223	1086	10.50	0.93	12	0.92	556.00	6303.00	10240	20231120	-42.97	5050	20231016	15.64	7860	-25.70	20240108	5650	3.36	20240527	10240	-42.97	20231120	5050	15.64	20231016	3.95	N	041920	500	92 억		419301	N	N	0	N	00	N
115	20240711	150456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-40	5	-0.68	968660140	167599	505.06	5890	5920	5680	7640	4120	5880	5779.63	2.25	0	63588	5993	5936	5893	5836	5793	5915	5815	93	1760	500	4350	10	1	18598223	1086	10.50	0.93	12	0.90	556.00	6303.00	10240	20231120	-42.97	5050	20231016	15.64	7860	-25.70	20240108	5650	3.36	20240527	10240	-42.97	20231120	5050	15.64	20231016	3.95	N	041920	500	92 억		419301	N	N	0	N	00	N
116	20240711	140455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	-20	5	-0.34	925209500	160167	482.66	5890	5920	5680	7640	4120	5880	5776.53	2.25	0	66115	5993	5936	5893	5836	5793	5915	5815	93	1760	500	4350	10	1	18598223	1090	10.54	0.93	12	0.86	556.00	6303.00	10240	20231120	-42.77	5050	20231016	16.04	7860	-25.45	20240108	5650	3.72	20240527	10240	-42.77	20231120	5050	16.04	20231016	3.95	N	041920	500	92 억		419301	N	N	0	N	00	N
117	20240711	130453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-40	5	-0.68	897788320	155475	468.52	5890	5920	5680	7640	4120	5880	5774.49	2.25	0	65923	5993	5936	5893	5836	5793	5915	5815	93	1760	500	4350	10	1	18598223	1086	10.50	0.93	12	0.84	556.00	6303.00	10240	20231120	-42.97	5050	20231016	15.64	7860	-25.70	20240108	5650	3.36	20240527	10240	-42.97	20231120	5050	15.64	20231016	3.95	N	041920	500	92 억		419301	N	N	0	N	00	N
118	20240711	120454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	-20	5	-0.34	890127440	154164	464.57	5890	5920	5680	7640	4120	5880	5773.90	2.25	0	66683	5993	5936	5893	5836	5793	5915	5815	93	1760	500	4350	10	1	18598223	1090	10.54	0.93	12	0.83	556.00	6303.00	10240	20231120	-42.77	5050	20231016	16.04	7860	-25.45	20240108	5650	3.72	20240527	10240	-42.77	20231120	5050	16.04	20231016	3.95	N	041920	500	92 억		419301	N	N	0	N	00	N
119	20240711	110452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-60	5	-1.02	862753050	149477	450.45	5890	5920	5680	7640	4120	5880	5771.81	2.25	0	66581	5993	5936	5893	5836	5793	5915	5815	93	1760	500	4350	10	1	18598223	1082	10.47	0.92	12	0.80	556.00	6303.00	10240	20231120	-43.16	5050	20231016	15.25	7860	-25.95	20240108	5650	3.01	20240527	10240	-43.16	20231120	5050	15.25	20231016	3.95	N	041920	500	92 억		419301	N	N	0	N	00	N
120	20240711	100453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-40	5	-0.68	780054440	135257	407.60	5890	5920	5680	7640	4120	5880	5767.20	2.25	0	65433	5993	5936	5893	5836	5793	5915	5815	93	1760	500	4350	10	1	18598223	1086	10.50	0.93	12	0.73	556.00	6303.00	10240	20231120	-42.97	5050	20231016	15.64	7860	-25.70	20240108	5650	3.36	20240527	10240	-42.97	20231120	5050	15.64	20231016	3.95	N	041920	500	92 억		419301	N	N	0	N	00	N
121	20240711	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	30	2	0.51	2280890	387	1.17	5890	5910	5890	7640	4120	5880	5893.77	2.25	0	59	5993	5936	5893	5836	5793	5915	5815	93	1760	500	4350	10	1	18598223	1099	10.63	0.94	12	0.00	556.00	6303.00	10240	20231120	-42.29	5050	20231016	17.03	7860	-24.81	20240108	5650	4.60	20240527	10240	-42.29	20231120	5050	17.03	20231016	3.95	N	041920	500	92 억		419301	N	N	0	N	00	N
122	20240710	160452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-60	5	-1.01	194692400	33132	134.85	5940	5950	5850	7720	4160	5940	5876.21	2.29	0	-5782	6000	5970	5910	5880	5820	5985	5895	93	1780	500	4390	10	1	18598223	1094	10.58	0.93	12	0.18	556.00	6303.00	10240	20231120	-42.58	5050	20231016	16.44	7860	-25.19	20240108	5650	4.07	20240527	10240	-42.58	20231120	5050	16.44	20231016	3.94	N	041920	500	92 억		425076	N	N	0	N	00	N
123	20240710	150453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-50	5	-0.84	169739870	28890	117.58	5940	5950	5850	7720	4160	5940	5875.38	2.29	0	-5096	6000	5970	5910	5880	5820	5985	5895	93	1780	500	4390	10	1	18598223	1095	10.59	0.93	12	0.16	556.00	6303.00	10240	20231120	-42.48	5050	20231016	16.63	7860	-25.06	20240108	5650	4.25	20240527	10240	-42.48	20231120	5050	16.63	20231016	3.94	N	041920	500	92 억		425076	N	N	0	N	00	N
124	20240710	140450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-60	5	-1.01	151940590	25864	105.27	5940	5950	5850	7720	4160	5940	5874.60	2.29	0	-4767	6000	5970	5910	5880	5820	5985	5895	93	1780	500	4390	10	1	18598223	1094	10.58	0.93	12	0.14	556.00	6303.00	10240	20231120	-42.58	5050	20231016	16.44	7860	-25.19	20240108	5650	4.07	20240527	10240	-42.58	20231120	5050	16.44	20231016	3.94	N	041920	500	92 억		425076	N	N	0	N	00	N
125	20240710	130451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	-30	5	-0.51	125538670	21379	87.01	5940	5950	5850	7720	4160	5940	5872.06	2.29	0	-4555	6000	5970	5910	5880	5820	5985	5895	93	1780	500	4390	10	1	18598223	1099	10.63	0.94	12	0.11	556.00	6303.00	10240	20231120	-42.29	5050	20231016	17.03	7860	-24.81	20240108	5650	4.60	20240527	10240	-42.29	20231120	5050	17.03	20231016	3.94	N	041920	500	92 억		425076	N	N	0	N	00	N
126	20240710	120452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	-70	5	-1.18	114310900	19472	79.25	5940	5950	5850	7720	4160	5940	5870.53	2.29	0	-4551	6000	5970	5910	5880	5820	5985	5895	93	1780	500	4390	10	1	18598223	1092	10.56	0.93	12	0.10	556.00	6303.00	10240	20231120	-42.68	5050	20231016	16.24	7860	-25.32	20240108	5650	3.89	20240527	10240	-42.68	20231120	5050	16.24	20231016	3.94	N	041920	500	92 억		425076	N	N	0	N	00	N
127	20240710	110452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	-70	5	-1.18	92698140	15783	64.24	5940	5950	5850	7720	4160	5940	5873.29	2.29	0	-2593	6000	5970	5910	5880	5820	5985	5895	93	1780	500	4390	10	1	18598223	1092	10.56	0.93	12	0.08	556.00	6303.00	10240	20231120	-42.68	5050	20231016	16.24	7860	-25.32	20240108	5650	3.89	20240527	10240	-42.68	20231120	5050	16.24	20231016	3.94	N	041920	500	92 억		425076	N	N	0	N	00	N
128	20240710	100448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-40	5	-0.67	59294650	10082	41.03	5940	5950	5850	7720	4160	5940	5881.24	2.29	0	-2294	6000	5970	5910	5880	5820	5985	5895	93	1780	500	4390	10	1	18598223	1097	10.61	0.94	12	0.05	556.00	6303.00	10240	20231120	-42.38	5050	20231016	16.83	7860	-24.94	20240108	5650	4.42	20240527	10240	-42.38	20231120	5050	16.83	20231016	3.94	N	041920	500	92 억		425076	N	N	0	N	00	N
129	20240710	090451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	0	3	0.00	3415500	575	2.34	5940	5940	5940	7720	4160	5940	5940.00	2.29	0	-443	6000	5970	5910	5880	5820	5985	5895	93	1780	500	4390	10	1	18598223	1105	10.68	0.94	12	0.00	556.00	6303.00	10240	20231120	-41.99	5050	20231016	17.62	7860	-24.43	20240108	5650	5.13	20240527	10240	-41.99	20231120	5050	17.62	20231016	3.94	N	041920	500	92 억		425076	N	N	0	N	00	N
130	20240709	160450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5940	30	2	0.51	144531030	24530	181.37	5870	5940	5850	7680	4140	5910	5892.01	2.34	0	-9403	6016	5962	5896	5842	5776	5990	5870	93	1770	500	4370	10	1	18598223	1105	10.68	0.94	12	0.13	556.00	6303.00	10240	20231120	-41.99	5050	20231016	17.62	7860	-24.43	20240108	5650	5.13	20240527	10240	-41.99	20231120	5050	17.62	20231016	3.93	N	041920	500	92 억		434505	N	N	0	N	00	N
131	20240709	150450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-10	5	-0.17	126718380	21524	159.14	5870	5940	5850	7680	4140	5910	5887.31	2.34	0	-8183	6016	5962	5896	5842	5776	5990	5870	93	1770	500	4370	10	1	18598223	1097	10.61	0.94	12	0.12	556.00	6303.00	10240	20231120	-42.38	5050	20231016	16.83	7860	-24.94	20240108	5650	4.42	20240527	10240	-42.38	20231120	5050	16.83	20231016	3.93	N	041920	500	92 억		434505	N	N	0	N	00	N
132	20240709	140451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	0	3	0.00	109353430	18579	137.37	5870	5940	5850	7680	4140	5910	5885.86	2.34	0	-6242	6016	5962	5896	5842	5776	5990	5870	93	1770	500	4370	10	1	18598223	1099	10.63	0.94	12	0.10	556.00	6303.00	10240	20231120	-42.29	5050	20231016	17.03	7860	-24.81	20240108	5650	4.60	20240527	10240	-42.29	20231120	5050	17.03	20231016	3.93	N	041920	500	92 억		434505	N	N	0	N	00	N
133	20240709	130452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-20	5	-0.34	87611820	14889	110.09	5870	5940	5850	7680	4140	5910	5884.33	2.34	0	-3479	6016	5962	5896	5842	5776	5990	5870	93	1770	500	4370	10	1	18598223	1095	10.59	0.93	12	0.08	556.00	6303.00	10240	20231120	-42.48	5050	20231016	16.63	7860	-25.06	20240108	5650	4.25	20240527	10240	-42.48	20231120	5050	16.63	20231016	3.93	N	041920	500	92 억		434505	N	N	0	N	00	N
134	20240709	120453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	-50	5	-0.85	80717380	13718	101.43	5870	5940	5850	7680	4140	5910	5884.05	2.34	0	-3009	6016	5962	5896	5842	5776	5990	5870	93	1770	500	4370	10	1	18598223	1090	10.54	0.93	12	0.07	556.00	6303.00	10240	20231120	-42.77	5050	20231016	16.04	7860	-25.45	20240108	5650	3.72	20240527	10240	-42.77	20231120	5050	16.04	20231016	3.93	N	041920	500	92 억		434505	N	N	0	N	00	N
135	20240709	110452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-20	5	-0.34	58996390	10017	74.06	5870	5940	5850	7680	4140	5910	5889.63	2.34	0	-1358	6016	5962	5896	5842	5776	5990	5870	93	1770	500	4370	10	1	18598223	1095	10.59	0.93	12	0.05	556.00	6303.00	10240	20231120	-42.48	5050	20231016	16.63	7860	-25.06	20240108	5650	4.25	20240527	10240	-42.48	20231120	5050	16.63	20231016	3.93	N	041920	500	92 억		434505	N	N	0	N	00	N
136	20240709	100452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	0	3	0.00	35333560	5987	44.27	5870	5940	5870	7680	4140	5910	5901.71	2.34	0	702	6016	5962	5896	5842	5776	5990	5870	93	1770	500	4370	10	1	18598223	1099	10.63	0.94	12	0.03	556.00	6303.00	10240	20231120	-42.29	5050	20231016	17.03	7860	-24.81	20240108	5650	4.60	20240527	10240	-42.29	20231120	5050	17.03	20231016	3.93	N	041920	500	92 억		434505	N	N	0	N	00	N
137	20240709	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	20	2	0.34	5602070	954	7.05	5870	5940	5870	7680	4140	5910	5872.19	2.34	0	-147	6016	5962	5896	5842	5776	5990	5870	93	1770	500	4370	10	1	18598223	1103	10.67	0.94	12	0.01	556.00	6303.00	10240	20231120	-42.09	5050	20231016	17.43	7860	-24.55	20240108	5650	4.96	20240527	10240	-42.09	20231120	5050	17.43	20231016	3.93	N	041920	500	92 억		434505	N	N	0	N	00	N
138	20240708	160447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5910	80	2	1.37	79589760	13525	26.20	5830	5950	5830	7570	4090	5830	5884.64	2.32	0	2317	6116	5972	5886	5742	5656	6045	5815	93	1740	500	4310	10	1	18598223	1099	10.63	0.94	12	0.07	556.00	6303.00	10240	20231120	-42.29	5050	20231016	17.03	7860	-24.81	20240108	5650	4.60	20240527	10240	-42.29	20231120	5050	17.03	20231016	3.95	N	041920	500	92 억		432188	N	N	0	N	00	N
139	20240708	150449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	90	2	1.54	75097920	12765	24.73	5830	5950	5830	7570	4090	5830	5883.11	2.32	0	2086	6116	5972	5886	5742	5656	6045	5815	93	1740	500	4310	10	1	18598223	1101	10.65	0.94	12	0.07	556.00	6303.00	10240	20231120	-42.19	5050	20231016	17.23	7860	-24.68	20240108	5650	4.78	20240527	10240	-42.19	20231120	5050	17.23	20231016	3.95	N	041920	500	92 억		432188	N	N	0	N	00	N
140	20240708	140450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	70	2	1.20	66381500	11291	21.87	5830	5950	5830	7570	4090	5830	5879.15	2.32	0	1515	6116	5972	5886	5742	5656	6045	5815	93	1740	500	4310	10	1	18598223	1097	10.61	0.94	12	0.06	556.00	6303.00	10240	20231120	-42.38	5050	20231016	16.83	7860	-24.94	20240108	5650	4.42	20240527	10240	-42.38	20231120	5050	16.83	20231016	3.95	N	041920	500	92 억		432188	N	N	0	N	00	N
141	20240708	130447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	90	2	1.54	62684130	10665	20.66	5830	5950	5830	7570	4090	5830	5877.56	2.32	0	1514	6116	5972	5886	5742	5656	6045	5815	93	1740	500	4310	10	1	18598223	1101	10.65	0.94	12	0.06	556.00	6303.00	10240	20231120	-42.19	5050	20231016	17.23	7860	-24.68	20240108	5650	4.78	20240527	10240	-42.19	20231120	5050	17.23	20231016	3.95	N	041920	500	92 억		432188	N	N	0	N	00	N
142	20240708	120449	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	100	2	1.72	60910660	10365	20.08	5830	5950	5830	7570	4090	5830	5876.57	2.32	0	1514	6116	5972	5886	5742	5656	6045	5815	93	1740	500	4310	10	1	18598223	1103	10.67	0.94	12	0.06	556.00	6303.00	10240	20231120	-42.09	5050	20231016	17.43	7860	-24.55	20240108	5650	4.96	20240527	10240	-42.09	20231120	5050	17.43	20231016	3.95	N	041920	500	92 억		432188	N	N	0	N	00	N
143	20240708	110447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	40	2	0.69	43997830	7516	14.56	5830	5880	5830	7570	4090	5830	5853.89	2.32	0	2049	6116	5972	5886	5742	5656	6045	5815	93	1740	500	4310	10	1	18598223	1092	10.56	0.93	12	0.04	556.00	6303.00	10240	20231120	-42.68	5050	20231016	16.24	7860	-25.32	20240108	5650	3.89	20240527	10240	-42.68	20231120	5050	16.24	20231016	3.95	N	041920	500	92 억		432188	N	N	0	N	00	N
144	20240708	100447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5870	40	2	0.69	25731260	4402	8.53	5830	5870	5830	7570	4090	5830	5845.36	2.32	0	2036	6116	5972	5886	5742	5656	6045	5815	93	1740	500	4310	10	1	18598223	1092	10.56	0.93	12	0.02	556.00	6303.00	10240	20231120	-42.68	5050	20231016	16.24	7860	-25.32	20240108	5650	3.89	20240527	10240	-42.68	20231120	5050	16.24	20231016	3.95	N	041920	500	92 억		432188	N	N	0	N	00	N
145	20240708	090448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	30	2	0.51	2185880	374	0.72	5830	5860	5830	7570	4090	5830	5844.60	2.32	0	32	6116	5972	5886	5742	5656	6045	5815	93	1740	500	4310	10	1	18598223	1090	10.54	0.93	12	0.00	556.00	6303.00	10240	20231120	-42.77	5050	20231016	16.04	7860	-25.45	20240108	5650	3.72	20240527	10240	-42.77	20231120	5050	16.04	20231016	3.95	N	041920	500	92 억		432188	N	N	0	N	00	N
146	20240705	160446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	10	2	0.17	305006920	51625	180.38	5820	6030	5800	7560	4080	5820	5908.12	2.35	0	-4371	5993	5906	5853	5766	5713	5880	5740	93	1740	500	4300	10	1	18598223	1084	10.49	0.92	12	0.28	556.00	6303.00	10240	20231120	-43.07	5050	20231016	15.45	7860	-25.83	20240108	5650	3.19	20240527	10240	-43.07	20231120	5050	15.45	20231016	4.01	N	041920	500	92 억		436517	N	N	0	N	00	N
147	20240705	150448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	40	2	0.69	280549900	47426	165.71	5820	6030	5820	7560	4080	5820	5915.53	2.35	0	-4657	5993	5906	5853	5766	5713	5880	5740	93	1740	500	4300	10	1	18598223	1090	10.54	0.93	12	0.26	556.00	6303.00	10240	20231120	-42.77	5050	20231016	16.04	7860	-25.45	20240108	5650	3.72	20240527	10240	-42.77	20231120	5050	16.04	20231016	4.01	N	041920	500	92 억		436517	N	N	0	N	00	N
148	20240705	140448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	100	2	1.72	198675440	33418	116.76	5820	6030	5820	7560	4080	5820	5945.16	2.35	0	-4771	5993	5906	5853	5766	5713	5880	5740	93	1740	500	4300	10	1	18598223	1101	10.65	0.94	12	0.18	556.00	6303.00	10240	20231120	-42.19	5050	20231016	17.23	7860	-24.68	20240108	5650	4.78	20240527	10240	-42.19	20231120	5050	17.23	20231016	4.01	N	041920	500	92 억		436517	N	N	0	N	00	N
149	20240705	130446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	70	2	1.20	185203030	31144	108.82	5820	6030	5820	7560	4080	5820	5946.67	2.35	0	-3932	5993	5906	5853	5766	5713	5880	5740	93	1740	500	4300	10	1	18598223	1095	10.59	0.93	12	0.17	556.00	6303.00	10240	20231120	-42.48	5050	20231016	16.63	7860	-25.06	20240108	5650	4.25	20240527	10240	-42.48	20231120	5050	16.63	20231016	4.01	N	041920	500	92 억		436517	N	N	0	N	00	N
150	20240705	120447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5930	110	2	1.89	169093420	28416	99.29	5820	6030	5820	7560	4080	5820	5950.64	2.35	0	-3995	5993	5906	5853	5766	5713	5880	5740	93	1740	500	4300	10	1	18598223	1103	10.67	0.94	12	0.15	556.00	6303.00	10240	20231120	-42.09	5050	20231016	17.43	7860	-24.55	20240108	5650	4.96	20240527	10240	-42.09	20231120	5050	17.43	20231016	4.01	N	041920	500	92 억		436517	N	N	0	N	00	N
151	20240705	110446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5920	100	2	1.72	159347710	26770	93.54	5820	6030	5820	7560	4080	5820	5952.47	2.35	0	-3472	5993	5906	5853	5766	5713	5880	5740	93	1740	500	4300	10	1	18598223	1101	10.65	0.94	12	0.14	556.00	6303.00	10240	20231120	-42.19	5050	20231016	17.23	7860	-24.68	20240108	5650	4.78	20240527	10240	-42.19	20231120	5050	17.23	20231016	4.01	N	041920	500	92 억		436517	N	N	0	N	00	N
152	20240705	100446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5990	170	2	2.92	144703950	24311	84.94	5820	6030	5820	7560	4080	5820	5952.20	2.35	0	-2706	5993	5906	5853	5766	5713	5880	5740	93	1740	500	4300	10	1	18598223	1114	10.77	0.95	12	0.13	556.00	6303.00	10240	20231120	-41.50	5050	20231016	18.61	7860	-23.79	20240108	5650	6.02	20240527	10240	-41.50	20231120	5050	18.61	20231016	4.01	N	041920	500	92 억		436517	N	N	0	N	00	N
153	20240705	090447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	30	2	0.52	10350030	1770	6.18	5820	5890	5820	7560	4080	5820	5847.47	2.35	0	-916	5993	5906	5853	5766	5713	5880	5740	93	1740	500	4300	10	1	18598223	1088	10.52	0.93	12	0.01	556.00	6303.00	10240	20231120	-42.87	5050	20231016	15.84	7860	-25.57	20240108	5650	3.54	20240527	10240	-42.87	20231120	5050	15.84	20231016	4.01	N	041920	500	92 억		436517	N	N	0	N	00	N
154	20240704	160444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-80	5	-1.36	166756000	28562	59.24	5910	5940	5800	7670	4130	5900	5838.39	2.41	0	-11121	6046	5972	5876	5802	5706	6010	5840	93	1770	500	4360	10	1	18598223	1082	10.47	0.92	12	0.15	556.00	6303.00	10240	20231120	-43.16	5050	20231016	15.25	7860	-25.95	20240108	5650	3.01	20240527	10240	-43.16	20231120	5050	15.25	20231016	4.47	N	041920	500	92 억		448178	N	N	0	N	00	N
155	20240704	150446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	-50	5	-0.85	133717320	22884	47.46	5910	5940	5800	7670	4130	5900	5843.27	2.41	0	-9387	6046	5972	5876	5802	5706	6010	5840	93	1770	500	4360	10	1	18598223	1088	10.52	0.93	12	0.12	556.00	6303.00	10240	20231120	-42.87	5050	20231016	15.84	7860	-25.57	20240108	5650	3.54	20240527	10240	-42.87	20231120	5050	15.84	20231016	4.47	N	041920	500	92 억		448178	N	N	0	N	00	N
156	20240704	140446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5820	-80	5	-1.36	115394260	19745	40.95	5910	5940	5800	7670	4130	5900	5844.23	2.41	0	-8601	6046	5972	5876	5802	5706	6010	5840	93	1770	500	4360	10	1	18598223	1082	10.47	0.92	12	0.11	556.00	6303.00	10240	20231120	-43.16	5050	20231016	15.25	7860	-25.95	20240108	5650	3.01	20240527	10240	-43.16	20231120	5050	15.25	20231016	4.47	N	041920	500	92 억		448178	N	N	0	N	00	N
157	20240704	130446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	-50	5	-0.85	81593290	13936	28.90	5910	5940	5800	7670	4130	5900	5854.86	2.41	0	-6116	6046	5972	5876	5802	5706	6010	5840	93	1770	500	4360	10	1	18598223	1088	10.52	0.93	12	0.07	556.00	6303.00	10240	20231120	-42.87	5050	20231016	15.84	7860	-25.57	20240108	5650	3.54	20240527	10240	-42.87	20231120	5050	15.84	20231016	4.47	N	041920	500	92 억		448178	N	N	0	N	00	N
158	20240704	120445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-60	5	-1.02	62593610	10669	22.13	5910	5940	5820	7670	4130	5900	5866.87	2.41	0	-5147	6046	5972	5876	5802	5706	6010	5840	93	1770	500	4360	10	1	18598223	1086	10.50	0.93	12	0.06	556.00	6303.00	10240	20231120	-42.97	5050	20231016	15.64	7860	-25.70	20240108	5650	3.36	20240527	10240	-42.97	20231120	5050	15.64	20231016	4.47	N	041920	500	92 억		448178	N	N	0	N	00	N
159	20240704	110445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-20	5	-0.34	45801990	7789	16.15	5910	5940	5820	7670	4130	5900	5880.34	2.41	0	-3103	6046	5972	5876	5802	5706	6010	5840	93	1770	500	4360	10	1	18598223	1094	10.58	0.93	12	0.04	556.00	6303.00	10240	20231120	-42.58	5050	20231016	16.44	7860	-25.19	20240108	5650	4.07	20240527	10240	-42.58	20231120	5050	16.44	20231016	4.47	N	041920	500	92 억		448178	N	N	0	N	00	N
160	20240704	100445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	0	3	0.00	39623480	6735	13.97	5910	5940	5820	7670	4130	5900	5883.22	2.41	0	-3078	6046	5972	5876	5802	5706	6010	5840	93	1770	500	4360	10	1	18598223	1097	10.61	0.94	12	0.04	556.00	6303.00	10240	20231120	-42.38	5050	20231016	16.83	7860	-24.94	20240108	5650	4.42	20240527	10240	-42.38	20231120	5050	16.83	20231016	4.47	N	041920	500	92 억		448178	N	N	0	N	00	N
161	20240704	090445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-10	5	-0.17	15986630	2708	5.62	5910	5910	5890	7670	4130	5900	5903.48	2.41	0	-1851	6046	5972	5876	5802	5706	6010	5840	93	1770	500	4360	10	1	18598223	1095	10.59	0.93	12	0.01	556.00	6303.00	10240	20231120	-42.48	5050	20231016	16.63	7860	-25.06	20240108	5650	4.25	20240527	10240	-42.48	20231120	5050	16.63	20231016	4.47	N	041920	500	92 억		448178	N	N	0	N	00	N
162	20240703	160443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	70	2	1.20	270753620	46371	34.62	5830	5950	5780	7570	4090	5830	5838.86	2.47	0	-11033	6136	5982	5866	5712	5596	5925	5655	93	1740	500	4310	10	1	18598223	1097	10.61	0.94	12	0.25	556.00	6303.00	10240	20231120	-42.38	5050	20231016	16.83	7860	-24.94	20240108	5650	4.42	20240527	10240	-42.38	20231120	5050	16.83	20231016	4.52	N	041920	500	92 억		459499	N	N	0	N	00	N
163	20240703	150445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5850	20	2	0.34	251342290	43060	32.15	5830	5950	5780	7570	4090	5830	5837.02	2.47	0	-10359	6136	5982	5866	5712	5596	5925	5655	93	1740	500	4310	10	1	18598223	1088	10.52	0.93	12	0.23	556.00	6303.00	10240	20231120	-42.87	5050	20231016	15.84	7860	-25.57	20240108	5650	3.54	20240527	10240	-42.87	20231120	5050	15.84	20231016	4.52	N	041920	500	92 억		459499	N	N	0	N	00	N
164	20240703	140445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	50	2	0.86	198904790	34128	25.48	5830	5900	5780	7570	4090	5830	5828.20	2.47	0	-10521	6136	5982	5866	5712	5596	5925	5655	93	1740	500	4310	10	1	18598223	1094	10.58	0.93	12	0.18	556.00	6303.00	10240	20231120	-42.58	5050	20231016	16.44	7860	-25.19	20240108	5650	4.07	20240527	10240	-42.58	20231120	5050	16.44	20231016	4.52	N	041920	500	92 억		459499	N	N	0	N	00	N
165	20240703	130444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	0	3	0.00	143740130	24685	18.43	5830	5900	5780	7570	4090	5830	5822.97	2.47	0	-9865	6136	5982	5866	5712	5596	5925	5655	93	1740	500	4310	10	1	18598223	1084	10.49	0.92	12	0.13	556.00	6303.00	10240	20231120	-43.07	5050	20231016	15.45	7860	-25.83	20240108	5650	3.19	20240527	10240	-43.07	20231120	5050	15.45	20231016	4.52	N	041920	500	92 억		459499	N	N	0	N	00	N
166	20240703	120443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5780	-50	5	-0.86	141139870	24238	18.10	5830	5900	5780	7570	4090	5830	5823.08	2.47	0	-9865	6136	5982	5866	5712	5596	5925	5655	93	1740	500	4310	10	1	18598223	1075	10.40	0.92	12	0.13	556.00	6303.00	10240	20231120	-43.55	5050	20231016	14.46	7860	-26.46	20240108	5650	2.30	20240527	10240	-43.55	20231120	5050	14.46	20231016	4.52	N	041920	500	92 억		459499	N	N	0	N	00	N
167	20240703	110445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5790	-40	5	-0.69	122674650	21045	15.71	5830	5900	5780	7570	4090	5830	5829.16	2.47	0	-9807	6136	5982	5866	5712	5596	5925	5655	93	1740	500	4310	10	1	18598223	1077	10.41	0.92	12	0.11	556.00	6303.00	10240	20231120	-43.46	5050	20231016	14.65	7860	-26.34	20240108	5650	2.48	20240527	10240	-43.46	20231120	5050	14.65	20231016	4.52	N	041920	500	92 억		459499	N	N	0	N	00	N
168	20240703	100445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	0	3	0.00	83254900	14249	10.64	5830	5900	5810	7570	4090	5830	5842.86	2.47	0	-8198	6136	5982	5866	5712	5596	5925	5655	93	1740	500	4310	10	1	18598223	1084	10.49	0.92	12	0.08	556.00	6303.00	10240	20231120	-43.07	5050	20231016	15.45	7860	-25.83	20240108	5650	3.19	20240527	10240	-43.07	20231120	5050	15.45	20231016	4.52	N	041920	500	92 억		459499	N	N	0	N	00	N
169	20240703	090443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	0	3	0.00	7800550	1338	1.00	5830	5840	5830	7570	4090	5830	5830.01	2.47	0	-1280	6136	5982	5866	5712	5596	5925	5655	93	1740	500	4310	10	1	18598223	1084	10.49	0.92	12	0.01	556.00	6303.00	10240	20231120	-43.07	5050	20231016	15.45	7860	-25.83	20240108	5650	3.19	20240527	10240	-43.07	20231120	5050	15.45	20231016	4.52	N	041920	500	92 억		459499	N	N	0	N	00	N
170	20240702	160442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5830	-230	5	-3.80	776931990	133595	485.73	6000	6020	5750	7870	4250	6060	5815.58	2.25	0	41312	6193	6126	6023	5956	5853	6160	5990	93	1810	500	4480	10	1	18598223	1084	10.49	0.92	12	0.72	556.00	6303.00	10240	20231120	-43.07	5050	20231016	15.45	7860	-25.83	20240108	5650	3.19	20240527	10240	-43.07	20231120	5050	15.45	20231016	4.52	N	041920	500	92 억		418187	N	N	0	N	00	N
171	20240702	150443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5840	-220	5	-3.63	739250590	127113	462.16	6000	6020	5750	7870	4250	6060	5815.70	2.25	0	42742	6193	6126	6023	5956	5853	6160	5990	93	1810	500	4480	10	1	18598223	1086	10.50	0.93	12	0.68	556.00	6303.00	10240	20231120	-42.97	5050	20231016	15.64	7860	-25.70	20240108	5650	3.36	20240527	10240	-42.97	20231120	5050	15.64	20231016	4.52	N	041920	500	92 억		418187	N	N	0	N	00	N
172	20240702	140443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5800	-260	5	-4.29	713176790	122637	445.89	6000	6020	5750	7870	4250	6060	5815.35	2.25	0	43346	6193	6126	6023	5956	5853	6160	5990	93	1810	500	4480	10	1	18598223	1079	10.43	0.92	12	0.66	556.00	6303.00	10240	20231120	-43.36	5050	20231016	14.85	7860	-26.21	20240108	5650	2.65	20240527	10240	-43.36	20231120	5050	14.85	20231016	4.52	N	041920	500	92 억		418187	N	N	0	N	00	N
173	20240702	130443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5890	-170	5	-2.81	277960120	47319	172.04	6000	6020	5800	7870	4250	6060	5874.18	2.25	0	-1586	6193	6126	6023	5956	5853	6160	5990	93	1810	500	4480	10	1	18598223	1095	10.59	0.93	12	0.25	556.00	6303.00	10240	20231120	-42.48	5050	20231016	16.63	7860	-25.06	20240108	5650	4.25	20240527	10240	-42.48	20231120	5050	16.63	20231016	4.52	N	041920	500	92 억		418187	N	N	0	N	00	N
174	20240702	120444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5900	-160	5	-2.64	146255990	24753	90.00	6000	6020	5850	7870	4250	6060	5908.62	2.25	0	-10578	6193	6126	6023	5956	5853	6160	5990	93	1810	500	4480	10	1	18598223	1097	10.61	0.94	12	0.13	556.00	6303.00	10240	20231120	-42.38	5050	20231016	16.83	7860	-24.94	20240108	5650	4.42	20240527	10240	-42.38	20231120	5050	16.83	20231016	4.52	N	041920	500	92 억		418187	N	N	0	N	00	N
175	20240702	110443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5860	-200	5	-3.30	141365680	23926	86.99	6000	6020	5850	7870	4250	6060	5908.45	2.25	0	-10440	6193	6126	6023	5956	5853	6160	5990	93	1810	500	4480	10	1	18598223	1090	10.54	0.93	12	0.13	556.00	6303.00	10240	20231120	-42.77	5050	20231016	16.04	7860	-25.45	20240108	5650	3.72	20240527	10240	-42.77	20231120	5050	16.04	20231016	4.52	N	041920	500	92 억		418187	N	N	0	N	00	N
176	20240702	100443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5880	-180	5	-2.97	96356610	16258	59.11	6000	6020	5850	7870	4250	6060	5926.72	2.25	0	-10907	6193	6126	6023	5956	5853	6160	5990	93	1810	500	4480	10	1	18598223	1094	10.58	0.93	12	0.09	556.00	6303.00	10240	20231120	-42.58	5050	20231016	16.44	7860	-25.19	20240108	5650	4.07	20240527	10240	-42.58	20231120	5050	16.44	20231016	4.52	N	041920	500	92 억		418187	N	N	0	N	00	N
177	20240702	090444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	-60	5	-0.99	3212000	535	1.95	6000	6020	6000	7870	4250	6060	6003.74	2.25	0	274	6193	6126	6023	5956	5853	6160	5990	93	1810	500	4480	10	1	18598223	1116	10.79	0.95	12	0.00	556.00	6303.00	10240	20231120	-41.41	5050	20231016	18.81	7860	-23.66	20240108	5650	6.19	20240527	10240	-41.41	20231120	5050	18.81	20231016	4.52	N	041920	500	92 억		418187	N	N	0	N	00	N
178	20240701	160442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6060	60	2	1.00	164932000	27498	75.66	6010	6090	5920	7800	4200	6000	5997.91	2.29	0	-7430	6140	6070	5940	5870	5740	6105	5905	93	1800	500	4440	10	1	18598223	1127	10.90	0.96	12	0.15	556.00	6303.00	10240	20231120	-40.82	5050	20231016	20.00	7860	-22.90	20240108	5650	7.26	20240527	10240	-40.82	20231120	5050	20.00	20231016	4.54	N	041920	500	92 억		425979	N	N	0	N	00	N
179	20240701	150443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6010	10	2	0.17	152266080	25401	69.89	6010	6090	5920	7800	4200	6000	5994.49	2.29	0	-6740	6140	6070	5940	5870	5740	6105	5905	93	1800	500	4440	10	1	18598223	1118	10.81	0.95	12	0.14	556.00	6303.00	10240	20231120	-41.31	5050	20231016	19.01	7860	-23.54	20240108	5650	6.37	20240527	10240	-41.31	20231120	5050	19.01	20231016	4.54	N	041920	500	92 억		425979	N	N	0	N	00	N
180	20240701	140441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6020	20	2	0.33	113257680	18904	52.02	6010	6090	5920	7800	4200	6000	5991.20	2.29	0	-5445	6140	6070	5940	5870	5740	6105	5905	93	1800	500	4440	10	1	18598223	1120	10.83	0.96	12	0.10	556.00	6303.00	10240	20231120	-41.21	5050	20231016	19.21	7860	-23.41	20240108	5650	6.55	20240527	10240	-41.21	20231120	5050	19.21	20231016	4.54	N	041920	500	92 억		425979	N	N	0	N	00	N
181	20240701	130442	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5970	-30	5	-0.50	100680850	16801	46.23	6010	6090	5920	7800	4200	6000	5992.55	2.29	0	-4911	6140	6070	5940	5870	5740	6105	5905	93	1800	500	4440	10	1	18598223	1110	10.74	0.95	12	0.09	556.00	6303.00	10240	20231120	-41.70	5050	20231016	18.22	7860	-24.05	20240108	5650	5.66	20240527	10240	-41.70	20231120	5050	18.22	20231016	4.54	N	041920	500	92 억		425979	N	N	0	N	00	N
182	20240701	120443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5960	-40	5	-0.67	82292400	13717	37.74	6010	6090	5920	7800	4200	6000	5999.30	2.29	0	-3825	6140	6070	5940	5870	5740	6105	5905	93	1800	500	4440	10	1	18598223	1108	10.72	0.95	12	0.07	556.00	6303.00	10240	20231120	-41.80	5050	20231016	18.02	7860	-24.17	20240108	5650	5.49	20240527	10240	-41.80	20231120	5050	18.02	20231016	4.54	N	041920	500	92 억		425979	N	N	0	N	00	N
183	20240701	110441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6000	0	3	0.00	57521520	9554	26.29	6010	6090	5980	7800	4200	6000	6020.67	2.29	0	-2474	6140	6070	5940	5870	5740	6105	5905	93	1800	500	4440	10	1	18598223	1116	10.79	0.95	12	0.05	556.00	6303.00	10240	20231120	-41.41	5050	20231016	18.81	7860	-23.66	20240108	5650	6.19	20240527	10240	-41.41	20231120	5050	18.81	20231016	4.54	N	041920	500	92 억		425979	N	N	0	N	00	N
184	20240701	100441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	30	2	0.50	26964840	4474	12.31	6010	6090	5980	7800	4200	6000	6027.01	2.29	0	-154	6140	6070	5940	5870	5740	6105	5905	93	1800	500	4440	10	1	18598223	1121	10.85	0.96	12	0.02	556.00	6303.00	10240	20231120	-41.11	5050	20231016	19.41	7860	-23.28	20240108	5650	6.73	20240527	10240	-41.11	20231120	5050	19.41	20231016	4.54	N	041920	500	92 억		425979	N	N	0	N	00	N
185	20240701	090440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6030	30	2	0.50	11989730	1995	5.49	6010	6040	5980	7800	4200	6000	6009.89	2.29	0	-66	6140	6070	5940	5870	5740	6105	5905	93	1800	500	4440	10	1	18598223	1121	10.85	0.96	12	0.01	556.00	6303.00	10240	20231120	-41.11	5050	20231016	19.41	7860	-23.28	20240108	5650	6.73	20240527	10240	-41.11	20231120	5050	19.41	20231016	4.54	N	041920	500	92 억		425979	N	N	0	N	00	N