KissMeData/302550/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	161139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3220	55	2	1.74	109890935	34590	20.41	3115	3230	3080	4110	2220	3165	3176.92	0.62	0	2575	3421	3292	3206	3077	2991	3357	3142	31	945	100	2020	5	1	30638080	987	123.85	3.20	12	0.11	26.00	1006.00	4280	20230927	-24.77	2545	20240405	26.52	4065	-20.79	20240510	2545	26.52	20240405	21400	-84.95	20230927	2545	26.52	20240405	1.48	N	302550	100	30 억		191404	N	N	0	N	00	N
3	20240731	151156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3210	45	2	1.42	104810910	33011	19.48	3115	3230	3080	4110	2220	3165	3175.03	0.62	0	2607	3421	3292	3206	3077	2991	3357	3142	31	945	100	2020	5	1	30638080	983	123.46	3.19	12	0.11	26.00	1006.00	4280	20230927	-25.00	2545	20240405	26.13	4065	-21.03	20240510	2545	26.13	20240405	21400	-85.00	20230927	2545	26.13	20240405	1.48	N	302550	100	30 억		191404	N	N	0	N	00	N
4	20240731	141156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	5	2	0.16	87810685	27672	16.33	3115	3230	3080	4110	2220	3165	3173.27	0.62	0	751	3421	3292	3206	3077	2991	3357	3142	31	945	100	2020	5	1	30638080	971	121.92	3.15	12	0.09	26.00	1006.00	4280	20230927	-25.93	2545	20240405	24.56	4065	-22.02	20240510	2545	24.56	20240405	21400	-85.19	20230927	2545	24.56	20240405	1.48	N	302550	100	30 억		191404	N	N	0	N	00	N
5	20240731	131152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3185	20	2	0.63	71704020	22584	13.33	3115	3230	3080	4110	2220	3165	3174.99	0.62	0	652	3421	3292	3206	3077	2991	3357	3142	31	945	100	2020	5	1	30638080	976	122.50	3.17	12	0.07	26.00	1006.00	4280	20230927	-25.58	2545	20240405	25.15	4065	-21.65	20240510	2545	25.15	20240405	21400	-85.12	20230927	2545	25.15	20240405	1.48	N	302550	100	30 억		191404	N	N	0	N	00	N
6	20240731	121150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	35	2	1.11	57563930	18136	10.70	3115	3230	3080	4110	2220	3165	3174.01	0.62	0	250	3421	3292	3206	3077	2991	3357	3142	31	945	100	2020	5	1	30638080	980	123.08	3.18	12	0.06	26.00	1006.00	4280	20230927	-25.23	2545	20240405	25.74	4065	-21.28	20240510	2545	25.74	20240405	21400	-85.05	20230927	2545	25.74	20240405	1.48	N	302550	100	30 억		191404	N	N	0	N	00	N
7	20240731	111154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3190	25	2	0.79	31727110	10001	5.90	3115	3230	3080	4110	2220	3165	3172.39	0.62	0	-1374	3421	3292	3206	3077	2991	3357	3142	31	945	100	2020	5	1	30638080	977	122.69	3.17	12	0.03	26.00	1006.00	4280	20230927	-25.47	2545	20240405	25.34	4065	-21.53	20240510	2545	25.34	20240405	21400	-85.09	20230927	2545	25.34	20240405	1.48	N	302550	100	30 억		191404	N	N	0	N	00	N
8	20240731	101149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3190	25	2	0.79	19875435	6275	3.70	3115	3230	3080	4110	2220	3165	3167.40	0.62	0	-1387	3421	3292	3206	3077	2991	3357	3142	31	945	100	2020	5	1	30638080	977	122.69	3.17	12	0.02	26.00	1006.00	4280	20230927	-25.47	2545	20240405	25.34	4065	-21.53	20240510	2545	25.34	20240405	21400	-85.09	20230927	2545	25.34	20240405	1.48	N	302550	100	30 억		191404	N	N	0	N	00	N
9	20240731	091149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	0	3	0.00	6843495	2193	1.29	3115	3165	3080	4110	2220	3165	3120.61	0.62	0	95	3421	3292	3206	3077	2991	3357	3142	31	945	100	2020	5	1	30638080	970	121.73	3.15	12	0.01	26.00	1006.00	4280	20230927	-26.05	2545	20240405	24.36	4065	-22.14	20240510	2545	24.36	20240405	21400	-85.21	20230927	2545	24.36	20240405	1.48	N	302550	100	30 억		191404	N	N	0	N	00	N
10	20240730	161119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3165	-25	5	-0.78	545308400	169462	126.38	3120	3335	3120	4145	2235	3190	3217.95	0.74	0	-36799	3270	3230	3180	3140	3090	3250	3160	31	955	100	2040	5	1	30638080	970	121.73	3.15	12	0.55	26.00	1006.00	4280	20230927	-26.05	2545	20240405	24.36	4065	-22.14	20240510	2545	24.36	20240405	21400	-85.21	20230927	2545	24.36	20240405	1.46	N	302550	100	30 억		228221	N	N	0	N	00	N
11	20240730	151144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	-20	5	-0.63	540519085	167949	125.25	3120	3335	3120	4145	2235	3190	3218.35	0.74	0	-36221	3270	3230	3180	3140	3090	3250	3160	31	955	100	2040	5	1	30638080	971	121.92	3.15	12	0.55	26.00	1006.00	4280	20230927	-25.93	2545	20240405	24.56	4065	-22.02	20240510	2545	24.56	20240405	21400	-85.19	20230927	2545	24.56	20240405	1.46	N	302550	100	30 억		228221	N	N	0	N	00	N
12	20240730	141129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3175	-15	5	-0.47	441308595	136792	102.02	3120	3335	3120	4145	2235	3190	3226.13	0.74	0	-34250	3270	3230	3180	3140	3090	3250	3160	31	955	100	2040	5	1	30638080	973	122.12	3.16	12	0.45	26.00	1006.00	4280	20230927	-25.82	2545	20240405	24.75	4065	-21.89	20240510	2545	24.75	20240405	21400	-85.16	20230927	2545	24.75	20240405	1.46	N	302550	100	30 억		228221	N	N	0	N	00	N
13	20240730	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	-20	5	-0.63	87665560	27774	20.71	3120	3250	3120	4145	2235	3190	3156.39	0.74	0	-3160	3270	3230	3180	3140	3090	3250	3160	31	955	100	2040	5	1	30638080	971	121.92	3.15	12	0.09	26.00	1006.00	4280	20230927	-25.93	2545	20240405	24.56	4065	-22.02	20240510	2545	24.56	20240405	21400	-85.19	20230927	2545	24.56	20240405	1.46	N	302550	100	30 억		228221	N	N	0	N	00	N
14	20240730	121126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3205	15	2	0.47	79990515	25337	18.90	3120	3250	3120	4145	2235	3190	3157.06	0.74	0	-3448	3270	3230	3180	3140	3090	3250	3160	31	955	100	2040	5	1	30638080	982	123.27	3.19	12	0.08	26.00	1006.00	4280	20230927	-25.12	2545	20240405	25.93	4065	-21.16	20240510	2545	25.93	20240405	21400	-85.02	20230927	2545	25.93	20240405	1.46	N	302550	100	30 억		228221	N	N	0	N	00	N
15	20240730	111135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3160	-30	5	-0.94	61621365	19518	14.56	3120	3250	3120	4145	2235	3190	3157.16	0.74	0	-3497	3270	3230	3180	3140	3090	3250	3160	31	955	100	2040	5	1	30638080	968	121.54	3.14	12	0.06	26.00	1006.00	4280	20230927	-26.17	2545	20240405	24.17	4065	-22.26	20240510	2545	24.17	20240405	21400	-85.23	20230927	2545	24.17	20240405	1.46	N	302550	100	30 억		228221	N	N	0	N	00	N
16	20240730	101143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	-40	5	-1.25	29843235	9445	7.04	3120	3250	3120	4145	2235	3190	3159.69	0.74	0	-2748	3270	3230	3180	3140	3090	3250	3160	31	955	100	2040	5	1	30638080	965	121.15	3.13	12	0.03	26.00	1006.00	4280	20230927	-26.40	2545	20240405	23.77	4065	-22.51	20240510	2545	23.77	20240405	21400	-85.28	20230927	2545	23.77	20240405	1.46	N	302550	100	30 억		228221	N	N	0	N	00	N
17	20240730	091145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	-20	5	-0.63	8918440	2848	2.12	3120	3185	3120	4145	2235	3190	3131.47	0.74	0	-118	3270	3230	3180	3140	3090	3250	3160	31	955	100	2040	5	1	30638080	971	121.92	3.15	12	0.01	26.00	1006.00	4280	20230927	-25.93	2545	20240405	24.56	4065	-22.02	20240510	2545	24.56	20240405	21400	-85.19	20230927	2545	24.56	20240405	1.46	N	302550	100	30 억		228221	N	N	0	N	00	N
18	20240729	161119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3190	50	2	1.59	425706085	134083	111.80	3140	3220	3130	4080	2200	3140	3174.94	0.73	0	3284	3303	3221	3138	3056	2973	3262	3097	31	940	100	2000	5	1	30638080	977	122.69	3.17	12	0.44	26.00	1006.00	4470	20230721	-28.64	2545	20240405	25.34	4065	-21.53	20240510	2545	25.34	20240405	21400	-85.09	20230927	2545	25.34	20240405	1.45	N	302550	100	30 억		224292	N	N	0	N	00	N
19	20240729	151135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	30	2	0.96	420394315	132416	110.41	3140	3220	3130	4080	2200	3140	3174.80	0.73	0	3884	3303	3221	3138	3056	2973	3262	3097	31	940	100	2000	5	1	30638080	971	121.92	3.15	12	0.43	26.00	1006.00	4470	20230721	-29.08	2545	20240405	24.56	4065	-22.02	20240510	2545	24.56	20240405	21400	-85.19	20230927	2545	24.56	20240405	1.45	N	302550	100	30 억		224292	N	N	0	N	00	N
20	20240729	141143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	-5	5	-0.16	397947980	125269	104.45	3140	3220	3130	4080	2200	3140	3176.75	0.73	0	3894	3303	3221	3138	3056	2973	3262	3097	31	940	100	2000	5	1	30638080	961	120.58	3.12	12	0.41	26.00	1006.00	4470	20230721	-29.87	2545	20240405	23.18	4065	-22.88	20240510	2545	23.18	20240405	21400	-85.35	20230927	2545	23.18	20240405	1.45	N	302550	100	30 억		224292	N	N	0	N	00	N
21	20240729	131139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	0	3	0.00	378335655	119036	99.26	3140	3220	3130	4080	2200	3140	3178.33	0.73	0	1780	3303	3221	3138	3056	2973	3262	3097	31	940	100	2000	5	1	30638080	962	120.77	3.12	12	0.39	26.00	1006.00	4470	20230721	-29.75	2545	20240405	23.38	4065	-22.76	20240510	2545	23.38	20240405	21400	-85.33	20230927	2545	23.38	20240405	1.45	N	302550	100	30 억		224292	N	N	0	N	00	N
22	20240729	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	40	2	1.27	284741295	89244	74.41	3140	3220	3130	4080	2200	3140	3190.59	0.73	0	698	3303	3221	3138	3056	2973	3262	3097	31	940	100	2000	5	1	30638080	974	122.31	3.16	12	0.29	26.00	1006.00	4470	20230721	-28.86	2545	20240405	24.95	4065	-21.77	20240510	2545	24.95	20240405	21400	-85.14	20230927	2545	24.95	20240405	1.45	N	302550	100	30 억		224292	N	N	0	N	00	N
23	20240729	111128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	30	2	0.96	246644845	77229	64.40	3140	3220	3130	4080	2200	3140	3193.68	0.73	0	1346	3303	3221	3138	3056	2973	3262	3097	31	940	100	2000	5	1	30638080	971	121.92	3.15	12	0.25	26.00	1006.00	4470	20230721	-29.08	2545	20240405	24.56	4065	-22.02	20240510	2545	24.56	20240405	21400	-85.19	20230927	2545	24.56	20240405	1.45	N	302550	100	30 억		224292	N	N	0	N	00	N
24	20240729	101125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	60	2	1.91	186694440	58382	48.68	3140	3220	3130	4080	2200	3140	3197.81	0.73	0	8841	3303	3221	3138	3056	2973	3262	3097	31	940	100	2000	5	1	30638080	980	123.08	3.18	12	0.19	26.00	1006.00	4470	20230721	-28.41	2545	20240405	25.74	4065	-21.28	20240510	2545	25.74	20240405	21400	-85.05	20230927	2545	25.74	20240405	1.45	N	302550	100	30 억		224292	N	N	0	N	00	N
25	20240729	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3170	30	2	0.96	9267750	2929	2.44	3140	3170	3130	4080	2200	3140	3164.13	0.73	0	-644	3303	3221	3138	3056	2973	3262	3097	31	940	100	2000	5	1	30638080	971	121.92	3.15	12	0.01	26.00	1006.00	4470	20230721	-29.08	2545	20240405	24.56	4065	-22.02	20240510	2545	24.56	20240405	21400	-85.19	20230927	2545	24.56	20240405	1.45	N	302550	100	30 억		224292	N	N	0	N	00	N
26	20240726	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	0	3	0.00	379439070	119924	214.37	3120	3220	3055	4080	2200	3140	3164.00	0.77	0	-10883	3230	3185	3105	3060	2980	3207	3082	31	940	100	2000	5	1	30638080	962	120.77	3.12	12	0.39	26.00	1006.00	4500	20230720	-30.22	2545	20240405	23.38	4065	-22.76	20240510	2545	23.38	20240405	21400	-85.33	20230927	2545	23.38	20240405	1.43	N	302550	100	30 억		234570	N	N	0	N	00	N
27	20240726	151120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	-5	5	-0.16	331449030	104582	186.95	3120	3220	3055	4080	2200	3140	3169.27	0.77	0	-8690	3230	3185	3105	3060	2980	3207	3082	31	940	100	2000	5	1	30638080	961	120.58	3.12	12	0.34	26.00	1006.00	4500	20230720	-30.33	2545	20240405	23.18	4065	-22.88	20240510	2545	23.18	20240405	21400	-85.35	20230927	2545	23.18	20240405	1.43	N	302550	100	30 억		234570	N	N	0	N	00	N
28	20240726	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3145	5	2	0.16	299302500	94340	168.64	3120	3220	3055	4080	2200	3140	3172.59	0.77	0	-8924	3230	3185	3105	3060	2980	3207	3082	31	940	100	2000	5	1	30638080	964	120.96	3.13	12	0.31	26.00	1006.00	4500	20230720	-30.11	2545	20240405	23.58	4065	-22.63	20240510	2545	23.58	20240405	21400	-85.30	20230927	2545	23.58	20240405	1.43	N	302550	100	30 억		234570	N	N	0	N	00	N
29	20240726	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3180	40	2	1.27	224286010	70581	126.17	3120	3220	3055	4080	2200	3140	3177.71	0.77	0	-12594	3230	3185	3105	3060	2980	3207	3082	31	940	100	2000	5	1	30638080	974	122.31	3.16	12	0.23	26.00	1006.00	4500	20230720	-29.33	2545	20240405	24.95	4065	-21.77	20240510	2545	24.95	20240405	21400	-85.14	20230927	2545	24.95	20240405	1.43	N	302550	100	30 억		234570	N	N	0	N	00	N
30	20240726	121125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3155	15	2	0.48	195842945	61626	110.16	3120	3220	3055	4080	2200	3140	3177.93	0.77	0	-11558	3230	3185	3105	3060	2980	3207	3082	31	940	100	2000	5	1	30638080	967	121.35	3.14	12	0.20	26.00	1006.00	4500	20230720	-29.89	2545	20240405	23.97	4065	-22.39	20240510	2545	23.97	20240405	21400	-85.26	20230927	2545	23.97	20240405	1.43	N	302550	100	30 억		234570	N	N	0	N	00	N
31	20240726	111124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3190	50	2	1.59	129491335	40853	73.03	3120	3210	3055	4080	2200	3140	3169.69	0.77	0	-2813	3230	3185	3105	3060	2980	3207	3082	31	940	100	2000	5	1	30638080	977	122.69	3.17	12	0.13	26.00	1006.00	4500	20230720	-29.11	2545	20240405	25.34	4065	-21.53	20240510	2545	25.34	20240405	21400	-85.09	20230927	2545	25.34	20240405	1.43	N	302550	100	30 억		234570	N	N	0	N	00	N
32	20240726	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	-20	5	-0.64	20344285	6572	11.75	3120	3150	3055	4080	2200	3140	3095.60	0.77	0	550	3230	3185	3105	3060	2980	3207	3082	31	940	100	2000	5	1	30638080	956	120.00	3.10	12	0.02	26.00	1006.00	4500	20230720	-30.67	2545	20240405	22.59	4065	-23.25	20240510	2545	22.59	20240405	21400	-85.42	20230927	2545	22.59	20240405	1.43	N	302550	100	30 억		234570	N	N	0	N	00	N
33	20240726	091117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	-20	5	-0.64	10494200	3412	6.10	3120	3120	3055	4080	2200	3140	3075.67	0.77	0	1344	3230	3185	3105	3060	2980	3207	3082	31	940	100	2000	5	1	30638080	956	120.00	3.10	12	0.01	26.00	1006.00	4500	20230720	-30.67	2545	20240405	22.59	4065	-23.25	20240510	2545	22.59	20240405	21400	-85.42	20230927	2545	22.59	20240405	1.43	N	302550	100	30 억		234570	N	N	0	N	00	N
34	20240725	161114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	30	2	0.96	172539665	55735	90.39	3090	3150	3025	4040	2180	3110	3095.51	0.77	0	-2230	3190	3150	3095	3055	3000	3122	3027	31	930	100	1990	5	1	30638080	962	120.77	3.12	12	0.18	26.00	1006.00	4500	20230720	-30.22	2545	20240405	23.38	4065	-22.76	20240510	2545	23.38	20240405	21400	-85.33	20230927	2545	23.38	20240405	1.45	N	302550	100	30 억		236309	N	N	0	N	00	N
35	20240725	151127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3110	0	3	0.00	155641880	50320	81.61	3090	3150	3025	4040	2180	3110	3093.04	0.77	0	-1449	3190	3150	3095	3055	3000	3122	3027	31	930	100	1990	5	1	30638080	953	119.62	3.09	12	0.16	26.00	1006.00	4500	20230720	-30.89	2545	20240405	22.20	4065	-23.49	20240510	2545	22.20	20240405	21400	-85.47	20230927	2545	22.20	20240405	1.45	N	302550	100	30 억		236309	N	N	0	N	00	N
36	20240725	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3135	25	2	0.80	121620020	39363	63.84	3090	3150	3025	4040	2180	3110	3089.70	0.77	0	-930	3190	3150	3095	3055	3000	3122	3027	31	930	100	1990	5	1	30638080	961	120.58	3.12	12	0.13	26.00	1006.00	4500	20230720	-30.33	2545	20240405	23.18	4065	-22.88	20240510	2545	23.18	20240405	21400	-85.35	20230927	2545	23.18	20240405	1.45	N	302550	100	30 억		236309	N	N	0	N	00	N
37	20240725	131116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	15	2	0.48	116050805	37585	60.96	3090	3150	3025	4040	2180	3110	3087.69	0.77	0	-1418	3190	3150	3095	3055	3000	3122	3027	31	930	100	1990	5	1	30638080	957	120.19	3.11	12	0.12	26.00	1006.00	4500	20230720	-30.56	2545	20240405	22.79	4065	-23.12	20240510	2545	22.79	20240405	21400	-85.40	20230927	2545	22.79	20240405	1.45	N	302550	100	30 억		236309	N	N	0	N	00	N
38	20240725	121122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	-10	5	-0.32	80034410	25998	42.16	3090	3150	3025	4040	2180	3110	3078.48	0.77	0	147	3190	3150	3095	3055	3000	3122	3027	31	930	100	1990	5	1	30638080	950	119.23	3.08	12	0.08	26.00	1006.00	4500	20230720	-31.11	2545	20240405	21.81	4065	-23.74	20240510	2545	21.81	20240405	21400	-85.51	20230927	2545	21.81	20240405	1.45	N	302550	100	30 억		236309	N	N	0	N	00	N
39	20240725	111120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3080	-30	5	-0.96	48475540	15876	25.75	3090	3115	3025	4040	2180	3110	3053.38	0.77	0	-2017	3190	3150	3095	3055	3000	3122	3027	31	930	100	1990	5	1	30638080	944	118.46	3.06	12	0.05	26.00	1006.00	4500	20230720	-31.56	2545	20240405	21.02	4065	-24.23	20240510	2545	21.02	20240405	21400	-85.61	20230927	2545	21.02	20240405	1.45	N	302550	100	30 억		236309	N	N	0	N	00	N
40	20240725	101112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	-10	5	-0.32	38240555	12552	20.36	3090	3115	3025	4040	2180	3110	3046.57	0.77	0	-4232	3190	3150	3095	3055	3000	3122	3027	31	930	100	1990	5	1	30638080	950	119.23	3.08	12	0.04	26.00	1006.00	4500	20230720	-31.11	2545	20240405	21.81	4065	-23.74	20240510	2545	21.81	20240405	21400	-85.51	20230927	2545	21.81	20240405	1.45	N	302550	100	30 억		236309	N	N	0	N	00	N
41	20240725	091108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	-60	5	-1.93	9231925	3015	4.89	3090	3105	3050	4040	2180	3110	3062.00	0.77	0	-2156	3190	3150	3095	3055	3000	3122	3027	31	930	100	1990	5	1	30638080	934	117.31	3.03	12	0.01	26.00	1006.00	4500	20230720	-32.22	2545	20240405	19.84	4065	-24.97	20240510	2545	19.84	20240405	21400	-85.75	20230927	2545	19.84	20240405	1.45	N	302550	100	30 억		236309	N	N	0	N	00	N
42	20240724	161107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3110	-10	5	-0.32	188597510	61229	27.88	3115	3135	3040	4055	2185	3120	3080.19	0.76	0	2294	3340	3230	3055	2945	2770	3285	3000	31	935	100	1990	5	1	30638080	953	119.62	3.09	12	0.20	26.00	1006.00	4500	20230720	-30.89	2545	20240405	22.20	4065	-23.49	20240510	2545	22.20	20240405	21400	-85.47	20230927	2545	22.20	20240405	1.47	N	302550	100	30 억		233619	N	N	0	N	00	N
43	20240724	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3110	-10	5	-0.32	187105080	60749	27.66	3115	3135	3040	4055	2185	3120	3079.97	0.76	0	2565	3340	3230	3055	2945	2770	3285	3000	31	935	100	1990	5	1	30638080	953	119.62	3.09	12	0.20	26.00	1006.00	4500	20230720	-30.89	2545	20240405	22.20	4065	-23.49	20240510	2545	22.20	20240405	21400	-85.47	20230927	2545	22.20	20240405	1.47	N	302550	100	30 억		233619	N	N	0	N	00	N
44	20240724	141118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	-20	5	-0.64	157112125	50997	23.22	3115	3135	3040	4055	2185	3120	3080.81	0.76	0	1833	3340	3230	3055	2945	2770	3285	3000	31	935	100	1990	5	1	30638080	950	119.23	3.08	12	0.17	26.00	1006.00	4500	20230720	-31.11	2545	20240405	21.81	4065	-23.74	20240510	2545	21.81	20240405	21400	-85.51	20230927	2545	21.81	20240405	1.47	N	302550	100	30 억		233619	N	N	0	N	00	N
45	20240724	131123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3110	-10	5	-0.32	115447485	37560	17.10	3115	3135	3040	4055	2185	3120	3073.68	0.76	0	1671	3340	3230	3055	2945	2770	3285	3000	31	935	100	1990	5	1	30638080	953	119.62	3.09	12	0.12	26.00	1006.00	4500	20230720	-30.89	2545	20240405	22.20	4065	-23.49	20240510	2545	22.20	20240405	21400	-85.47	20230927	2545	22.20	20240405	1.47	N	302550	100	30 억		233619	N	N	0	N	00	N
46	20240724	121121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3090	-30	5	-0.96	79509360	25929	11.81	3115	3135	3040	4055	2185	3120	3066.43	0.76	0	-2295	3340	3230	3055	2945	2770	3285	3000	31	935	100	1990	5	1	30638080	947	118.85	3.07	12	0.08	26.00	1006.00	4500	20230720	-31.33	2545	20240405	21.41	4065	-23.99	20240510	2545	21.41	20240405	21400	-85.56	20230927	2545	21.41	20240405	1.47	N	302550	100	30 억		233619	N	N	0	N	00	N
47	20240724	111119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3070	-50	5	-1.60	70621985	23045	10.49	3115	3135	3040	4055	2185	3120	3064.53	0.76	0	-2100	3340	3230	3055	2945	2770	3285	3000	31	935	100	1990	5	1	30638080	941	118.08	3.05	12	0.08	26.00	1006.00	4500	20230720	-31.78	2545	20240405	20.63	4065	-24.48	20240510	2545	20.63	20240405	21400	-85.65	20230927	2545	20.63	20240405	1.47	N	302550	100	30 억		233619	N	N	0	N	00	N
48	20240724	101146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3070	-50	5	-1.60	57650020	18815	8.57	3115	3135	3040	4055	2185	3120	3064.05	0.76	0	-581	3340	3230	3055	2945	2770	3285	3000	31	935	100	1990	5	1	30638080	941	118.08	3.05	12	0.06	26.00	1006.00	4500	20230720	-31.78	2545	20240405	20.63	4065	-24.48	20240510	2545	20.63	20240405	21400	-85.65	20230927	2545	20.63	20240405	1.47	N	302550	100	30 억		233619	N	N	0	N	00	N
49	20240724	091109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	-60	5	-1.92	11095230	3602	1.64	3115	3135	3050	4055	2185	3120	3080.30	0.76	0	-1065	3340	3230	3055	2945	2770	3285	3000	31	935	100	1990	5	1	30638080	938	117.69	3.04	12	0.01	26.00	1006.00	4500	20230720	-32.00	2545	20240405	20.24	4065	-24.72	20240510	2545	20.24	20240405	21400	-85.70	20230927	2545	20.24	20240405	1.47	N	302550	100	30 억		233619	N	N	0	N	00	N
50	20240723	161101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3120	210	2	7.22	672723655	219522	811.36	2885	3165	2880	3780	2040	2910	3064.18	0.64	0	38327	2993	2951	2908	2866	2823	2972	2887	31	870	100	1860	5	1	30638080	956	120.00	3.10	12	0.72	26.00	1006.00	4500	20230720	-30.67	2545	20240405	22.59	4065	-23.25	20240510	2545	22.59	20240405	21400	-85.42	20230927	2545	22.59	20240405	1.48	N	302550	100	30 억		195503	N	N	0	N	00	N
51	20240723	151129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	190	2	6.53	641537085	209518	774.39	2885	3165	2880	3780	2040	2910	3061.97	0.64	0	38598	2993	2951	2908	2866	2823	2972	2887	31	870	100	1860	5	1	30638080	950	119.23	3.08	12	0.68	26.00	1006.00	4500	20230720	-31.11	2545	20240405	21.81	4065	-23.74	20240510	2545	21.81	20240405	21400	-85.51	20230927	2545	21.81	20240405	1.48	N	302550	100	30 억		195503	N	N	0	N	00	N
52	20240723	141104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	150	2	5.15	582337735	190453	703.92	2885	3165	2880	3780	2040	2910	3057.65	0.64	0	39349	2993	2951	2908	2866	2823	2972	2887	31	870	100	1860	5	1	30638080	938	117.69	3.04	12	0.62	26.00	1006.00	4500	20230720	-32.00	2545	20240405	20.24	4065	-24.72	20240510	2545	20.24	20240405	21400	-85.70	20230927	2545	20.24	20240405	1.48	N	302550	100	30 억		195503	N	N	0	N	00	N
53	20240723	131100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3070	160	2	5.50	557152545	182225	673.51	2885	3165	2880	3780	2040	2910	3057.50	0.64	0	34994	2993	2951	2908	2866	2823	2972	2887	31	870	100	1860	5	1	30638080	941	118.08	3.05	12	0.59	26.00	1006.00	4500	20230720	-31.78	2545	20240405	20.63	4065	-24.48	20240510	2545	20.63	20240405	21400	-85.65	20230927	2545	20.63	20240405	1.48	N	302550	100	30 억		195503	N	N	0	N	00	N
54	20240723	121110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3090	180	2	6.19	451605245	147461	545.02	2885	3165	2880	3780	2040	2910	3062.54	0.64	0	30722	2993	2951	2908	2866	2823	2972	2887	31	870	100	1860	5	1	30638080	947	118.85	3.07	12	0.48	26.00	1006.00	4500	20230720	-31.33	2545	20240405	21.41	4065	-23.99	20240510	2545	21.41	20240405	21400	-85.56	20230927	2545	21.41	20240405	1.48	N	302550	100	30 억		195503	N	N	0	N	00	N
55	20240723	111107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	215	2	7.39	389854680	127533	471.37	2885	3165	2880	3780	2040	2910	3056.89	0.64	0	23870	2993	2951	2908	2866	2823	2972	2887	31	870	100	1860	5	1	30638080	957	120.19	3.11	12	0.42	26.00	1006.00	4500	20230720	-30.56	2545	20240405	22.79	4065	-23.12	20240510	2545	22.79	20240405	21400	-85.40	20230927	2545	22.79	20240405	1.48	N	302550	100	30 억		195503	N	N	0	N	00	N
56	20240723	101101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	150	2	5.15	144554840	47891	177.01	2885	3080	2880	3780	2040	2910	3018.41	0.64	0	16227	2993	2951	2908	2866	2823	2972	2887	31	870	100	1860	5	1	30638080	938	117.69	3.04	12	0.16	26.00	1006.00	4500	20230720	-32.00	2545	20240405	20.24	4065	-24.72	20240510	2545	20.24	20240405	21400	-85.70	20230927	2545	20.24	20240405	1.48	N	302550	100	30 억		195503	N	N	0	N	00	N
57	20240723	091115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	10	2	0.34	8247975	2844	10.51	2885	2950	2880	3780	2040	2910	2900.13	0.64	0	1107	2993	2951	2908	2866	2823	2972	2887	31	870	100	1860	5	1	30638080	895	112.31	2.90	12	0.01	26.00	1006.00	4500	20230720	-35.11	2545	20240405	14.73	4065	-28.17	20240510	2545	14.73	20240405	21400	-86.36	20230927	2545	14.73	20240405	1.48	N	302550	100	30 억		195503	N	N	0	N	00	N
58	20240722	161055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-5	5	-0.17	77517455	26831	100.68	2880	2950	2865	3785	2045	2915	2889.10	0.66	0	-6594	2975	2945	2890	2860	2805	2960	2875	31	870	100	1860	5	1	30638080	892	111.92	2.89	12	0.09	26.00	1006.00	4500	20230720	-35.33	2545	20240405	14.34	4065	-28.41	20240510	2545	14.34	20240405	21400	-86.40	20230927	2545	14.34	20240405	1.49	N	302550	100	30 억		202097	N	N	0	N	00	N
59	20240722	151106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	-20	5	-0.69	65679310	22757	85.39	2880	2950	2865	3785	2045	2915	2886.11	0.66	0	-6736	2975	2945	2890	2860	2805	2960	2875	31	870	100	1860	5	1	30638080	887	111.35	2.88	12	0.07	26.00	1006.00	4500	20230720	-35.67	2545	20240405	13.75	4065	-28.78	20240510	2545	13.75	20240405	21400	-86.47	20230927	2545	13.75	20240405	1.49	N	302550	100	30 억		202097	N	N	0	N	00	N
60	20240722	141112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-15	5	-0.51	63436815	21983	82.48	2880	2950	2865	3785	2045	2915	2885.72	0.66	0	-6647	2975	2945	2890	2860	2805	2960	2875	31	870	100	1860	5	1	30638080	889	111.54	2.88	12	0.07	26.00	1006.00	4500	20230720	-35.56	2545	20240405	13.95	4065	-28.66	20240510	2545	13.95	20240405	21400	-86.45	20230927	2545	13.95	20240405	1.49	N	302550	100	30 억		202097	N	N	0	N	00	N
61	20240722	131108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-25	5	-0.86	48697820	16877	63.33	2880	2950	2865	3785	2045	2915	2885.45	0.66	0	-6728	2975	2945	2890	2860	2805	2960	2875	31	870	100	1860	5	1	30638080	885	111.15	2.87	12	0.06	26.00	1006.00	4500	20230720	-35.78	2545	20240405	13.56	4065	-28.91	20240510	2545	13.56	20240405	21400	-86.50	20230927	2545	13.56	20240405	1.49	N	302550	100	30 억		202097	N	N	0	N	00	N
62	20240722	121105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-5	5	-0.17	41704985	14468	54.29	2880	2950	2865	3785	2045	2915	2882.57	0.66	0	-5102	2975	2945	2890	2860	2805	2960	2875	31	870	100	1860	5	1	30638080	892	111.92	2.89	12	0.05	26.00	1006.00	4500	20230720	-35.33	2545	20240405	14.34	4065	-28.41	20240510	2545	14.34	20240405	21400	-86.40	20230927	2545	14.34	20240405	1.49	N	302550	100	30 억		202097	N	N	0	N	00	N
63	20240722	111103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	-5	5	-0.17	40698555	14120	52.98	2880	2950	2865	3785	2045	2915	2882.33	0.66	0	-4791	2975	2945	2890	2860	2805	2960	2875	31	870	100	1860	5	1	30638080	892	111.92	2.89	12	0.05	26.00	1006.00	4500	20230720	-35.33	2545	20240405	14.34	4065	-28.41	20240510	2545	14.34	20240405	21400	-86.40	20230927	2545	14.34	20240405	1.49	N	302550	100	30 억		202097	N	N	0	N	00	N
64	20240722	101103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-35	5	-1.20	26408770	9151	34.34	2880	2950	2865	3785	2045	2915	2885.89	0.66	0	-4951	2975	2945	2890	2860	2805	2960	2875	31	870	100	1860	5	1	30638080	882	110.77	2.86	12	0.03	26.00	1006.00	4500	20230720	-36.00	2545	20240405	13.16	4065	-29.15	20240510	2545	13.16	20240405	21400	-86.54	20230927	2545	13.16	20240405	1.49	N	302550	100	30 억		202097	N	N	0	N	00	N
65	20240722	091107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2905	-10	5	-0.34	6683125	2293	8.60	2880	2950	2880	3785	2045	2915	2914.58	0.66	0	-1867	2975	2945	2890	2860	2805	2960	2875	31	870	100	1860	5	1	30638080	890	111.73	2.89	12	0.01	26.00	1006.00	4500	20230720	-35.44	2545	20240405	14.15	4065	-28.54	20240510	2545	14.15	20240405	21400	-86.43	20230927	2545	14.15	20240405	1.49	N	302550	100	30 억		202097	N	N	0	N	00	N
66	20240719	161037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	20	2	0.69	76485270	26651	65.80	2870	2920	2835	3760	2030	2895	2869.84	0.65	0	1480	3025	2960	2895	2830	2765	2960	2830	31	865	100	1850	5	1	30638080	893	112.12	2.90	12	0.09	26.00	1006.00	4500	20230720	-35.22	2545	20240405	14.54	4065	-28.29	20240510	2545	14.54	20240405	22500	-87.04	20230720	2545	14.54	20240405	1.49	N	302550	100	30 억		200599	N	N	0	N	00	N
67	20240719	151048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	25	2	0.86	74975360	26133	64.53	2870	2920	2835	3760	2030	2895	2868.99	0.65	0	1483	3025	2960	2895	2830	2765	2960	2830	31	865	100	1850	5	1	30638080	895	112.31	2.90	12	0.09	26.00	1006.00	4500	20230720	-35.11	2545	20240405	14.73	4065	-28.17	20240510	2545	14.73	20240405	22500	-87.02	20230720	2545	14.73	20240405	1.49	N	302550	100	30 억		200599	N	N	0	N	00	N
68	20240719	141050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-5	5	-0.17	62923490	21984	54.28	2870	2905	2835	3760	2030	2895	2862.24	0.65	0	39	3025	2960	2895	2830	2765	2960	2830	31	865	100	1850	5	1	30638080	885	111.15	2.87	12	0.07	26.00	1006.00	4500	20230720	-35.78	2545	20240405	13.56	4065	-28.91	20240510	2545	13.56	20240405	22500	-87.16	20230720	2545	13.56	20240405	1.49	N	302550	100	30 억		200599	N	N	0	N	00	N
69	20240719	131040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	-55	5	-1.90	50558720	17704	43.71	2870	2895	2835	3760	2030	2895	2855.78	0.65	0	-3268	3025	2960	2895	2830	2765	2960	2830	31	865	100	1850	5	1	30638080	870	109.23	2.82	12	0.06	26.00	1006.00	4500	20230720	-36.89	2545	20240405	11.59	4065	-30.14	20240510	2545	11.59	20240405	22500	-87.38	20230720	2545	11.59	20240405	1.49	N	302550	100	30 억		200599	N	N	0	N	00	N
70	20240719	121039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	-50	5	-1.73	29283540	10255	25.32	2870	2895	2835	3760	2030	2895	2855.54	0.65	0	-1820	3025	2960	2895	2830	2765	2960	2830	31	865	100	1850	5	1	30638080	872	109.42	2.83	12	0.03	26.00	1006.00	4500	20230720	-36.78	2545	20240405	11.79	4065	-30.01	20240510	2545	11.79	20240405	22500	-87.36	20230720	2545	11.79	20240405	1.49	N	302550	100	30 억		200599	N	N	0	N	00	N
71	20240719	111051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	-55	5	-1.90	23433050	8192	20.23	2870	2895	2840	3760	2030	2895	2860.48	0.65	0	-2370	3025	2960	2895	2830	2765	2960	2830	31	865	100	1850	5	1	30638080	870	109.23	2.82	12	0.03	26.00	1006.00	4500	20230720	-36.89	2545	20240405	11.59	4065	-30.14	20240510	2545	11.59	20240405	22500	-87.38	20230720	2545	11.59	20240405	1.49	N	302550	100	30 억		200599	N	N	0	N	00	N
72	20240719	101032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2855	-40	5	-1.38	13603265	4740	11.70	2870	2895	2855	3760	2030	2895	2869.89	0.65	0	-8	3025	2960	2895	2830	2765	2960	2830	31	865	100	1850	5	1	30638080	875	109.81	2.84	12	0.02	26.00	1006.00	4500	20230720	-36.56	2545	20240405	12.18	4065	-29.77	20240510	2545	12.18	20240405	22500	-87.31	20230720	2545	12.18	20240405	1.49	N	302550	100	30 억		200599	N	N	0	N	00	N
73	20240719	091053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	-25	5	-0.86	5840505	2035	5.02	2870	2895	2870	3760	2030	2895	2870.03	0.65	0	-1034	3025	2960	2895	2830	2765	2960	2830	31	865	100	1850	5	1	30638080	879	110.38	2.85	12	0.01	26.00	1006.00	4500	20230720	-36.22	2545	20240405	12.77	4065	-29.40	20240510	2545	12.77	20240405	22500	-87.24	20230720	2545	12.77	20240405	1.49	N	302550	100	30 억		200599	N	N	0	N	00	N
74	20240718	161029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	-5	5	-0.17	116173660	40293	106.29	2895	2960	2830	3770	2030	2900	2883.22	0.65	0	2742	2996	2947	2901	2852	2806	2947	2852	31	870	100	1850	5	1	30638080	887	111.35	2.88	12	0.13	26.00	1006.00	4500	20230720	-35.67	2545	20240405	13.75	4065	-28.78	20240510	2545	13.75	20240405	22500	-87.13	20230720	2545	13.75	20240405	1.50	N	302550	100	30 억		197857	N	N	0	N	00	N
75	20240718	151040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	-5	5	-0.17	111319480	38606	101.84	2895	2960	2830	3770	2030	2900	2883.48	0.65	0	3446	2996	2947	2901	2852	2806	2947	2852	31	870	100	1850	5	1	30638080	887	111.35	2.88	12	0.13	26.00	1006.00	4500	20230720	-35.67	2545	20240405	13.75	4065	-28.78	20240510	2545	13.75	20240405	22500	-87.13	20230720	2545	13.75	20240405	1.50	N	302550	100	30 억		197857	N	N	0	N	00	N
76	20240718	141032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-10	5	-0.34	105367315	36546	96.41	2895	2960	2830	3770	2030	2900	2883.14	0.65	0	4842	2996	2947	2901	2852	2806	2947	2852	31	870	100	1850	5	1	30638080	885	111.15	2.87	12	0.12	26.00	1006.00	4500	20230720	-35.78	2545	20240405	13.56	4065	-28.91	20240510	2545	13.56	20240405	22500	-87.16	20230720	2545	13.56	20240405	1.50	N	302550	100	30 억		197857	N	N	0	N	00	N
77	20240718	131033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	30	2	1.03	60342535	20947	55.26	2895	2960	2830	3770	2030	2900	2880.72	0.65	0	3979	2996	2947	2901	2852	2806	2947	2852	31	870	100	1850	5	1	30638080	898	112.69	2.91	12	0.07	26.00	1006.00	4500	20230720	-34.89	2545	20240405	15.13	4065	-27.92	20240510	2545	15.13	20240405	22500	-86.98	20230720	2545	15.13	20240405	1.50	N	302550	100	30 억		197857	N	N	0	N	00	N
78	20240718	121034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	45	2	1.55	58518795	20324	53.62	2895	2960	2830	3770	2030	2900	2879.30	0.65	0	3979	2996	2947	2901	2852	2806	2947	2852	31	870	100	1850	5	1	30638080	902	113.27	2.93	12	0.07	26.00	1006.00	4500	20230720	-34.56	2545	20240405	15.72	4065	-27.55	20240510	2545	15.72	20240405	22500	-86.91	20230720	2545	15.72	20240405	1.50	N	302550	100	30 억		197857	N	N	0	N	00	N
79	20240718	111040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	45	2	1.55	54094320	18821	49.65	2895	2945	2830	3770	2030	2900	2874.15	0.65	0	4401	2996	2947	2901	2852	2806	2947	2852	31	870	100	1850	5	1	30638080	902	113.27	2.93	12	0.06	26.00	1006.00	4500	20230720	-34.56	2545	20240405	15.72	4065	-27.55	20240510	2545	15.72	20240405	22500	-86.91	20230720	2545	15.72	20240405	1.50	N	302550	100	30 억		197857	N	N	0	N	00	N
80	20240718	101041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	-30	5	-1.03	35340615	12369	32.63	2895	2900	2830	3770	2030	2900	2857.19	0.65	0	164	2996	2947	2901	2852	2806	2947	2852	31	870	100	1850	5	1	30638080	879	110.38	2.85	12	0.04	26.00	1006.00	4500	20230720	-36.22	2545	20240405	12.77	4065	-29.40	20240510	2545	12.77	20240405	22500	-87.24	20230720	2545	12.77	20240405	1.50	N	302550	100	30 억		197857	N	N	0	N	00	N
81	20240718	091042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2850	-50	5	-1.72	12866620	4501	11.87	2895	2895	2840	3770	2030	2900	2858.61	0.65	0	-1803	2996	2947	2901	2852	2806	2947	2852	31	870	100	1850	5	1	30638080	873	109.62	2.83	12	0.01	26.00	1006.00	4500	20230720	-36.67	2545	20240405	11.98	4065	-29.89	20240510	2545	11.98	20240405	22500	-87.33	20230720	2545	11.98	20240405	1.50	N	302550	100	30 억		197857	N	N	0	N	00	N
82	20240717	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	0	3	0.00	110040585	37907	76.18	2900	2950	2855	3770	2030	2900	2902.91	0.63	0	3349	2966	2932	2866	2832	2766	2950	2850	31	870	100	1850	5	1	30638080	889	111.54	2.88	12	0.12	26.00	1006.00	4500	20230720	-35.56	2545	20240405	13.95	4065	-28.66	20240510	2545	13.95	20240405	22500	-87.11	20230720	2545	13.95	20240405	1.51	N	302550	100	30 억		193987	N	N	0	N	00	N
83	20240717	151132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	0	3	0.00	102921635	35449	71.24	2900	2950	2855	3770	2030	2900	2903.37	0.63	0	3541	2966	2932	2866	2832	2766	2950	2850	31	870	100	1850	5	1	30638080	889	111.54	2.88	12	0.12	26.00	1006.00	4500	20230720	-35.56	2545	20240405	13.95	4065	-28.66	20240510	2545	13.95	20240405	22500	-87.11	20230720	2545	13.95	20240405	1.51	N	302550	100	30 억		193987	N	N	0	N	00	N
84	20240717	141129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2910	10	2	0.34	96653735	33281	66.88	2900	2950	2855	3770	2030	2900	2904.17	0.63	0	2977	2966	2932	2866	2832	2766	2950	2850	31	870	100	1850	5	1	30638080	892	111.92	2.89	12	0.11	26.00	1006.00	4500	20230720	-35.33	2545	20240405	14.34	4065	-28.41	20240510	2545	14.34	20240405	22500	-87.07	20230720	2545	14.34	20240405	1.51	N	302550	100	30 억		193987	N	N	0	N	00	N
85	20240717	131126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	35	2	1.21	80992945	27864	56.00	2900	2950	2855	3770	2030	2900	2906.72	0.63	0	3492	2966	2932	2866	2832	2766	2950	2850	31	870	100	1850	5	1	30638080	899	112.88	2.92	12	0.09	26.00	1006.00	4500	20230720	-34.78	2545	20240405	15.32	4065	-27.80	20240510	2545	15.32	20240405	22500	-86.96	20230720	2545	15.32	20240405	1.51	N	302550	100	30 억		193987	N	N	0	N	00	N
86	20240717	121128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	20	2	0.69	55352665	19041	38.27	2900	2950	2855	3770	2030	2900	2907.03	0.63	0	2586	2966	2932	2866	2832	2766	2950	2850	31	870	100	1850	5	1	30638080	895	112.31	2.90	12	0.06	26.00	1006.00	4500	20230720	-35.11	2545	20240405	14.73	4065	-28.17	20240510	2545	14.73	20240405	22500	-87.02	20230720	2545	14.73	20240405	1.51	N	302550	100	30 억		193987	N	N	0	N	00	N
87	20240717	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	45	2	1.55	26150700	8986	18.06	2900	2950	2855	3770	2030	2900	2910.16	0.63	0	2286	2966	2932	2866	2832	2766	2950	2850	31	870	100	1850	5	1	30638080	902	113.27	2.93	12	0.03	26.00	1006.00	4500	20230720	-34.56	2545	20240405	15.72	4065	-27.55	20240510	2545	15.72	20240405	22500	-86.91	20230720	2545	15.72	20240405	1.51	N	302550	100	30 억		193987	N	N	0	N	00	N
88	20240717	101132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	15	2	0.52	11439655	3947	7.93	2900	2930	2855	3770	2030	2900	2898.32	0.63	0	1837	2966	2932	2866	2832	2766	2950	2850	31	870	100	1850	5	1	30638080	893	112.12	2.90	12	0.01	26.00	1006.00	4500	20230720	-35.22	2545	20240405	14.54	4065	-28.29	20240510	2545	14.54	20240405	22500	-87.04	20230720	2545	14.54	20240405	1.51	N	302550	100	30 억		193987	N	N	0	N	00	N
89	20240717	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	30	2	1.03	8042475	2779	5.58	2900	2930	2855	3770	2030	2900	2894.02	0.63	0	1885	2966	2932	2866	2832	2766	2950	2850	31	870	100	1850	5	1	30638080	898	112.69	2.91	12	0.01	26.00	1006.00	4500	20230720	-34.89	2545	20240405	15.13	4065	-27.92	20240510	2545	15.13	20240405	22500	-86.98	20230720	2545	15.13	20240405	1.51	N	302550	100	30 억		193987	N	N	0	N	00	N
90	20240716	161130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	25	2	0.87	140935890	49760	121.44	2850	2900	2800	3735	2015	2875	2832.31	0.59	0	10789	2985	2930	2875	2820	2765	2902	2792	31	860	100	1840	5	1	30638080	889	111.54	2.88	12	0.16	26.00	1006.00	4500	20230720	-35.56	2545	20240405	13.95	4065	-28.66	20240510	2545	13.95	20240405	22500	-87.11	20230720	2545	13.95	20240405	1.52	N	302550	100	30 억		181860	N	N	0	N	00	N
91	20240716	151144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	-10	5	-0.35	127691960	45179	110.26	2850	2900	2800	3735	2015	2875	2826.36	0.59	0	11629	2985	2930	2875	2820	2765	2902	2792	31	860	100	1840	5	1	30638080	878	110.19	2.85	12	0.15	26.00	1006.00	4500	20230720	-36.33	2545	20240405	12.57	4065	-29.52	20240510	2545	12.57	20240405	22500	-87.27	20230720	2545	12.57	20240405	1.52	N	302550	100	30 억		181860	N	N	0	N	00	N
92	20240716	141138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2840	-35	5	-1.22	88857300	31524	76.93	2850	2900	2800	3735	2015	2875	2818.72	0.59	0	9055	2985	2930	2875	2820	2765	2902	2792	31	860	100	1840	5	1	30638080	870	109.23	2.82	12	0.10	26.00	1006.00	4500	20230720	-36.89	2545	20240405	11.59	4065	-30.14	20240510	2545	11.59	20240405	22500	-87.38	20230720	2545	11.59	20240405	1.52	N	302550	100	30 억		181860	N	N	0	N	00	N
93	20240716	131138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2820	-55	5	-1.91	85869505	30467	74.36	2850	2900	2800	3735	2015	2875	2818.44	0.59	0	8914	2985	2930	2875	2820	2765	2902	2792	31	860	100	1840	5	1	30638080	864	108.46	2.80	12	0.10	26.00	1006.00	4500	20230720	-37.33	2545	20240405	10.81	4065	-30.63	20240510	2545	10.81	20240405	22500	-87.47	20230720	2545	10.81	20240405	1.52	N	302550	100	30 억		181860	N	N	0	N	00	N
94	20240716	121135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2820	-55	5	-1.91	78018130	27691	67.58	2850	2900	2800	3735	2015	2875	2817.45	0.59	0	8570	2985	2930	2875	2820	2765	2902	2792	31	860	100	1840	5	1	30638080	864	108.46	2.80	12	0.09	26.00	1006.00	4500	20230720	-37.33	2545	20240405	10.81	4065	-30.63	20240510	2545	10.81	20240405	22500	-87.47	20230720	2545	10.81	20240405	1.52	N	302550	100	30 억		181860	N	N	0	N	00	N
95	20240716	111137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2815	-60	5	-2.09	48190775	17113	41.76	2850	2900	2800	3735	2015	2875	2816.03	0.59	0	-109	2985	2930	2875	2820	2765	2902	2792	31	860	100	1840	5	1	30638080	862	108.27	2.80	12	0.06	26.00	1006.00	4500	20230720	-37.44	2545	20240405	10.61	4065	-30.75	20240510	2545	10.61	20240405	22500	-87.49	20230720	2545	10.61	20240405	1.52	N	302550	100	30 억		181860	N	N	0	N	00	N
96	20240716	101137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2825	-50	5	-1.74	16800770	5936	14.49	2850	2900	2805	3735	2015	2875	2830.32	0.59	0	-949	2985	2930	2875	2820	2765	2902	2792	31	860	100	1840	5	1	30638080	866	108.65	2.81	12	0.02	26.00	1006.00	4500	20230720	-37.22	2545	20240405	11.00	4065	-30.50	20240510	2545	11.00	20240405	22500	-87.44	20230720	2545	11.00	20240405	1.52	N	302550	100	30 억		181860	N	N	0	N	00	N
97	20240716	091136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	20	2	0.70	1721415	603	1.47	2850	2900	2850	3735	2015	2875	2854.75	0.59	0	335	2985	2930	2875	2820	2765	2902	2792	31	860	100	1840	5	1	30638080	887	111.35	2.88	12	0.00	26.00	1006.00	4500	20230720	-35.67	2545	20240405	13.75	4065	-28.78	20240510	2545	13.75	20240405	22500	-87.13	20230720	2545	13.75	20240405	1.52	N	302550	100	30 억		181860	N	N	0	N	00	N
98	20240715	161118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	-60	5	-2.04	117029830	40975	312.12	2905	2930	2820	3815	2055	2935	2856.12	0.63	0	-10912	2985	2960	2925	2900	2865	2942	2882	31	880	100	1870	5	1	30638080	881	110.58	2.86	12	0.13	26.00	1006.00	4500	20230720	-36.11	2545	20240405	12.97	4065	-29.27	20240510	2545	12.97	20240405	22500	-87.22	20230720	2545	12.97	20240405	1.53	N	302550	100	30 억		193503	N	N	0	N	00	N
99	20240715	151126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2875	-60	5	-2.04	113575275	39772	302.96	2905	2930	2820	3815	2055	2935	2855.66	0.63	0	-10552	2985	2960	2925	2900	2865	2942	2882	31	880	100	1870	5	1	30638080	881	110.58	2.86	12	0.13	26.00	1006.00	4500	20230720	-36.11	2545	20240405	12.97	4065	-29.27	20240510	2545	12.97	20240405	22500	-87.22	20230720	2545	12.97	20240405	1.53	N	302550	100	30 억		193503	N	N	0	N	00	N
100	20240715	141123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-55	5	-1.87	109324450	38290	291.67	2905	2930	2820	3815	2055	2935	2855.17	0.63	0	-10455	2985	2960	2925	2900	2865	2942	2882	31	880	100	1870	5	1	30638080	882	110.77	2.86	12	0.12	26.00	1006.00	4500	20230720	-36.00	2545	20240405	13.16	4065	-29.15	20240510	2545	13.16	20240405	22500	-87.20	20230720	2545	13.16	20240405	1.53	N	302550	100	30 억		193503	N	N	0	N	00	N
101	20240715	131125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-55	5	-1.87	106593370	37341	284.44	2905	2930	2820	3815	2055	2935	2854.59	0.63	0	-10892	2985	2960	2925	2900	2865	2942	2882	31	880	100	1870	5	1	30638080	882	110.77	2.86	12	0.12	26.00	1006.00	4500	20230720	-36.00	2545	20240405	13.16	4065	-29.15	20240510	2545	13.16	20240405	22500	-87.20	20230720	2545	13.16	20240405	1.53	N	302550	100	30 억		193503	N	N	0	N	00	N
102	20240715	121124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2870	-65	5	-2.21	98082120	34371	261.81	2905	2930	2820	3815	2055	2935	2853.63	0.63	0	-10461	2985	2960	2925	2900	2865	2942	2882	31	880	100	1870	5	1	30638080	879	110.38	2.85	12	0.11	26.00	1006.00	4500	20230720	-36.22	2545	20240405	12.77	4065	-29.40	20240510	2545	12.77	20240405	22500	-87.24	20230720	2545	12.77	20240405	1.53	N	302550	100	30 억		193503	N	N	0	N	00	N
103	20240715	111125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2865	-70	5	-2.39	41143615	14285	108.81	2905	2930	2855	3815	2055	2935	2880.20	0.63	0	-8584	2985	2960	2925	2900	2865	2942	2882	31	880	100	1870	5	1	30638080	878	110.19	2.85	12	0.05	26.00	1006.00	4500	20230720	-36.33	2545	20240405	12.57	4065	-29.52	20240510	2545	12.57	20240405	22500	-87.27	20230720	2545	12.57	20240405	1.53	N	302550	100	30 억		193503	N	N	0	N	00	N
104	20240715	101123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-55	5	-1.87	31038975	10757	81.94	2905	2930	2865	3815	2055	2935	2885.47	0.63	0	-6610	2985	2960	2925	2900	2865	2942	2882	31	880	100	1870	5	1	30638080	882	110.77	2.86	12	0.04	26.00	1006.00	4500	20230720	-36.00	2545	20240405	13.16	4065	-29.15	20240510	2545	13.16	20240405	22500	-87.20	20230720	2545	13.16	20240405	1.53	N	302550	100	30 억		193503	N	N	0	N	00	N
105	20240715	091124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-35	5	-1.19	5993840	2067	15.74	2905	2930	2895	3815	2055	2935	2899.78	0.63	0	-1288	2985	2960	2925	2900	2865	2942	2882	31	880	100	1870	5	1	30638080	889	111.54	2.88	12	0.01	26.00	1006.00	4500	20230720	-35.56	2545	20240405	13.95	4065	-28.66	20240510	2545	13.95	20240405	22500	-87.11	20230720	2545	13.95	20240405	1.53	N	302550	100	30 억		193503	N	N	0	N	00	N
106	20240712	161115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	-15	5	-0.51	38286915	13122	29.30	2950	2950	2890	3835	2065	2950	2917.74	0.64	0	-1162	3063	3006	2948	2891	2833	3035	2920	31	885	100	1880	5	1	30638080	899	112.88	2.92	12	0.04	26.00	1006.00	4500	20230720	-34.78	2545	20240405	15.32	4065	-27.80	20240510	2545	15.32	20240405	22500	-86.96	20230720	2545	15.32	20240405	1.53	N	302550	100	30 억		194665	N	N	0	N	00	N
107	20240712	151122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	-15	5	-0.51	36524160	12521	27.96	2950	2950	2890	3835	2065	2950	2917.03	0.64	0	-1021	3063	3006	2948	2891	2833	3035	2920	31	885	100	1880	5	1	30638080	899	112.88	2.92	12	0.04	26.00	1006.00	4500	20230720	-34.78	2545	20240405	15.32	4065	-27.80	20240510	2545	15.32	20240405	22500	-86.96	20230720	2545	15.32	20240405	1.53	N	302550	100	30 억		194665	N	N	0	N	00	N
108	20240712	141125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-10	5	-0.34	28907080	9910	22.13	2950	2950	2890	3835	2065	2950	2916.96	0.64	0	-1075	3063	3006	2948	2891	2833	3035	2920	31	885	100	1880	5	1	30638080	901	113.08	2.92	12	0.03	26.00	1006.00	4500	20230720	-34.67	2545	20240405	15.52	4065	-27.68	20240510	2545	15.52	20240405	22500	-86.93	20230720	2545	15.52	20240405	1.53	N	302550	100	30 억		194665	N	N	0	N	00	N
109	20240712	131120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	-15	5	-0.51	25515075	8754	19.55	2950	2950	2890	3835	2065	2950	2914.68	0.64	0	-383	3063	3006	2948	2891	2833	3035	2920	31	885	100	1880	5	1	30638080	899	112.88	2.92	12	0.03	26.00	1006.00	4500	20230720	-34.78	2545	20240405	15.32	4065	-27.80	20240510	2545	15.32	20240405	22500	-86.96	20230720	2545	15.32	20240405	1.53	N	302550	100	30 억		194665	N	N	0	N	00	N
110	20240712	121121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-10	5	-0.34	25100045	8612	19.23	2950	2950	2890	3835	2065	2950	2914.54	0.64	0	-383	3063	3006	2948	2891	2833	3035	2920	31	885	100	1880	5	1	30638080	901	113.08	2.92	12	0.03	26.00	1006.00	4500	20230720	-34.67	2545	20240405	15.52	4065	-27.68	20240510	2545	15.52	20240405	22500	-86.93	20230720	2545	15.52	20240405	1.53	N	302550	100	30 억		194665	N	N	0	N	00	N
111	20240712	111118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-20	5	-0.68	21833370	7495	16.74	2950	2950	2890	3835	2065	2950	2913.06	0.64	0	-561	3063	3006	2948	2891	2833	3035	2920	31	885	100	1880	5	1	30638080	898	112.69	2.91	12	0.02	26.00	1006.00	4500	20230720	-34.89	2545	20240405	15.13	4065	-27.92	20240510	2545	15.13	20240405	22500	-86.98	20230720	2545	15.13	20240405	1.53	N	302550	100	30 억		194665	N	N	0	N	00	N
112	20240712	101119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	-15	5	-0.51	12569735	4307	9.62	2950	2950	2905	3835	2065	2950	2918.44	0.64	0	-340	3063	3006	2948	2891	2833	3035	2920	31	885	100	1880	5	1	30638080	899	112.88	2.92	12	0.01	26.00	1006.00	4500	20230720	-34.78	2545	20240405	15.32	4065	-27.80	20240510	2545	15.32	20240405	22500	-86.96	20230720	2545	15.32	20240405	1.53	N	302550	100	30 억		194665	N	N	0	N	00	N
113	20240712	091116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	-5	5	-0.17	3322345	1133	2.53	2950	2950	2910	3835	2065	2950	2932.34	0.64	0	-501	3063	3006	2948	2891	2833	3035	2920	31	885	100	1880	5	1	30638080	902	113.27	2.93	12	0.00	26.00	1006.00	4500	20230720	-34.56	2545	20240405	15.72	4065	-27.55	20240510	2545	15.72	20240405	22500	-86.91	20230720	2545	15.72	20240405	1.53	N	302550	100	30 억		194665	N	N	0	N	00	N
114	20240711	161111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	10	2	0.34	130662125	44736	57.19	2915	3005	2890	3820	2060	2940	2920.41	0.63	0	2641	3120	3030	2985	2895	2850	3007	2872	31	880	100	1880	5	1	30638080	904	113.46	2.93	12	0.15	26.00	1006.00	4500	20230720	-34.44	2545	20240405	15.91	4065	-27.43	20240510	2545	15.91	20240405	22500	-86.89	20230720	2545	15.91	20240405	1.54	N	302550	100	30 억		192041	N	N	0	N	00	N
115	20240711	151118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	-15	5	-0.51	105668635	36193	46.27	2915	3005	2900	3820	2060	2940	2919.59	0.63	0	4528	3120	3030	2985	2895	2850	3007	2872	31	880	100	1880	5	1	30638080	896	112.50	2.91	12	0.12	26.00	1006.00	4500	20230720	-35.00	2545	20240405	14.93	4065	-28.04	20240510	2545	14.93	20240405	22500	-87.00	20230720	2545	14.93	20240405	1.54	N	302550	100	30 억		192041	N	N	0	N	00	N
116	20240711	141118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	-15	5	-0.51	97960760	33542	42.88	2915	3005	2905	3820	2060	2940	2920.54	0.63	0	4593	3120	3030	2985	2895	2850	3007	2872	31	880	100	1880	5	1	30638080	896	112.50	2.91	12	0.11	26.00	1006.00	4500	20230720	-35.00	2545	20240405	14.93	4065	-28.04	20240510	2545	14.93	20240405	22500	-87.00	20230720	2545	14.93	20240405	1.54	N	302550	100	30 억		192041	N	N	0	N	00	N
117	20240711	131116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	5	2	0.17	69505455	23765	30.38	2915	3005	2905	3820	2060	2940	2924.70	0.63	0	5133	3120	3030	2985	2895	2850	3007	2872	31	880	100	1880	5	1	30638080	902	113.27	2.93	12	0.08	26.00	1006.00	4500	20230720	-34.56	2545	20240405	15.72	4065	-27.55	20240510	2545	15.72	20240405	22500	-86.91	20230720	2545	15.72	20240405	1.54	N	302550	100	30 억		192041	N	N	0	N	00	N
118	20240711	121115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	5	2	0.17	54843600	18770	24.00	2915	3005	2905	3820	2060	2940	2921.88	0.63	0	1966	3120	3030	2985	2895	2850	3007	2872	31	880	100	1880	5	1	30638080	902	113.27	2.93	12	0.06	26.00	1006.00	4500	20230720	-34.56	2545	20240405	15.72	4065	-27.55	20240510	2545	15.72	20240405	22500	-86.91	20230720	2545	15.72	20240405	1.54	N	302550	100	30 억		192041	N	N	0	N	00	N
119	20240711	111112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2930	-10	5	-0.34	48445565	16584	21.20	2915	3005	2905	3820	2060	2940	2921.22	0.63	0	557	3120	3030	2985	2895	2850	3007	2872	31	880	100	1880	5	1	30638080	898	112.69	2.91	12	0.05	26.00	1006.00	4500	20230720	-34.89	2545	20240405	15.13	4065	-27.92	20240510	2545	15.13	20240405	22500	-86.98	20230720	2545	15.13	20240405	1.54	N	302550	100	30 억		192041	N	N	0	N	00	N
120	20240711	101115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	0	3	0.00	40922995	14018	17.92	2915	3005	2905	3820	2060	2940	2919.32	0.63	0	9	3120	3030	2985	2895	2850	3007	2872	31	880	100	1880	5	1	30638080	901	113.08	2.92	12	0.05	26.00	1006.00	4500	20230720	-34.67	2545	20240405	15.52	4065	-27.68	20240510	2545	15.52	20240405	22500	-86.93	20230720	2545	15.52	20240405	1.54	N	302550	100	30 억		192041	N	N	0	N	00	N
121	20240711	091111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	5	2	0.17	1136100	385	0.49	2915	3005	2915	3820	2060	2940	2950.91	0.63	0	-273	3120	3030	2985	2895	2850	3007	2872	31	880	100	1880	5	1	30638080	902	113.27	2.93	12	0.00	26.00	1006.00	4500	20230720	-34.56	2545	20240405	15.72	4065	-27.55	20240510	2545	15.72	20240405	22500	-86.91	20230720	2545	15.72	20240405	1.54	N	302550	100	30 억		192041	N	N	0	N	00	N
122	20240710	161106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	-135	5	-4.39	232754430	78217	104.57	3075	3075	2940	3995	2155	3075	2975.75	0.71	0	-26525	3161	3117	3056	3012	2951	3140	3035	31	920	100	1960	5	1	30638080	901	113.08	2.92	12	0.26	26.00	1006.00	4500	20230720	-34.67	2545	20240405	15.52	4065	-27.68	20240510	2545	15.52	20240405	22500	-86.93	20230720	2545	15.52	20240405	1.54	N	302550	100	30 억		218887	N	N	0	N	00	N
123	20240710	151111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	-125	5	-4.07	220540170	74063	99.01	3075	3075	2940	3995	2155	3075	2977.74	0.71	0	-25442	3161	3117	3056	3012	2951	3140	3035	31	920	100	1960	5	1	30638080	904	113.46	2.93	12	0.24	26.00	1006.00	4500	20230720	-34.44	2545	20240405	15.91	4065	-27.43	20240510	2545	15.91	20240405	22500	-86.89	20230720	2545	15.91	20240405	1.54	N	302550	100	30 억		218887	N	N	0	N	00	N
124	20240710	141111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-105	5	-3.41	162011030	54220	72.49	3075	3075	2955	3995	2155	3075	2988.03	0.71	0	-23564	3161	3117	3056	3012	2951	3140	3035	31	920	100	1960	5	1	30638080	910	114.23	2.95	12	0.18	26.00	1006.00	4500	20230720	-34.00	2545	20240405	16.70	4065	-26.94	20240510	2545	16.70	20240405	22500	-86.80	20230720	2545	16.70	20240405	1.54	N	302550	100	30 억		218887	N	N	0	N	00	N
125	20240710	131110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2975	-100	5	-3.25	138329845	46226	61.80	3075	3075	2955	3995	2155	3075	2992.47	0.71	0	-18798	3161	3117	3056	3012	2951	3140	3035	31	920	100	1960	5	1	30638080	911	114.42	2.96	12	0.15	26.00	1006.00	4500	20230720	-33.89	2545	20240405	16.90	4065	-26.81	20240510	2545	16.90	20240405	22500	-86.78	20230720	2545	16.90	20240405	1.54	N	302550	100	30 억		218887	N	N	0	N	00	N
126	20240710	121108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	-90	5	-2.93	112983310	37669	50.36	3075	3075	2965	3995	2155	3075	2999.37	0.71	0	-12744	3161	3117	3056	3012	2951	3140	3035	31	920	100	1960	5	1	30638080	915	114.81	2.97	12	0.12	26.00	1006.00	4500	20230720	-33.67	2545	20240405	17.29	4065	-26.57	20240510	2545	17.29	20240405	22500	-86.73	20230720	2545	17.29	20240405	1.54	N	302550	100	30 억		218887	N	N	0	N	00	N
127	20240710	111110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	-90	5	-2.93	109762370	36587	48.91	3075	3075	2965	3995	2155	3075	3000.04	0.71	0	-12165	3161	3117	3056	3012	2951	3140	3035	31	920	100	1960	5	1	30638080	915	114.81	2.97	12	0.12	26.00	1006.00	4500	20230720	-33.67	2545	20240405	17.29	4065	-26.57	20240510	2545	17.29	20240405	22500	-86.73	20230720	2545	17.29	20240405	1.54	N	302550	100	30 억		218887	N	N	0	N	00	N
128	20240710	101105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	-95	5	-3.09	88354815	29402	39.31	3075	3075	2970	3995	2155	3075	3005.06	0.71	0	-9856	3161	3117	3056	3012	2951	3140	3035	31	920	100	1960	5	1	30638080	913	114.62	2.96	12	0.10	26.00	1006.00	4500	20230720	-33.78	2545	20240405	17.09	4065	-26.69	20240510	2545	17.09	20240405	22500	-86.76	20230720	2545	17.09	20240405	1.54	N	302550	100	30 억		218887	N	N	0	N	00	N
129	20240710	091111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	-15	5	-0.49	22760900	7484	10.01	3075	3075	3035	3995	2155	3075	3041.27	0.71	0	-7045	3161	3117	3056	3012	2951	3140	3035	31	920	100	1960	5	1	30638080	938	117.69	3.04	12	0.02	26.00	1006.00	4500	20230720	-32.00	2545	20240405	20.24	4065	-24.72	20240510	2545	20.24	20240405	22500	-86.40	20230720	2545	20.24	20240405	1.54	N	302550	100	30 억		218887	N	N	0	N	00	N
130	20240709	161103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	50	2	1.65	226031365	73772	141.67	2995	3100	2995	3930	2120	3025	3063.92	0.79	0	-22518	3215	3120	2975	2880	2735	3167	2927	31	905	100	1930	5	1	30638080	942	118.27	3.06	12	0.24	26.00	1006.00	4500	20230720	-31.67	2545	20240405	20.83	4065	-24.35	20240510	2545	20.83	20240405	22500	-86.33	20230720	2545	20.83	20240405	1.52	N	302550	100	30 억		241542	N	N	0	N	00	N
131	20240709	151110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3080	55	2	1.82	222856620	72738	139.68	2995	3100	2995	3930	2120	3025	3063.83	0.79	0	-22370	3215	3120	2975	2880	2735	3167	2927	31	905	100	1930	5	1	30638080	944	118.46	3.06	12	0.24	26.00	1006.00	4500	20230720	-31.56	2545	20240405	21.02	4065	-24.23	20240510	2545	21.02	20240405	22500	-86.31	20230720	2545	21.02	20240405	1.52	N	302550	100	30 억		241542	N	N	0	N	00	N
132	20240709	141109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3080	55	2	1.82	210109080	68583	131.71	2995	3100	2995	3930	2120	3025	3063.57	0.79	0	-19154	3215	3120	2975	2880	2735	3167	2927	31	905	100	1930	5	1	30638080	944	118.46	3.06	12	0.22	26.00	1006.00	4500	20230720	-31.56	2545	20240405	21.02	4065	-24.23	20240510	2545	21.02	20240405	22500	-86.31	20230720	2545	21.02	20240405	1.52	N	302550	100	30 억		241542	N	N	0	N	00	N
133	20240709	131113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	35	2	1.16	204803745	66848	128.37	2995	3100	2995	3930	2120	3025	3063.72	0.79	0	-19050	3215	3120	2975	2880	2735	3167	2927	31	905	100	1930	5	1	30638080	938	117.69	3.04	12	0.22	26.00	1006.00	4500	20230720	-32.00	2545	20240405	20.24	4065	-24.72	20240510	2545	20.24	20240405	22500	-86.40	20230720	2545	20.24	20240405	1.52	N	302550	100	30 억		241542	N	N	0	N	00	N
134	20240709	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3070	45	2	1.49	201180140	65660	126.09	2995	3100	2995	3930	2120	3025	3063.97	0.79	0	-17975	3215	3120	2975	2880	2735	3167	2927	31	905	100	1930	5	1	30638080	941	118.08	3.05	12	0.21	26.00	1006.00	4500	20230720	-31.78	2545	20240405	20.63	4065	-24.48	20240510	2545	20.63	20240405	22500	-86.36	20230720	2545	20.63	20240405	1.52	N	302550	100	30 억		241542	N	N	0	N	00	N
135	20240709	111114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3070	45	2	1.49	152069840	49626	95.30	2995	3100	2995	3930	2120	3025	3064.32	0.79	0	-14909	3215	3120	2975	2880	2735	3167	2927	31	905	100	1930	5	1	30638080	941	118.08	3.05	12	0.16	26.00	1006.00	4500	20230720	-31.78	2545	20240405	20.63	4065	-24.48	20240510	2545	20.63	20240405	22500	-86.36	20230720	2545	20.63	20240405	1.52	N	302550	100	30 억		241542	N	N	0	N	00	N
136	20240709	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3055	30	2	0.99	67722055	22056	42.36	2995	3100	2995	3930	2120	3025	3070.46	0.79	0	-12301	3215	3120	2975	2880	2735	3167	2927	31	905	100	1930	5	1	30638080	936	117.50	3.04	12	0.07	26.00	1006.00	4500	20230720	-32.11	2545	20240405	20.04	4065	-24.85	20240510	2545	20.04	20240405	22500	-86.42	20230720	2545	20.04	20240405	1.52	N	302550	100	30 억		241542	N	N	0	N	00	N
137	20240709	091107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3050	25	2	0.83	9675595	3210	6.16	2995	3050	2995	3930	2120	3025	3014.20	0.79	0	-45	3215	3120	2975	2880	2735	3167	2927	31	905	100	1930	5	1	30638080	934	117.31	3.03	12	0.01	26.00	1006.00	4500	20230720	-32.22	2545	20240405	19.84	4065	-24.97	20240510	2545	19.84	20240405	22500	-86.44	20230720	2545	19.84	20240405	1.52	N	302550	100	30 억		241542	N	N	0	N	00	N
138	20240708	161101	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3025	55	2	1.85	153517795	52073	19.90	2965	3070	2830	3860	2080	2970	2948.10	0.78	0	3472	3163	3066	2973	2876	2783	3115	2925	31	890	100	1900	5	1	30638080	927	116.35	3.01	12	0.17	26.00	1006.00	4500	20230720	-32.78	2545	20240405	18.86	4065	-25.58	20240510	2545	18.86	20240405	22500	-86.56	20230720	2545	18.86	20240405	1.54	N	302550	100	30 억		237930	N	N	0	N	00	N
139	20240708	151102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3020	50	2	1.68	151318810	51346	19.62	2965	3070	2830	3860	2080	2970	2947.04	0.78	0	3373	3163	3066	2973	2876	2783	3115	2925	31	890	100	1900	5	1	30638080	925	116.15	3.00	12	0.17	26.00	1006.00	4500	20230720	-32.89	2545	20240405	18.66	4065	-25.71	20240510	2545	18.66	20240405	22500	-86.58	20230720	2545	18.66	20240405	1.54	N	302550	100	30 억		237930	N	N	0	N	00	N
140	20240708	141105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	30	2	1.01	129461230	44088	16.85	2965	3070	2830	3860	2080	2970	2936.43	0.78	0	2132	3163	3066	2973	2876	2783	3115	2925	31	890	100	1900	5	1	30638080	919	115.38	2.98	12	0.14	26.00	1006.00	4500	20230720	-33.33	2545	20240405	17.88	4065	-26.20	20240510	2545	17.88	20240405	22500	-86.67	20230720	2545	17.88	20240405	1.54	N	302550	100	30 억		237930	N	N	0	N	00	N
141	20240708	131100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3015	45	2	1.52	127302895	43369	16.57	2965	3070	2830	3860	2080	2970	2935.34	0.78	0	1679	3163	3066	2973	2876	2783	3115	2925	31	890	100	1900	5	1	30638080	924	115.96	3.00	12	0.14	26.00	1006.00	4500	20230720	-33.00	2545	20240405	18.47	4065	-25.83	20240510	2545	18.47	20240405	22500	-86.60	20230720	2545	18.47	20240405	1.54	N	302550	100	30 억		237930	N	N	0	N	00	N
142	20240708	121102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	30	2	1.01	121506520	41441	15.84	2965	3070	2830	3860	2080	2970	2932.04	0.78	0	1793	3163	3066	2973	2876	2783	3115	2925	31	890	100	1900	5	1	30638080	919	115.38	2.98	12	0.14	26.00	1006.00	4500	20230720	-33.33	2545	20240405	17.88	4065	-26.20	20240510	2545	17.88	20240405	22500	-86.67	20230720	2545	17.88	20240405	1.54	N	302550	100	30 억		237930	N	N	0	N	00	N
143	20240708	111059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	20	2	0.67	113017970	38607	14.75	2965	3070	2830	3860	2080	2970	2927.40	0.78	0	2426	3163	3066	2973	2876	2783	3115	2925	31	890	100	1900	5	1	30638080	916	115.00	2.97	12	0.13	26.00	1006.00	4500	20230720	-33.56	2545	20240405	17.49	4065	-26.45	20240510	2545	17.49	20240405	22500	-86.71	20230720	2545	17.49	20240405	1.54	N	302550	100	30 억		237930	N	N	0	N	00	N
144	20240708	101100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	-55	5	-1.85	93666200	32087	12.26	2965	3070	2830	3860	2080	2970	2919.13	0.78	0	1800	3163	3066	2973	2876	2783	3115	2925	31	890	100	1900	5	1	30638080	893	112.12	2.90	12	0.10	26.00	1006.00	4500	20230720	-35.22	2545	20240405	14.54	4065	-28.29	20240510	2545	14.54	20240405	22500	-87.04	20230720	2545	14.54	20240405	1.54	N	302550	100	30 억		237930	N	N	0	N	00	N
145	20240708	091059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	-10	5	-0.34	51063230	17526	6.70	2965	3070	2830	3860	2080	2970	2913.57	0.78	0	1215	3163	3066	2973	2876	2783	3115	2925	31	890	100	1900	5	1	30638080	907	113.85	2.94	12	0.06	26.00	1006.00	4500	20230720	-34.22	2545	20240405	16.31	4065	-27.18	20240510	2545	16.31	20240405	22500	-86.84	20230720	2545	16.31	20240405	1.54	N	302550	100	30 억		237930	N	N	0	N	00	N
146	20240705	161054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	45	2	1.54	771117900	261696	911.99	2955	3070	2880	3800	2050	2925	2946.62	0.52	0	77433	3058	2991	2943	2876	2828	2967	2852	31	875	100	1870	5	1	30638080	910	114.23	2.95	12	0.85	26.00	1006.00	4500	20230720	-34.00	2545	20240405	16.70	4065	-26.94	20240510	2545	16.70	20240405	22500	-86.80	20230720	2545	16.70	20240405	1.59	N	302550	100	30 억		160560	N	N	0	N	00	N
147	20240705	151058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	65	2	2.22	757347405	257061	895.84	2955	3070	2880	3800	2050	2925	2946.18	0.52	0	80034	3058	2991	2943	2876	2828	2967	2852	31	875	100	1870	5	1	30638080	916	115.00	2.97	12	0.84	26.00	1006.00	4500	20230720	-33.56	2545	20240405	17.49	4065	-26.45	20240510	2545	17.49	20240405	22500	-86.71	20230720	2545	17.49	20240405	1.59	N	302550	100	30 억		160560	N	N	0	N	00	N
148	20240705	141100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3030	105	2	3.59	674621185	229243	798.90	2955	3070	2880	3800	2050	2925	2942.82	0.52	0	71395	3058	2991	2943	2876	2828	2967	2852	31	875	100	1870	5	1	30638080	928	116.54	3.01	12	0.75	26.00	1006.00	4500	20230720	-32.67	2545	20240405	19.06	4065	-25.46	20240510	2545	19.06	20240405	22500	-86.53	20230720	2545	19.06	20240405	1.59	N	302550	100	30 억		160560	N	N	0	N	00	N
149	20240705	131057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	115	2	3.93	579527385	197476	688.19	2955	3070	2880	3800	2050	2925	2934.67	0.52	0	61107	3058	2991	2943	2876	2828	2967	2852	31	875	100	1870	5	1	30638080	931	116.92	3.02	12	0.64	26.00	1006.00	4500	20230720	-32.44	2545	20240405	19.45	4065	-25.22	20240510	2545	19.45	20240405	22500	-86.49	20230720	2545	19.45	20240405	1.59	N	302550	100	30 억		160560	N	N	0	N	00	N
150	20240705	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-25	5	-0.85	247915970	84052	292.92	2955	3060	2895	3800	2050	2925	2949.55	0.52	0	7372	3058	2991	2943	2876	2828	2967	2852	31	875	100	1870	5	1	30638080	889	111.54	2.88	12	0.27	26.00	1006.00	4500	20230720	-35.56	2545	20240405	13.95	4065	-28.66	20240510	2545	13.95	20240405	22500	-87.11	20230720	2545	13.95	20240405	1.59	N	302550	100	30 억		160560	N	N	0	N	00	N
151	20240705	111054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	55	2	1.88	126599105	42423	147.84	2955	3060	2910	3800	2050	2925	2984.21	0.52	0	-970	3058	2991	2943	2876	2828	2967	2852	31	875	100	1870	5	1	30638080	913	114.62	2.96	12	0.14	26.00	1006.00	4500	20230720	-33.78	2545	20240405	17.09	4065	-26.69	20240510	2545	17.09	20240405	22500	-86.76	20230720	2545	17.09	20240405	1.59	N	302550	100	30 억		160560	N	N	0	N	00	N
152	20240705	101054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3010	85	2	2.91	47686180	16022	55.84	2955	3060	2910	3800	2050	2925	2976.29	0.52	0	4936	3058	2991	2943	2876	2828	2967	2852	31	875	100	1870	5	1	30638080	922	115.77	2.99	12	0.05	26.00	1006.00	4500	20230720	-33.11	2545	20240405	18.27	4065	-25.95	20240510	2545	18.27	20240405	22500	-86.62	20230720	2545	18.27	20240405	1.59	N	302550	100	30 억		160560	N	N	0	N	00	N
153	20240705	091056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	30	2	1.03	629415	213	0.74	2955	2955	2955	3800	2050	2925	2955.00	0.52	0	0	3058	2991	2943	2876	2828	2967	2852	31	875	100	1870	5	1	30638080	905	113.65	2.94	12	0.00	26.00	1006.00	4500	20230720	-34.33	2545	20240405	16.11	4065	-27.31	20240510	2545	16.11	20240405	22500	-86.87	20230720	2545	16.11	20240405	1.59	N	302550	100	30 억		160560	N	N	0	N	00	N
154	20240704	161050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	-30	5	-1.02	83886440	28385	48.52	2930	3010	2895	3840	2070	2955	2955.31	0.56	0	-9815	3131	3042	2971	2882	2811	3087	2927	31	885	100	1890	5	1	30638080	896	112.50	2.91	12	0.09	26.00	1006.00	4500	20230720	-35.00	2545	20240405	14.93	4065	-28.04	20240510	2545	14.93	20240405	22500	-87.00	20230720	2545	14.93	20240405	1.61	N	302550	100	30 억		170209	N	N	0	N	00	N
155	20240704	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	10	2	0.34	74671470	25235	43.13	2930	3010	2895	3840	2070	2955	2959.05	0.56	0	-9905	3131	3042	2971	2882	2811	3087	2927	31	885	100	1890	5	1	30638080	908	114.04	2.95	12	0.08	26.00	1006.00	4500	20230720	-34.11	2545	20240405	16.50	4065	-27.06	20240510	2545	16.50	20240405	22500	-86.82	20230720	2545	16.50	20240405	1.61	N	302550	100	30 억		170209	N	N	0	N	00	N
156	20240704	141054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	10	2	0.34	65362950	22065	37.71	2930	3010	2895	3840	2070	2955	2962.29	0.56	0	-9443	3131	3042	2971	2882	2811	3087	2927	31	885	100	1890	5	1	30638080	908	114.04	2.95	12	0.07	26.00	1006.00	4500	20230720	-34.11	2545	20240405	16.50	4065	-27.06	20240510	2545	16.50	20240405	22500	-86.82	20230720	2545	16.50	20240405	1.61	N	302550	100	30 억		170209	N	N	0	N	00	N
157	20240704	131054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	25	2	0.85	54331395	18347	31.36	2930	3010	2895	3840	2070	2955	2961.33	0.56	0	-7482	3131	3042	2971	2882	2811	3087	2927	31	885	100	1890	5	1	30638080	913	114.62	2.96	12	0.06	26.00	1006.00	4500	20230720	-33.78	2545	20240405	17.09	4065	-26.69	20240510	2545	17.09	20240405	22500	-86.76	20230720	2545	17.09	20240405	1.61	N	302550	100	30 억		170209	N	N	0	N	00	N
158	20240704	121054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	25	2	0.85	54182395	18297	31.27	2930	3010	2895	3840	2070	2955	2961.28	0.56	0	-7482	3131	3042	2971	2882	2811	3087	2927	31	885	100	1890	5	1	30638080	913	114.62	2.96	12	0.06	26.00	1006.00	4500	20230720	-33.78	2545	20240405	17.09	4065	-26.69	20240510	2545	17.09	20240405	22500	-86.76	20230720	2545	17.09	20240405	1.61	N	302550	100	30 억		170209	N	N	0	N	00	N
159	20240704	111052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	35	2	1.18	53826500	18178	31.07	2930	3010	2895	3840	2070	2955	2961.08	0.56	0	-7423	3131	3042	2971	2882	2811	3087	2927	31	885	100	1890	5	1	30638080	916	115.00	2.97	12	0.06	26.00	1006.00	4500	20230720	-33.56	2545	20240405	17.49	4065	-26.45	20240510	2545	17.49	20240405	22500	-86.71	20230720	2545	17.49	20240405	1.61	N	302550	100	30 억		170209	N	N	0	N	00	N
160	20240704	101052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2985	30	2	1.02	23294080	7952	13.59	2930	2995	2895	3840	2070	2955	2929.30	0.56	0	-924	3131	3042	2971	2882	2811	3087	2927	31	885	100	1890	5	1	30638080	915	114.81	2.97	12	0.03	26.00	1006.00	4500	20230720	-33.67	2545	20240405	17.29	4065	-26.57	20240510	2545	17.29	20240405	22500	-86.73	20230720	2545	17.29	20240405	1.61	N	302550	100	30 억		170209	N	N	0	N	00	N
161	20240704	091054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2920	-35	5	-1.18	6132115	2090	3.57	2930	2950	2920	3840	2070	2955	2933.93	0.56	0	395	3131	3042	2971	2882	2811	3087	2927	31	885	100	1890	5	1	30638080	895	112.31	2.90	12	0.01	26.00	1006.00	4500	20230720	-35.11	2545	20240405	14.73	4065	-28.17	20240510	2545	14.73	20240405	22500	-87.02	20230720	2545	14.73	20240405	1.61	N	302550	100	30 억		170209	N	N	0	N	00	N
162	20240703	161048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	55	2	1.90	171325295	57890	168.70	2945	3060	2900	3770	2030	2900	2959.50	0.55	0	2035	3033	2966	2933	2866	2833	2950	2850	31	870	100	1850	5	1	30638080	905	113.65	2.94	12	0.19	26.00	1006.00	4500	20230720	-34.33	2545	20240405	16.11	4065	-27.31	20240510	2545	16.11	20240405	22500	-86.87	20230720	2545	16.11	20240405	1.61	N	302550	100	30 억		168374	N	N	0	N	00	N
163	20240703	151051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	40	2	1.38	151115395	51000	148.62	2945	3060	2900	3770	2030	2900	2963.05	0.55	0	954	3033	2966	2933	2866	2833	2950	2850	31	870	100	1850	5	1	30638080	901	113.08	2.92	12	0.17	26.00	1006.00	4500	20230720	-34.67	2545	20240405	15.52	4065	-27.68	20240510	2545	15.52	20240405	22500	-86.93	20230720	2545	15.52	20240405	1.61	N	302550	100	30 억		168374	N	N	0	N	00	N
164	20240703	141051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	45	2	1.55	141360530	47657	138.88	2945	3060	2900	3770	2030	2900	2966.21	0.55	0	-234	3033	2966	2933	2866	2833	2950	2850	31	870	100	1850	5	1	30638080	902	113.27	2.93	12	0.16	26.00	1006.00	4500	20230720	-34.56	2545	20240405	15.72	4065	-27.55	20240510	2545	15.72	20240405	22500	-86.91	20230720	2545	15.72	20240405	1.61	N	302550	100	30 억		168374	N	N	0	N	00	N
165	20240703	131050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	60	2	2.07	131251695	44208	128.83	2945	3060	2900	3770	2030	2900	2968.96	0.55	0	-214	3033	2966	2933	2866	2833	2950	2850	31	870	100	1850	5	1	30638080	907	113.85	2.94	12	0.14	26.00	1006.00	4500	20230720	-34.22	2545	20240405	16.31	4065	-27.18	20240510	2545	16.31	20240405	22500	-86.84	20230720	2545	16.31	20240405	1.61	N	302550	100	30 억		168374	N	N	0	N	00	N
166	20240703	121049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2940	40	2	1.38	116962440	39320	114.59	2945	3060	2900	3770	2030	2900	2974.63	0.55	0	-2064	3033	2966	2933	2866	2833	2950	2850	31	870	100	1850	5	1	30638080	901	113.08	2.92	12	0.13	26.00	1006.00	4500	20230720	-34.67	2545	20240405	15.52	4065	-27.68	20240510	2545	15.52	20240405	22500	-86.93	20230720	2545	15.52	20240405	1.61	N	302550	100	30 억		168374	N	N	0	N	00	N
167	20240703	111052	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	65	2	2.24	105015730	35258	102.75	2945	3060	2900	3770	2030	2900	2978.49	0.55	0	-2861	3033	2966	2933	2866	2833	2950	2850	31	870	100	1850	5	1	30638080	908	114.04	2.95	12	0.12	26.00	1006.00	4500	20230720	-34.11	2545	20240405	16.50	4065	-27.06	20240510	2545	16.50	20240405	22500	-86.82	20230720	2545	16.50	20240405	1.61	N	302550	100	30 억		168374	N	N	0	N	00	N
168	20240703	101053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	65	2	2.24	58043490	19549	56.97	2945	3010	2930	3770	2030	2900	2969.13	0.55	0	-4708	3033	2966	2933	2866	2833	2950	2850	31	870	100	1850	5	1	30638080	908	114.04	2.95	12	0.06	26.00	1006.00	4500	20230720	-34.11	2545	20240405	16.50	4065	-27.06	20240510	2545	16.50	20240405	22500	-86.82	20230720	2545	16.50	20240405	1.61	N	302550	100	30 억		168374	N	N	0	N	00	N
169	20240703	091049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3005	105	2	3.62	27226140	9208	26.83	2945	3010	2945	3770	2030	2900	2956.79	0.55	0	-2088	3033	2966	2933	2866	2833	2950	2850	31	870	100	1850	5	1	30638080	921	115.58	2.99	12	0.03	26.00	1006.00	4500	20230720	-33.22	2545	20240405	18.07	4065	-26.08	20240510	2545	18.07	20240405	22500	-86.64	20230720	2545	18.07	20240405	1.61	N	302550	100	30 억		168374	N	N	0	N	00	N
170	20240702	161046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2900	-80	5	-2.68	101165470	34291	86.83	2935	3000	2900	3870	2090	2980	2950.27	0.59	0	-11103	3053	3016	2943	2906	2833	3035	2925	31	890	100	1900	5	1	30638080	889	111.54	2.88	12	0.11	26.00	1006.00	4500	20230720	-35.56	2545	20240405	13.95	4065	-28.66	20240510	2545	13.95	20240405	22500	-87.11	20230720	2545	13.95	20240405	1.62	N	302550	100	30 억		179489	N	N	0	N	00	N
171	20240702	151048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	-30	5	-1.01	91602500	30997	78.49	2935	3000	2920	3870	2090	2980	2955.21	0.59	0	-9552	3053	3016	2943	2906	2833	3035	2925	31	890	100	1900	5	1	30638080	904	113.46	2.93	12	0.10	26.00	1006.00	4500	20230720	-34.44	2545	20240405	15.91	4065	-27.43	20240510	2545	15.91	20240405	22500	-86.89	20230720	2545	15.91	20240405	1.62	N	302550	100	30 억		179489	N	N	0	N	00	N
172	20240702	141048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2950	-30	5	-1.01	79373485	26834	67.95	2935	3000	2935	3870	2090	2980	2957.94	0.59	0	-9764	3053	3016	2943	2906	2833	3035	2925	31	890	100	1900	5	1	30638080	904	113.46	2.93	12	0.09	26.00	1006.00	4500	20230720	-34.44	2545	20240405	15.91	4065	-27.43	20240510	2545	15.91	20240405	22500	-86.89	20230720	2545	15.91	20240405	1.62	N	302550	100	30 억		179489	N	N	0	N	00	N
173	20240702	131048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	20	2	0.67	70315725	23786	60.23	2935	3000	2935	3870	2090	2980	2956.18	0.59	0	-9471	3053	3016	2943	2906	2833	3035	2925	31	890	100	1900	5	1	30638080	919	115.38	2.98	12	0.08	26.00	1006.00	4500	20230720	-33.33	2545	20240405	17.88	4065	-26.20	20240510	2545	17.88	20240405	22500	-86.67	20230720	2545	17.88	20240405	1.62	N	302550	100	30 억		179489	N	N	0	N	00	N
174	20240702	121049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2965	-15	5	-0.50	51085125	17317	43.85	2935	3000	2935	3870	2090	2980	2950.00	0.59	0	-5029	3053	3016	2943	2906	2833	3035	2925	31	890	100	1900	5	1	30638080	908	114.04	2.95	12	0.06	26.00	1006.00	4500	20230720	-34.11	2545	20240405	16.50	4065	-27.06	20240510	2545	16.50	20240405	22500	-86.82	20230720	2545	16.50	20240405	1.62	N	302550	100	30 억		179489	N	N	0	N	00	N
175	20240702	111048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2970	-10	5	-0.34	22738380	7719	19.55	2935	3000	2935	3870	2090	2980	2945.77	0.59	0	-882	3053	3016	2943	2906	2833	3035	2925	31	890	100	1900	5	1	30638080	910	114.23	2.95	12	0.03	26.00	1006.00	4500	20230720	-34.00	2545	20240405	16.70	4065	-26.94	20240510	2545	16.70	20240405	22500	-86.80	20230720	2545	16.70	20240405	1.62	N	302550	100	30 억		179489	N	N	0	N	00	N
176	20240702	101047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2955	-25	5	-0.84	18446820	6267	15.87	2935	3000	2935	3870	2090	2980	2943.48	0.59	0	-837	3053	3016	2943	2906	2833	3035	2925	31	890	100	1900	5	1	30638080	905	113.65	2.94	12	0.02	26.00	1006.00	4500	20230720	-34.33	2545	20240405	16.11	4065	-27.31	20240510	2545	16.11	20240405	22500	-86.87	20230720	2545	16.11	20240405	1.62	N	302550	100	30 억		179489	N	N	0	N	00	N
177	20240702	091048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2990	10	2	0.34	1053845	356	0.90	2935	3000	2935	3870	2090	2980	2960.24	0.59	0	-140	3053	3016	2943	2906	2833	3035	2925	31	890	100	1900	5	1	30638080	916	115.00	2.97	12	0.00	26.00	1006.00	4500	20230720	-33.56	2545	20240405	17.49	4065	-26.45	20240510	2545	17.49	20240405	22500	-86.71	20230720	2545	17.49	20240405	1.62	N	302550	100	30 억		179489	N	N	0	N	00	N
178	20240701	161043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2980	75	2	2.58	115363565	39488	168.85	2905	2980	2870	3775	2035	2905	2921.48	0.64	0	-15279	3101	3002	2941	2842	2781	2972	2812	31	870	100	1850	5	1	30638080	913	114.62	2.96	12	0.13	26.00	1006.00	4500	20230720	-33.78	2545	20240405	17.09	4065	-26.69	20240510	2545	17.09	20240405	22500	-86.76	20230720	2545	17.09	20240405	1.65	N	302550	100	30 억		195577	N	Y	0	N	00	N
179	20240701	151046	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2935	30	2	1.03	94463340	32405	138.57	2905	2960	2870	3775	2035	2905	2915.09	0.64	0	-15256	3101	3002	2941	2842	2781	2972	2812	31	870	100	1850	5	1	30638080	899	112.88	2.92	12	0.11	26.00	1006.00	4500	20230720	-34.78	2545	20240405	15.32	4065	-27.80	20240510	2545	15.32	20240405	22500	-86.96	20230720	2545	15.32	20240405	1.65	N	302550	100	30 억		195577	N	N	0	N	00	N
180	20240701	141044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2915	10	2	0.34	43755540	15073	64.45	2905	2955	2870	3775	2035	2905	2902.91	0.64	0	-7922	3101	3002	2941	2842	2781	2972	2812	31	870	100	1850	5	1	30638080	893	112.12	2.90	12	0.05	26.00	1006.00	4500	20230720	-35.22	2545	20240405	14.54	4065	-28.29	20240510	2545	14.54	20240405	22500	-87.04	20230720	2545	14.54	20240405	1.65	N	302550	100	30 억		195577	N	N	0	N	00	N
181	20240701	131044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2895	-10	5	-0.34	42925795	14787	63.23	2905	2955	2870	3775	2035	2905	2902.94	0.64	0	-7919	3101	3002	2941	2842	2781	2972	2812	31	870	100	1850	5	1	30638080	887	111.35	2.88	12	0.05	26.00	1006.00	4500	20230720	-35.67	2545	20240405	13.75	4065	-28.78	20240510	2545	13.75	20240405	22500	-87.13	20230720	2545	13.75	20240405	1.65	N	302550	100	30 억		195577	N	N	0	N	00	N
182	20240701	121045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2880	-25	5	-0.86	28107130	9674	41.37	2905	2955	2870	3775	2035	2905	2905.43	0.64	0	-5406	3101	3002	2941	2842	2781	2972	2812	31	870	100	1850	5	1	30638080	882	110.77	2.86	12	0.03	26.00	1006.00	4500	20230720	-36.00	2545	20240405	13.16	4065	-29.15	20240510	2545	13.16	20240405	22500	-87.20	20230720	2545	13.16	20240405	1.65	N	302550	100	30 억		195577	N	N	0	N	00	N
183	20240701	111041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2890	-15	5	-0.52	23322785	8018	34.29	2905	2955	2870	3775	2035	2905	2908.80	0.64	0	-5499	3101	3002	2941	2842	2781	2972	2812	31	870	100	1850	5	1	30638080	885	111.15	2.87	12	0.03	26.00	1006.00	4500	20230720	-35.78	2545	20240405	13.56	4065	-28.91	20240510	2545	13.56	20240405	22500	-87.16	20230720	2545	13.56	20240405	1.65	N	302550	100	30 억		195577	N	N	0	N	00	N
184	20240701	101040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2925	20	2	0.69	16254835	5575	23.84	2905	2955	2870	3775	2035	2905	2915.67	0.64	0	-4059	3101	3002	2941	2842	2781	2972	2812	31	870	100	1850	5	1	30638080	896	112.50	2.91	12	0.02	26.00	1006.00	4500	20230720	-35.00	2545	20240405	14.93	4065	-28.04	20240510	2545	14.93	20240405	22500	-87.00	20230720	2545	14.93	20240405	1.65	N	302550	100	30 억		195577	N	N	0	N	00	N
185	20240701	091039	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2945	40	2	1.38	10079200	3461	14.80	2905	2955	2905	3775	2035	2905	2912.22	0.64	0	-2864	3101	3002	2941	2842	2781	2972	2812	31	870	100	1850	5	1	30638080	902	113.27	2.93	12	0.01	26.00	1006.00	4500	20230720	-34.56	2545	20240405	15.72	4065	-27.55	20240510	2545	15.72	20240405	22500	-86.91	20230720	2545	15.72	20240405	1.65	N	302550	100	30 억		195577	N	N	0	N	00	N