KissMeData/335810/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	161207	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4250	-60	5	-1.39	3817752440	823888	6912.97	4800	5100	4045	5600	3020	4310	4633.84	0.00	0	-9176	4470	4390	4320	4240	4170	4355	4205	58	1290	500	2930	5	1	11614526	494	-10.98	1.54	12	7.09	-387.00	2758.00	7240	20230725	-41.30	4045	20240731	5.07	6350	-33.07	20240216	4045	5.07	20240731	7110	-40.23	20230911	4045	5.07	20240731	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
3	20240731	151225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	0	3	0.00	3774273555	813479	6825.63	4800	5100	4180	5600	3020	4310	4639.67	0.00	0	-9139	4470	4390	4320	4240	4170	4355	4205	58	1290	500	2930	5	1	11614526	501	-11.14	1.56	12	7.00	-387.00	2758.00	7240	20230725	-40.47	4045	20240523	6.55	6350	-32.13	20240216	4045	6.55	20240523	7110	-39.38	20230911	4045	6.55	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
4	20240731	141224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	-100	5	-2.32	3716607725	799852	6711.29	4800	5100	4180	5600	3020	4310	4646.62	0.00	0	-8692	4470	4390	4320	4240	4170	4355	4205	58	1290	500	2930	5	1	11614526	489	-10.88	1.53	12	6.89	-387.00	2758.00	7240	20230725	-41.85	4045	20240523	4.08	6350	-33.70	20240216	4045	4.08	20240523	7110	-40.79	20230911	4045	4.08	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
5	20240731	131220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	-20	5	-0.46	3576362755	766636	6432.59	4800	5100	4225	5600	3020	4310	4665.01	0.00	0	-7253	4470	4390	4320	4240	4170	4355	4205	58	1290	500	2930	5	1	11614526	498	-11.09	1.56	12	6.60	-387.00	2758.00	7240	20230725	-40.75	4045	20240523	6.06	6350	-32.44	20240216	4045	6.06	20240523	7110	-39.66	20230911	4045	6.06	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
6	20240731	121218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	25	2	0.58	3412958915	728468	6112.33	4800	5100	4305	5600	3020	4310	4685.12	0.00	0	-7237	4470	4390	4320	4240	4170	4355	4205	58	1290	500	2930	5	1	11614526	503	-11.20	1.57	12	6.27	-387.00	2758.00	7240	20230725	-40.12	4045	20240523	7.17	6350	-31.73	20240216	4045	7.17	20240523	7110	-39.03	20230911	4045	7.17	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
7	20240731	111222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	75	2	1.74	3191100205	677568	5685.25	4800	5100	4330	5600	3020	4310	4709.64	0.00	0	-4914	4470	4390	4320	4240	4170	4355	4205	58	1290	500	2930	5	1	11614526	509	-11.33	1.59	12	5.83	-387.00	2758.00	7240	20230725	-39.43	4045	20240523	8.41	6350	-30.94	20240216	4045	8.41	20240523	7110	-38.33	20230911	4045	8.41	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
8	20240731	101218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	200	2	4.64	717829230	156663	1314.51	4800	4880	4330	5600	3020	4310	4582.00	0.00	0	-5733	4470	4390	4320	4240	4170	4355	4205	58	1290	500	2930	5	1	11614526	524	-11.65	1.64	12	1.35	-387.00	2758.00	7240	20230725	-37.71	4045	20240523	11.50	6350	-28.98	20240216	4045	11.50	20240523	7110	-36.57	20230911	4045	11.50	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
9	20240731	091216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	180	2	4.18	502961905	108795	912.86	4800	4880	4330	5600	3020	4310	4623.02	0.00	0	-3713	4470	4390	4320	4240	4170	4355	4205	58	1290	500	2930	5	1	11614526	521	-11.60	1.63	12	0.94	-387.00	2758.00	7240	20230725	-37.98	4045	20240523	11.00	6350	-29.29	20240216	4045	11.00	20240523	7110	-36.85	20230911	4045	11.00	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
10	20240730	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	-85	5	-1.93	51237615	11918	69.01	4400	4400	4250	5710	3080	4395	4299.18	0.00	0	-1180	4548	4471	4348	4271	4148	4495	4295	58	1315	500	2980	5	1	11614526	501	-11.14	1.56	12	0.10	-387.00	2758.00	7240	20230725	-40.47	4045	20240523	6.55	6350	-32.13	20240216	4045	6.55	20240523	7110	-39.38	20230911	4045	6.55	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
11	20240730	151212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	-80	5	-1.82	46275790	10761	62.31	4400	4400	4265	5710	3080	4395	4300.32	0.00	0	-1298	4548	4471	4348	4271	4148	4495	4295	58	1315	500	2980	5	1	11614526	501	-11.15	1.56	12	0.09	-387.00	2758.00	7240	20230725	-40.40	4045	20240523	6.67	6350	-32.05	20240216	4045	6.67	20240523	7110	-39.31	20230911	4045	6.67	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
12	20240730	141155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	-130	5	-2.96	37033250	8601	49.81	4400	4400	4265	5710	3080	4395	4305.69	0.00	0	-1207	4548	4471	4348	4271	4148	4495	4295	58	1315	500	2980	5	1	11614526	495	-11.02	1.55	12	0.07	-387.00	2758.00	7240	20230725	-41.09	4045	20240523	5.44	6350	-32.83	20240216	4045	5.44	20240523	7110	-40.01	20230911	4045	5.44	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
13	20240730	131202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	-80	5	-1.82	18857070	4361	25.25	4400	4400	4285	5710	3080	4395	4324.02	0.00	0	-999	4548	4471	4348	4271	4148	4495	4295	58	1315	500	2980	5	1	11614526	501	-11.15	1.56	12	0.04	-387.00	2758.00	7240	20230725	-40.40	4045	20240523	6.67	6350	-32.05	20240216	4045	6.67	20240523	7110	-39.31	20230911	4045	6.67	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
14	20240730	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	-85	5	-1.93	16176895	3740	21.66	4400	4400	4285	5710	3080	4395	4325.37	0.00	0	-561	4548	4471	4348	4271	4148	4495	4295	58	1315	500	2980	5	1	11614526	501	-11.14	1.56	12	0.03	-387.00	2758.00	7240	20230725	-40.47	4045	20240523	6.55	6350	-32.13	20240216	4045	6.55	20240523	7110	-39.38	20230911	4045	6.55	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
15	20240730	111202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	-90	5	-2.05	16172585	3739	21.65	4400	4400	4285	5710	3080	4395	4325.38	0.00	0	-561	4548	4471	4348	4271	4148	4495	4295	58	1315	500	2980	5	1	11614526	500	-11.12	1.56	12	0.03	-387.00	2758.00	7240	20230725	-40.54	4045	20240523	6.43	6350	-32.20	20240216	4045	6.43	20240523	7110	-39.45	20230911	4045	6.43	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
16	20240730	101211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	-110	5	-2.50	15609990	3608	20.89	4400	4400	4285	5710	3080	4395	4326.49	0.00	0	-577	4548	4471	4348	4271	4148	4495	4295	58	1315	500	2980	5	1	11614526	498	-11.07	1.55	12	0.03	-387.00	2758.00	7240	20230725	-40.81	4045	20240523	5.93	6350	-32.52	20240216	4045	5.93	20240523	7110	-39.73	20230911	4045	5.93	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
17	20240730	091213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4375	-20	5	-0.46	2750890	636	3.68	4400	4400	4300	5710	3080	4395	4325.30	0.00	0	283	4548	4471	4348	4271	4148	4495	4295	58	1315	500	2980	5	1	11614526	508	-11.30	1.59	12	0.01	-387.00	2758.00	7240	20230725	-39.57	4045	20240523	8.16	6350	-31.10	20240216	4045	8.16	20240523	7110	-38.47	20230911	4045	8.16	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
18	20240729	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4395	130	2	3.05	74896245	17269	56.74	4395	4425	4225	5540	2990	4265	4337.03	0.00	0	5435	4551	4407	4326	4182	4101	4480	4255	58	1275	500	2900	5	1	11614526	510	-11.36	1.59	12	0.15	-387.00	2758.00	7240	20230725	-39.30	4045	20240523	8.65	6350	-30.79	20240216	4045	8.65	20240523	7110	-38.19	20230911	4045	8.65	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
19	20240729	151203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	135	2	3.17	63802890	14741	48.43	4395	4425	4225	5540	2990	4265	4328.26	0.00	0	5246	4551	4407	4326	4182	4101	4480	4255	58	1275	500	2900	5	1	11614526	511	-11.37	1.60	12	0.13	-387.00	2758.00	7240	20230725	-39.23	4045	20240523	8.78	6350	-30.71	20240216	4045	8.78	20240523	7110	-38.12	20230911	4045	8.78	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
20	20240729	141211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	30	2	0.70	30151160	7064	23.21	4395	4395	4225	5540	2990	4265	4268.28	0.00	0	132	4551	4407	4326	4182	4101	4480	4255	58	1275	500	2900	5	1	11614526	499	-11.10	1.56	12	0.06	-387.00	2758.00	7240	20230725	-40.68	4045	20240523	6.18	6350	-32.36	20240216	4045	6.18	20240523	7110	-39.59	20230911	4045	6.18	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
21	20240729	131207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	50	2	1.17	25993445	6100	20.04	4395	4395	4225	5540	2990	4265	4261.22	0.00	0	133	4551	4407	4326	4182	4101	4480	4255	58	1275	500	2900	5	1	11614526	501	-11.15	1.56	12	0.05	-387.00	2758.00	7240	20230725	-40.40	4045	20240523	6.67	6350	-32.05	20240216	4045	6.67	20240523	7110	-39.31	20230911	4045	6.67	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
22	20240729	121208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	-15	5	-0.35	21800365	5121	16.83	4395	4395	4225	5540	2990	4265	4257.05	0.00	0	22	4551	4407	4326	4182	4101	4480	4255	58	1275	500	2900	5	1	11614526	494	-10.98	1.54	12	0.04	-387.00	2758.00	7240	20230725	-41.30	4045	20240523	5.07	6350	-33.07	20240216	4045	5.07	20240523	7110	-40.23	20230911	4045	5.07	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
23	20240729	111155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	-40	5	-0.94	20325690	4773	15.68	4395	4395	4225	5540	2990	4265	4258.47	0.00	0	26	4551	4407	4326	4182	4101	4480	4255	58	1275	500	2900	5	1	11614526	491	-10.92	1.53	12	0.04	-387.00	2758.00	7240	20230725	-41.64	4045	20240523	4.45	6350	-33.46	20240216	4045	4.45	20240523	7110	-40.58	20230911	4045	4.45	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
24	20240729	101153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	-15	5	-0.35	9333410	2182	7.17	4395	4395	4250	5540	2990	4265	4277.46	0.00	0	26	4551	4407	4326	4182	4101	4480	4255	58	1275	500	2900	5	1	11614526	494	-10.98	1.54	12	0.02	-387.00	2758.00	7240	20230725	-41.30	4045	20240523	5.07	6350	-33.07	20240216	4045	5.07	20240523	7110	-40.23	20230911	4045	5.07	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
25	20240729	091151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	85	2	1.99	78585	18	0.06	4395	4395	4350	5540	2990	4265	4365.83	0.00	0	-11	4551	4407	4326	4182	4101	4480	4255	58	1275	500	2900	5	1	11614526	505	-11.24	1.58	12	0.00	-387.00	2758.00	7240	20230725	-39.92	4045	20240523	7.54	6350	-31.50	20240216	4045	7.54	20240523	7110	-38.82	20230911	4045	7.54	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
26	20240726	161133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	10	2	0.24	132280455	30433	293.98	4255	4470	4245	5530	2980	4255	4346.61	0.00	0	1831	4431	4342	4296	4207	4161	4320	4185	58	1275	500	2890	5	1	11614526	495	-11.02	1.55	12	0.26	-387.00	2758.00	7240	20230725	-41.09	4045	20240523	5.44	6350	-32.83	20240216	4045	5.44	20240523	7110	-40.01	20230911	4045	5.44	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
27	20240726	151146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	50	2	1.18	130893525	30108	290.84	4255	4470	4245	5530	2980	4255	4347.47	0.00	0	1790	4431	4342	4296	4207	4161	4320	4185	58	1275	500	2890	5	1	11614526	500	-11.12	1.56	12	0.26	-387.00	2758.00	7240	20230725	-40.54	4045	20240523	6.43	6350	-32.20	20240216	4045	6.43	20240523	7110	-39.45	20230911	4045	6.43	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
28	20240726	141146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	45	2	1.06	126203720	29016	280.29	4255	4470	4245	5530	2980	4255	4349.45	0.00	0	1667	4431	4342	4296	4207	4161	4320	4185	58	1275	500	2890	5	1	11614526	499	-11.11	1.56	12	0.25	-387.00	2758.00	7240	20230725	-40.61	4045	20240523	6.30	6350	-32.28	20240216	4045	6.30	20240523	7110	-39.52	20230911	4045	6.30	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
29	20240726	131146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	75	2	1.76	121543000	27927	269.77	4255	4470	4245	5530	2980	4255	4352.17	0.00	0	1612	4431	4342	4296	4207	4161	4320	4185	58	1275	500	2890	5	1	11614526	503	-11.19	1.57	12	0.24	-387.00	2758.00	7240	20230725	-40.19	4045	20240523	7.05	6350	-31.81	20240216	4045	7.05	20240523	7110	-39.10	20230911	4045	7.05	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
30	20240726	121152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	55	2	1.29	97225855	22301	215.43	4255	4470	4245	5530	2980	4255	4359.71	0.00	0	1295	4431	4342	4296	4207	4161	4320	4185	58	1275	500	2890	5	1	11614526	501	-11.14	1.56	12	0.19	-387.00	2758.00	7240	20230725	-40.47	4045	20240523	6.55	6350	-32.13	20240216	4045	6.55	20240523	7110	-39.38	20230911	4045	6.55	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
31	20240726	111152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4325	70	2	1.65	79433875	18194	175.75	4255	4470	4245	5530	2980	4255	4365.94	0.00	0	173	4431	4342	4296	4207	4161	4320	4185	58	1275	500	2890	5	1	11614526	502	-11.18	1.57	12	0.16	-387.00	2758.00	7240	20230725	-40.26	4045	20240523	6.92	6350	-31.89	20240216	4045	6.92	20240523	7110	-39.17	20230911	4045	6.92	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
32	20240726	101144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	95	2	2.23	32882200	7636	73.76	4255	4425	4245	5530	2980	4255	4306.21	0.00	0	59	4431	4342	4296	4207	4161	4320	4185	58	1275	500	2890	5	1	11614526	505	-11.24	1.58	12	0.07	-387.00	2758.00	7240	20230725	-39.92	4045	20240523	7.54	6350	-31.50	20240216	4045	7.54	20240523	7110	-38.82	20230911	4045	7.54	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
33	20240726	091143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	25	2	0.59	10722085	2507	24.22	4255	4425	4245	5530	2980	4255	4276.86	0.00	0	993	4431	4342	4296	4207	4161	4320	4185	58	1275	500	2890	5	1	11614526	497	-11.06	1.55	12	0.02	-387.00	2758.00	7240	20230725	-40.88	4045	20240523	5.81	6350	-32.60	20240216	4045	5.81	20240523	7110	-39.80	20230911	4045	5.81	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
34	20240725	161141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	-125	5	-2.85	44236590	10252	51.80	4385	4385	4250	5690	3070	4380	4314.92	0.00	0	-763	4523	4451	4343	4271	4163	4487	4307	58	1310	500	2970	5	1	11614526	494	-10.99	1.54	12	0.09	-387.00	2758.00	7240	20230725	-41.23	4045	20240523	5.19	6350	-32.99	20240216	4045	5.19	20240523	7240	-41.23	20230725	4045	5.19	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
35	20240725	151155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	-100	5	-2.28	43137655	9994	50.50	4385	4385	4250	5690	3070	4380	4316.36	0.00	0	-743	4523	4451	4343	4271	4163	4487	4307	58	1310	500	2970	5	1	11614526	497	-11.06	1.55	12	0.09	-387.00	2758.00	7240	20230725	-40.88	4045	20240523	5.81	6350	-32.60	20240216	4045	5.81	20240523	7240	-40.88	20230725	4045	5.81	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
36	20240725	141150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4345	-35	5	-0.80	37042840	8583	43.37	4385	4385	4250	5690	3070	4380	4315.84	0.00	0	-597	4523	4451	4343	4271	4163	4487	4307	58	1310	500	2970	5	1	11614526	505	-11.23	1.58	12	0.07	-387.00	2758.00	7240	20230725	-39.99	4045	20240523	7.42	6350	-31.57	20240216	4045	7.42	20240523	7240	-39.99	20230725	4045	7.42	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
37	20240725	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	-95	5	-2.17	31116175	7216	36.46	4385	4385	4250	5690	3070	4380	4312.11	0.00	0	-481	4523	4451	4343	4271	4163	4487	4307	58	1310	500	2970	5	1	11614526	498	-11.07	1.55	12	0.06	-387.00	2758.00	7240	20230725	-40.81	4045	20240523	5.93	6350	-32.52	20240216	4045	5.93	20240523	7240	-40.81	20230725	4045	5.93	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
38	20240725	121149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4305	-75	5	-1.71	25981105	6021	30.42	4385	4385	4250	5690	3070	4380	4315.08	0.00	0	-374	4523	4451	4343	4271	4163	4487	4307	58	1310	500	2970	5	1	11614526	500	-11.12	1.56	12	0.05	-387.00	2758.00	7240	20230725	-40.54	4045	20240523	6.43	6350	-32.20	20240216	4045	6.43	20240523	7240	-40.54	20230725	4045	6.43	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
39	20240725	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	-100	5	-2.28	19902115	4603	23.26	4385	4385	4280	5690	3070	4380	4323.73	0.00	0	-374	4523	4451	4343	4271	4163	4487	4307	58	1310	500	2970	5	1	11614526	497	-11.06	1.55	12	0.04	-387.00	2758.00	7240	20230725	-40.88	4045	20240523	5.81	6350	-32.60	20240216	4045	5.81	20240523	7240	-40.88	20230725	4045	5.81	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
40	20240725	101139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-60	5	-1.37	15709135	3629	18.34	4385	4385	4285	5690	3070	4380	4328.78	0.00	0	-335	4523	4451	4343	4271	4163	4487	4307	58	1310	500	2970	5	1	11614526	502	-11.16	1.57	12	0.03	-387.00	2758.00	7240	20230725	-40.33	4045	20240523	6.80	6350	-31.97	20240216	4045	6.80	20240523	7240	-40.33	20230725	4045	6.80	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
41	20240725	091135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	0	3	0.00	630755	144	0.73	4385	4385	4380	5690	3070	4380	4380.24	0.00	0	-141	4523	4451	4343	4271	4163	4487	4307	58	1310	500	2970	5	1	11614526	509	-11.32	1.59	12	0.00	-387.00	2758.00	7240	20230725	-39.50	4045	20240523	8.28	6350	-31.02	20240216	4045	8.28	20240523	7240	-39.50	20230725	4045	8.28	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
42	20240724	161133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	100	2	2.34	86343780	19792	88.83	4250	4415	4235	5560	3000	4280	4362.56	0.00	0	304	4383	4331	4248	4196	4113	4290	4155	58	1280	500	2910	5	1	11614526	509	-11.32	1.59	12	0.17	-387.00	2758.00	7240	20230725	-39.50	4045	20240523	8.28	6350	-31.02	20240216	4045	8.28	20240523	7240	-39.50	20230725	4045	8.28	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
43	20240724	151151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	105	2	2.45	82567825	18931	84.96	4250	4415	4235	5560	3000	4280	4361.51	0.00	0	357	4383	4331	4248	4196	4113	4290	4155	58	1280	500	2910	5	1	11614526	509	-11.33	1.59	12	0.16	-387.00	2758.00	7240	20230725	-39.43	4045	20240523	8.41	6350	-30.94	20240216	4045	8.41	20240523	7240	-39.43	20230725	4045	8.41	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
44	20240724	141144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	120	2	2.80	76609495	17573	78.87	4250	4415	4235	5560	3000	4280	4359.50	0.00	0	364	4383	4331	4248	4196	4113	4290	4155	58	1280	500	2910	5	1	11614526	511	-11.37	1.60	12	0.15	-387.00	2758.00	7240	20230725	-39.23	4045	20240523	8.78	6350	-30.71	20240216	4045	8.78	20240523	7240	-39.23	20230725	4045	8.78	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
45	20240724	131150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4395	115	2	2.69	74785350	17158	77.01	4250	4415	4235	5560	3000	4280	4358.63	0.00	0	365	4383	4331	4248	4196	4113	4290	4155	58	1280	500	2910	5	1	11614526	510	-11.36	1.59	12	0.15	-387.00	2758.00	7240	20230725	-39.30	4045	20240523	8.65	6350	-30.79	20240216	4045	8.65	20240523	7240	-39.30	20230725	4045	8.65	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
46	20240724	121147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	105	2	2.45	38769730	8965	40.24	4250	4415	4235	5560	3000	4280	4324.57	0.00	0	365	4383	4331	4248	4196	4113	4290	4155	58	1280	500	2910	5	1	11614526	509	-11.33	1.59	12	0.08	-387.00	2758.00	7240	20230725	-39.43	4045	20240523	8.41	6350	-30.94	20240216	4045	8.41	20240523	7240	-39.43	20230725	4045	8.41	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
47	20240724	111146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	70	2	1.64	26329655	6124	27.49	4250	4400	4235	5560	3000	4280	4299.42	0.00	0	698	4383	4331	4248	4196	4113	4290	4155	58	1280	500	2910	5	1	11614526	505	-11.24	1.58	12	0.05	-387.00	2758.00	7240	20230725	-39.92	4045	20240523	7.54	6350	-31.50	20240216	4045	7.54	20240523	7240	-39.92	20230725	4045	7.54	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
48	20240724	101213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	35	2	0.82	20324995	4736	21.26	4250	4400	4235	5560	3000	4280	4291.60	0.00	0	901	4383	4331	4248	4196	4113	4290	4155	58	1280	500	2910	5	1	11614526	501	-11.15	1.56	12	0.04	-387.00	2758.00	7240	20230725	-40.40	4045	20240523	6.67	6350	-32.05	20240216	4045	6.67	20240523	7240	-40.40	20230725	4045	6.67	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
49	20240724	091135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	-5	5	-0.12	662310	155	0.70	4250	4280	4250	5560	3000	4280	4272.97	0.00	0	-2	4383	4331	4248	4196	4113	4290	4155	58	1280	500	2910	5	1	11614526	497	-11.05	1.55	12	0.00	-387.00	2758.00	7240	20230725	-40.95	4045	20240523	5.69	6350	-32.68	20240216	4045	5.69	20240523	7240	-40.95	20230725	4045	5.69	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
50	20240723	161126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	70	2	1.66	93621080	22281	402.62	4300	4300	4165	5470	2950	4210	4201.83	0.00	0	1653	4510	4360	4280	4130	4050	4320	4090	58	1260	500	2860	5	1	11614526	497	-11.06	1.55	12	0.19	-387.00	2758.00	7240	20230725	-40.88	4045	20240523	5.81	6350	-32.60	20240216	4045	5.81	20240523	7240	-40.88	20230725	4045	5.81	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
51	20240723	151156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4260	50	2	1.19	89619205	21340	385.62	4300	4300	4165	5470	2950	4210	4199.59	0.00	0	1766	4510	4360	4280	4130	4050	4320	4090	58	1260	500	2860	5	1	11614526	495	-11.01	1.54	12	0.18	-387.00	2758.00	7240	20230725	-41.16	4045	20240523	5.32	6350	-32.91	20240216	4045	5.32	20240523	7240	-41.16	20230725	4045	5.32	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
52	20240723	141130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	15	2	0.36	87282075	20790	375.68	4300	4300	4165	5470	2950	4210	4198.27	0.00	0	1905	4510	4360	4280	4130	4050	4320	4090	58	1260	500	2860	5	1	11614526	491	-10.92	1.53	12	0.18	-387.00	2758.00	7240	20230725	-41.64	4045	20240523	4.45	6350	-33.46	20240216	4045	4.45	20240523	7240	-41.64	20230725	4045	4.45	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
53	20240723	131126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4265	55	2	1.31	73417810	17481	315.88	4300	4300	4165	5470	2950	4210	4199.86	0.00	0	1015	4510	4360	4280	4130	4050	4320	4090	58	1260	500	2860	5	1	11614526	495	-11.02	1.55	12	0.15	-387.00	2758.00	7240	20230725	-41.09	4045	20240523	5.44	6350	-32.83	20240216	4045	5.44	20240523	7240	-41.09	20230725	4045	5.44	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
54	20240723	121135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	10	2	0.24	56941695	13552	244.89	4300	4300	4165	5470	2950	4210	4201.72	0.00	0	619	4510	4360	4280	4130	4050	4320	4090	58	1260	500	2860	5	1	11614526	490	-10.90	1.53	12	0.12	-387.00	2758.00	7240	20230725	-41.71	4045	20240523	4.33	6350	-33.54	20240216	4045	4.33	20240523	7240	-41.71	20230725	4045	4.33	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
55	20240723	111133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	0	3	0.00	54190025	12898	233.07	4300	4300	4165	5470	2950	4210	4201.43	0.00	0	619	4510	4360	4280	4130	4050	4320	4090	58	1260	500	2860	5	1	11614526	489	-10.88	1.53	12	0.11	-387.00	2758.00	7240	20230725	-41.85	4045	20240523	4.08	6350	-33.70	20240216	4045	4.08	20240523	7240	-41.85	20230725	4045	4.08	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
56	20240723	101128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	-20	5	-0.48	49741135	11836	213.88	4300	4300	4165	5470	2950	4210	4202.53	0.00	0	350	4510	4360	4280	4130	4050	4320	4090	58	1260	500	2860	5	1	11614526	487	-10.83	1.52	12	0.10	-387.00	2758.00	7240	20230725	-42.13	4045	20240523	3.58	6350	-34.02	20240216	4045	3.58	20240523	7240	-42.13	20230725	4045	3.58	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
57	20240723	091141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4220	10	2	0.24	144250	34	0.61	4300	4300	4205	5470	2950	4210	4242.65	0.00	0	1	4510	4360	4280	4130	4050	4320	4090	58	1260	500	2860	5	1	11614526	490	-10.90	1.53	12	0.00	-387.00	2758.00	7240	20230725	-41.71	4045	20240523	4.33	6350	-33.54	20240216	4045	4.33	20240523	7240	-41.71	20230725	4045	4.33	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
58	20240722	161120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	-100	5	-2.32	23461425	5534	59.11	4430	4430	4200	5600	3020	4310	4239.49	0.00	0	-790	4580	4445	4335	4200	4090	4390	4145	58	1290	500	2930	5	1	11614526	489	-10.88	1.53	12	0.05	-387.00	2758.00	7240	20230725	-41.85	4045	20240523	4.08	6350	-33.70	20240216	4045	4.08	20240523	7240	-41.85	20230725	4045	4.08	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
59	20240722	151132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4230	-80	5	-1.86	19575070	4611	49.25	4430	4430	4200	5600	3020	4310	4245.28	0.00	0	-634	4580	4445	4335	4200	4090	4390	4145	58	1290	500	2930	5	1	11614526	491	-10.93	1.53	12	0.04	-387.00	2758.00	7240	20230725	-41.57	4045	20240523	4.57	6350	-33.39	20240216	4045	4.57	20240523	7240	-41.57	20230725	4045	4.57	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
60	20240722	141139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	-95	5	-2.20	17951210	4226	45.14	4430	4430	4200	5600	3020	4310	4247.79	0.00	0	-627	4580	4445	4335	4200	4090	4390	4145	58	1290	500	2930	5	1	11614526	490	-10.89	1.53	12	0.04	-387.00	2758.00	7240	20230725	-41.78	4045	20240523	4.20	6350	-33.62	20240216	4045	4.20	20240523	7240	-41.78	20230725	4045	4.20	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
61	20240722	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	-95	5	-2.20	15776050	3710	39.63	4430	4430	4200	5600	3020	4310	4252.29	0.00	0	-623	4580	4445	4335	4200	4090	4390	4145	58	1290	500	2930	5	1	11614526	490	-10.89	1.53	12	0.03	-387.00	2758.00	7240	20230725	-41.78	4045	20240523	4.20	6350	-33.62	20240216	4045	4.20	20240523	7240	-41.78	20230725	4045	4.20	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
62	20240722	121132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	-95	5	-2.20	14737550	3464	37.00	4430	4430	4200	5600	3020	4310	4254.47	0.00	0	-389	4580	4445	4335	4200	4090	4390	4145	58	1290	500	2930	5	1	11614526	490	-10.89	1.53	12	0.03	-387.00	2758.00	7240	20230725	-41.78	4045	20240523	4.20	6350	-33.62	20240216	4045	4.20	20240523	7240	-41.78	20230725	4045	4.20	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
63	20240722	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	-85	5	-1.97	10647790	2495	26.65	4430	4430	4200	5600	3020	4310	4267.63	0.00	0	-436	4580	4445	4335	4200	4090	4390	4145	58	1290	500	2930	5	1	11614526	491	-10.92	1.53	12	0.02	-387.00	2758.00	7240	20230725	-41.64	4045	20240523	4.45	6350	-33.46	20240216	4045	4.45	20240523	7240	-41.64	20230725	4045	4.45	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
64	20240722	101129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	-20	5	-0.46	5807585	1359	14.52	4430	4430	4200	5600	3020	4310	4273.40	0.00	0	49	4580	4445	4335	4200	4090	4390	4145	58	1290	500	2930	5	1	11614526	498	-11.09	1.56	12	0.01	-387.00	2758.00	7240	20230725	-40.75	4045	20240523	6.06	6350	-32.44	20240216	4045	6.06	20240523	7240	-40.75	20230725	4045	6.06	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
65	20240722	091133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	70	2	1.62	2695080	635	6.78	4430	4430	4200	5600	3020	4310	4244.12	0.00	0	-9	4580	4445	4335	4200	4090	4390	4145	58	1290	500	2930	5	1	11614526	509	-11.32	1.59	12	0.01	-387.00	2758.00	7240	20230725	-39.50	4045	20240523	8.28	6350	-31.02	20240216	4045	8.28	20240523	7240	-39.50	20230725	4045	8.28	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
66	20240719	161102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	-10	5	-0.23	40123145	9359	152.55	4320	4470	4225	5610	3025	4320	4287.12	0.00	0	-2305	4513	4416	4353	4256	4193	4385	4225	58	1290	500	2930	5	1	11614526	501	-11.14	1.56	12	0.08	-387.00	2758.00	7240	20230725	-40.47	4045	20240523	6.55	6350	-32.13	20240216	4045	6.55	20240523	7240	-40.47	20230725	4045	6.55	20240523	0.00	N	335810	500	58 억		0	N	Y	0	N	00	N
67	20240719	151114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	-40	5	-0.93	36660675	8554	139.43	4320	4470	4225	5610	3025	4320	4285.79	0.00	0	-2262	4513	4416	4353	4256	4193	4385	4225	58	1290	500	2930	5	1	11614526	497	-11.06	1.55	12	0.07	-387.00	2758.00	7240	20230725	-40.88	4045	20240523	5.81	6350	-32.60	20240216	4045	5.81	20240523	7240	-40.88	20230725	4045	5.81	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
68	20240719	141116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4280	-40	5	-0.93	33364620	7784	126.88	4320	4470	4225	5610	3025	4320	4286.31	0.00	0	-1897	4513	4416	4353	4256	4193	4385	4225	58	1290	500	2930	5	1	11614526	497	-11.06	1.55	12	0.07	-387.00	2758.00	7240	20230725	-40.88	4045	20240523	5.81	6350	-32.60	20240216	4045	5.81	20240523	7240	-40.88	20230725	4045	5.81	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
69	20240719	131106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	-45	5	-1.04	32264860	7527	122.69	4320	4470	4225	5610	3025	4320	4286.55	0.00	0	-1773	4513	4416	4353	4256	4193	4385	4225	58	1290	500	2930	5	1	11614526	497	-11.05	1.55	12	0.06	-387.00	2758.00	7240	20230725	-40.95	4045	20240523	5.69	6350	-32.68	20240216	4045	5.69	20240523	7240	-40.95	20230725	4045	5.69	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
70	20240719	121104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	-45	5	-1.04	32029825	7472	121.79	4320	4470	4225	5610	3025	4320	4286.65	0.00	0	-1768	4513	4416	4353	4256	4193	4385	4225	58	1290	500	2930	5	1	11614526	497	-11.05	1.55	12	0.06	-387.00	2758.00	7240	20230725	-40.95	4045	20240523	5.69	6350	-32.68	20240216	4045	5.69	20240523	7240	-40.95	20230725	4045	5.69	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
71	20240719	111116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	-65	5	-1.50	31696400	7394	120.52	4320	4470	4225	5610	3025	4320	4286.77	0.00	0	-1696	4513	4416	4353	4256	4193	4385	4225	58	1290	500	2930	5	1	11614526	494	-10.99	1.54	12	0.06	-387.00	2758.00	7240	20230725	-41.23	4045	20240523	5.19	6350	-32.99	20240216	4045	5.19	20240523	7240	-41.23	20230725	4045	5.19	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
72	20240719	101102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	-80	5	-1.85	19910735	4655	75.88	4320	4470	4225	5610	3025	4320	4277.28	0.00	0	-1775	4513	4416	4353	4256	4193	4385	4225	58	1290	500	2930	5	1	11614526	492	-10.96	1.54	12	0.04	-387.00	2758.00	7240	20230725	-41.44	4045	20240523	4.82	6350	-33.23	20240216	4045	4.82	20240523	7240	-41.44	20230725	4045	4.82	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
73	20240719	091118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	60	2	1.39	2256845	516	8.41	4320	4470	4320	5610	3025	4320	4373.73	0.00	0	-227	4513	4416	4353	4256	4193	4385	4225	58	1290	500	2930	5	1	11614526	509	-11.32	1.59	12	0.00	-387.00	2758.00	7240	20230725	-39.50	4045	20240523	8.28	6350	-31.02	20240216	4045	8.28	20240523	7240	-39.50	20230725	4045	8.28	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
74	20240718	161055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-25	5	-0.58	26536800	6135	40.08	4450	4450	4290	5640	3045	4345	4325.48	0.00	0	-2243	4551	4447	4391	4287	4231	4420	4260	58	1295	500	2950	5	1	11614526	502	-11.16	1.57	12	0.05	-387.00	2758.00	7240	20230725	-40.33	4045	20240523	6.80	6350	-31.97	20240216	4045	6.80	20240523	7240	-40.33	20230725	4045	6.80	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
75	20240718	151106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-25	5	-0.58	26364030	6095	39.82	4450	4450	4290	5640	3045	4345	4325.52	0.00	0	-2241	4551	4447	4391	4287	4231	4420	4260	58	1295	500	2950	5	1	11614526	502	-11.16	1.57	12	0.05	-387.00	2758.00	7240	20230725	-40.33	4045	20240523	6.80	6350	-31.97	20240216	4045	6.80	20240523	7240	-40.33	20230725	4045	6.80	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
76	20240718	141057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4320	-25	5	-0.58	24505915	5664	37.01	4450	4450	4290	5640	3045	4345	4326.61	0.00	0	-2197	4551	4447	4391	4287	4231	4420	4260	58	1295	500	2950	5	1	11614526	502	-11.16	1.57	12	0.05	-387.00	2758.00	7240	20230725	-40.33	4045	20240523	6.80	6350	-31.97	20240216	4045	6.80	20240523	7240	-40.33	20230725	4045	6.80	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
77	20240718	131058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	-35	5	-0.81	22767855	5261	34.37	4450	4450	4290	5640	3045	4345	4327.67	0.00	0	-2188	4551	4447	4391	4287	4231	4420	4260	58	1295	500	2950	5	1	11614526	501	-11.14	1.56	12	0.05	-387.00	2758.00	7240	20230725	-40.47	4045	20240523	6.55	6350	-32.13	20240216	4045	6.55	20240523	7240	-40.47	20230725	4045	6.55	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
78	20240718	121057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-15	5	-0.35	19709525	4552	29.74	4450	4450	4290	5640	3045	4345	4329.86	0.00	0	-2143	4551	4447	4391	4287	4231	4420	4260	58	1295	500	2950	5	1	11614526	503	-11.19	1.57	12	0.04	-387.00	2758.00	7240	20230725	-40.19	4045	20240523	7.05	6350	-31.81	20240216	4045	7.05	20240523	7240	-40.19	20230725	4045	7.05	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
79	20240718	111105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	-10	5	-0.23	19458975	4494	29.36	4450	4450	4290	5640	3045	4345	4329.99	0.00	0	-2143	4551	4447	4391	4287	4231	4420	4260	58	1295	500	2950	5	1	11614526	503	-11.20	1.57	12	0.04	-387.00	2758.00	7240	20230725	-40.12	4045	20240523	7.17	6350	-31.73	20240216	4045	7.17	20240523	7240	-40.12	20230725	4045	7.17	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
80	20240718	101107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4345	0	3	0.00	19086150	4408	28.80	4450	4450	4290	5640	3045	4345	4329.89	0.00	0	-2220	4551	4447	4391	4287	4231	4420	4260	58	1295	500	2950	5	1	11614526	505	-11.23	1.58	12	0.04	-387.00	2758.00	7240	20230725	-39.99	4045	20240523	7.42	6350	-31.57	20240216	4045	7.42	20240523	7240	-39.99	20230725	4045	7.42	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
81	20240718	091108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4315	-30	5	-0.69	12229745	2836	18.53	4450	4450	4290	5640	3045	4345	4312.32	0.00	0	-1734	4551	4447	4391	4287	4231	4420	4260	58	1295	500	2950	5	1	11614526	501	-11.15	1.56	12	0.02	-387.00	2758.00	7240	20230725	-40.40	4045	20240523	6.67	6350	-32.05	20240216	4045	6.67	20240523	7240	-40.40	20230725	4045	6.67	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
82	20240717	161153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4345	-25	5	-0.57	66813155	15304	148.96	4490	4495	4335	5680	3060	4370	4365.73	0.00	0	1419	4600	4485	4410	4295	4220	4465	4275	58	1310	500	2970	5	1	11614526	505	-11.23	1.58	12	0.13	-387.00	2758.00	7240	20230725	-39.99	4045	20240523	7.42	6350	-31.57	20240216	4045	7.42	20240523	7240	-39.99	20230725	4045	7.42	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
83	20240717	151159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4340	-30	5	-0.69	63969555	14651	142.60	4490	4495	4335	5680	3060	4370	4366.22	0.00	0	948	4600	4485	4410	4295	4220	4465	4275	58	1310	500	2970	5	1	11614526	504	-11.21	1.57	12	0.13	-387.00	2758.00	7240	20230725	-40.06	4045	20240523	7.29	6350	-31.65	20240216	4045	7.29	20240523	7240	-40.06	20230725	4045	7.29	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
84	20240717	141156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	-35	5	-0.80	59562075	13635	132.71	4490	4495	4335	5680	3060	4370	4368.32	0.00	0	948	4600	4485	4410	4295	4220	4465	4275	58	1310	500	2970	5	1	11614526	503	-11.20	1.57	12	0.12	-387.00	2758.00	7240	20230725	-40.12	4045	20240523	7.17	6350	-31.73	20240216	4045	7.17	20240523	7240	-40.12	20230725	4045	7.17	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
85	20240717	131154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	-20	5	-0.46	52599260	12032	117.11	4490	4495	4335	5680	3060	4370	4371.61	0.00	0	696	4600	4485	4410	4295	4220	4465	4275	58	1310	500	2970	5	1	11614526	505	-11.24	1.58	12	0.10	-387.00	2758.00	7240	20230725	-39.92	4045	20240523	7.54	6350	-31.50	20240216	4045	7.54	20240523	7240	-39.92	20230725	4045	7.54	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
86	20240717	121155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	10	2	0.23	43640375	9970	97.04	4490	4495	4335	5680	3060	4370	4377.17	0.00	0	131	4600	4485	4410	4295	4220	4465	4275	58	1310	500	2970	5	1	11614526	509	-11.32	1.59	12	0.09	-387.00	2758.00	7240	20230725	-39.50	4045	20240523	8.28	6350	-31.02	20240216	4045	8.28	20240523	7240	-39.50	20230725	4045	8.28	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
87	20240717	111157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4335	-35	5	-0.80	42444765	9696	94.37	4490	4495	4335	5680	3060	4370	4377.55	0.00	0	132	4600	4485	4410	4295	4220	4465	4275	58	1310	500	2970	5	1	11614526	503	-11.20	1.57	12	0.08	-387.00	2758.00	7240	20230725	-40.12	4045	20240523	7.17	6350	-31.73	20240216	4045	7.17	20240523	7240	-40.12	20230725	4045	7.17	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
88	20240717	101201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4375	5	2	0.11	5965820	1344	13.08	4490	4495	4370	5680	3060	4370	4438.85	0.00	0	-450	4600	4485	4410	4295	4220	4465	4275	58	1310	500	2970	5	1	11614526	508	-11.30	1.59	12	0.01	-387.00	2758.00	7240	20230725	-39.57	4045	20240523	8.16	6350	-31.10	20240216	4045	8.16	20240523	7240	-39.57	20230725	4045	8.16	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
89	20240717	090942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	30	2	0.69	1063780	238	2.32	4490	4495	4370	5680	3060	4370	4469.66	0.00	0	-106	4600	4485	4410	4295	4220	4465	4275	58	1310	500	2970	5	1	11614526	511	-11.37	1.60	12	0.00	-387.00	2758.00	7240	20230725	-39.23	4045	20240523	8.78	6350	-30.71	20240216	4045	8.78	20240523	7240	-39.23	20230725	4045	8.78	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
90	20240716	161158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	5	2	0.11	45296420	10271	75.80	4370	4525	4335	5670	3060	4365	4410.13	0.00	0	-1555	4571	4467	4381	4277	4191	4520	4330	58	1305	500	2960	5	1	11614526	508	-11.29	1.58	12	0.09	-387.00	2758.00	7240	20230725	-39.64	4045	20240523	8.03	6350	-31.18	20240216	4045	8.03	20240523	7240	-39.64	20230725	4045	8.03	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
91	20240716	151211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	5	2	0.11	41272100	9346	68.97	4370	4525	4335	5670	3060	4365	4416.02	0.00	0	-1555	4571	4467	4381	4277	4191	4520	4330	58	1305	500	2960	5	1	11614526	508	-11.29	1.58	12	0.08	-387.00	2758.00	7240	20230725	-39.64	4045	20240523	8.03	6350	-31.18	20240216	4045	8.03	20240523	7240	-39.64	20230725	4045	8.03	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
92	20240716	141206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	5	2	0.11	33320090	7523	55.52	4370	4525	4370	5670	3060	4365	4429.10	0.00	0	-2231	4571	4467	4381	4277	4191	4520	4330	58	1305	500	2960	5	1	11614526	508	-11.29	1.58	12	0.06	-387.00	2758.00	7240	20230725	-39.64	4045	20240523	8.03	6350	-31.18	20240216	4045	8.03	20240523	7240	-39.64	20230725	4045	8.03	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
93	20240716	131206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	35	2	0.80	29605810	6677	49.28	4370	4525	4370	5670	3060	4365	4434.00	0.00	0	-1922	4571	4467	4381	4277	4191	4520	4330	58	1305	500	2960	5	1	11614526	511	-11.37	1.60	12	0.06	-387.00	2758.00	7240	20230725	-39.23	4045	20240523	8.78	6350	-30.71	20240216	4045	8.78	20240523	7240	-39.23	20230725	4045	8.78	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
94	20240716	121203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4415	50	2	1.15	20289605	4557	33.63	4370	4525	4370	5670	3060	4365	4452.40	0.00	0	-759	4571	4467	4381	4277	4191	4520	4330	58	1305	500	2960	5	1	11614526	513	-11.41	1.60	12	0.04	-387.00	2758.00	7240	20230725	-39.02	4045	20240523	9.15	6350	-30.47	20240216	4045	9.15	20240523	7240	-39.02	20230725	4045	9.15	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
95	20240716	111205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	45	2	1.03	20276370	4554	33.61	4370	4525	4370	5670	3060	4365	4452.43	0.00	0	-756	4571	4467	4381	4277	4191	4520	4330	58	1305	500	2960	5	1	11614526	512	-11.40	1.60	12	0.04	-387.00	2758.00	7240	20230725	-39.09	4045	20240523	9.02	6350	-30.55	20240216	4045	9.02	20240523	7240	-39.09	20230725	4045	9.02	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
96	20240716	101204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	110	2	2.52	13946900	3125	23.06	4370	4525	4370	5670	3060	4365	4463.01	0.00	0	-741	4571	4467	4381	4277	4191	4520	4330	58	1305	500	2960	5	1	11614526	520	-11.56	1.62	12	0.03	-387.00	2758.00	7240	20230725	-38.19	4045	20240523	10.63	6350	-29.53	20240216	4045	10.63	20240523	7240	-38.19	20230725	4045	10.63	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
97	20240716	091203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4370	5	2	0.11	13110	3	0.02	4370	4370	4370	5670	3060	4365	4370.00	0.00	0	0	4571	4467	4381	4277	4191	4520	4330	58	1305	500	2960	5	1	11614526	508	-11.29	1.58	12	0.00	-387.00	2758.00	7240	20230725	-39.64	4045	20240523	8.03	6350	-31.18	20240216	4045	8.03	20240523	7240	-39.64	20230725	4045	8.03	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
98	20240715	161145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4365	65	2	1.51	59583730	13550	26.48	4295	4485	4295	5590	3010	4300	4397.32	0.00	0	736	4590	4445	4360	4215	4130	4402	4172	58	1290	500	2920	5	1	11614526	507	-11.28	1.58	12	0.12	-387.00	2758.00	7240	20230725	-39.71	4045	20240523	7.91	6350	-31.26	20240216	4045	7.91	20240523	7240	-39.71	20230725	4045	7.91	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
99	20240715	151153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4365	65	2	1.51	58090900	13208	25.82	4295	4485	4295	5590	3010	4300	4398.16	0.00	0	776	4590	4445	4360	4215	4130	4402	4172	58	1290	500	2920	5	1	11614526	507	-11.28	1.58	12	0.11	-387.00	2758.00	7240	20230725	-39.71	4045	20240523	7.91	6350	-31.26	20240216	4045	7.91	20240523	7240	-39.71	20230725	4045	7.91	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
100	20240715	141150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	150	2	3.49	48406960	11001	21.50	4295	4485	4295	5590	3010	4300	4400.23	0.00	0	698	4590	4445	4360	4215	4130	4402	4172	58	1290	500	2920	5	1	11614526	517	-11.50	1.61	12	0.09	-387.00	2758.00	7240	20230725	-38.54	4045	20240523	10.01	6350	-29.92	20240216	4045	10.01	20240523	7240	-38.54	20230725	4045	10.01	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
101	20240715	131153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	100	2	2.33	38687315	8808	17.22	4295	4420	4295	5590	3010	4300	4392.29	0.00	0	426	4590	4445	4360	4215	4130	4402	4172	58	1290	500	2920	5	1	11614526	511	-11.37	1.60	12	0.08	-387.00	2758.00	7240	20230725	-39.23	4045	20240523	8.78	6350	-30.71	20240216	4045	8.78	20240523	7240	-39.23	20230725	4045	8.78	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
102	20240715	121151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4400	100	2	2.33	24478295	5580	10.91	4295	4420	4295	5590	3010	4300	4386.79	0.00	0	130	4590	4445	4360	4215	4130	4402	4172	58	1290	500	2920	5	1	11614526	511	-11.37	1.60	12	0.05	-387.00	2758.00	7240	20230725	-39.23	4045	20240523	8.78	6350	-30.71	20240216	4045	8.78	20240523	7240	-39.23	20230725	4045	8.78	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
103	20240715	111151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	110	2	2.56	23448950	5346	10.45	4295	4420	4295	5590	3010	4300	4386.26	0.00	0	77	4590	4445	4360	4215	4130	4402	4172	58	1290	500	2920	5	1	11614526	512	-11.40	1.60	12	0.05	-387.00	2758.00	7240	20230725	-39.09	4045	20240523	9.02	6350	-30.55	20240216	4045	9.02	20240523	7240	-39.09	20230725	4045	9.02	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
104	20240715	101150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4380	80	2	1.86	18434705	4201	8.21	4295	4420	4295	5590	3010	4300	4388.17	0.00	0	-100	4590	4445	4360	4215	4130	4402	4172	58	1290	500	2920	5	1	11614526	509	-11.32	1.59	12	0.04	-387.00	2758.00	7240	20230725	-39.50	4045	20240523	8.28	6350	-31.02	20240216	4045	8.28	20240523	7240	-39.50	20230725	4045	8.28	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
105	20240715	091151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4415	115	2	2.67	6027100	1373	2.68	4295	4415	4295	5590	3010	4300	4389.73	0.00	0	-561	4590	4445	4360	4215	4130	4402	4172	58	1290	500	2920	5	1	11614526	513	-11.41	1.60	12	0.01	-387.00	2758.00	7240	20230725	-39.02	4045	20240523	9.15	6350	-30.47	20240216	4045	9.15	20240523	7240	-39.02	20230725	4045	9.15	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
106	20240712	161141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	-200	5	-4.44	223816180	51164	207.00	4460	4505	4275	5850	3150	4500	4374.50	0.00	0	3839	4646	4572	4481	4407	4316	4610	4445	58	1350	500	3060	5	1	11614526	499	-11.11	1.56	12	0.44	-387.00	2758.00	7240	20230725	-40.61	4045	20240523	6.30	6350	-32.28	20240216	4045	6.30	20240523	7240	-40.61	20230725	4045	6.30	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
107	20240712	151149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4310	-190	5	-4.22	210513065	48071	194.49	4460	4505	4275	5850	3150	4500	4379.21	0.00	0	5434	4646	4572	4481	4407	4316	4610	4445	58	1350	500	3060	5	1	11614526	501	-11.14	1.56	12	0.41	-387.00	2758.00	7240	20230725	-40.47	4045	20240523	6.55	6350	-32.13	20240216	4045	6.55	20240523	7240	-40.47	20230725	4045	6.55	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
108	20240712	141152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	-205	5	-4.56	170728565	38830	157.10	4460	4505	4280	5850	3150	4500	4396.82	0.00	0	3490	4646	4572	4481	4407	4316	4610	4445	58	1350	500	3060	5	1	11614526	499	-11.10	1.56	12	0.33	-387.00	2758.00	7240	20230725	-40.68	4045	20240523	6.18	6350	-32.36	20240216	4045	6.18	20240523	7240	-40.68	20230725	4045	6.18	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
109	20240712	131146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	-25	5	-0.56	50729855	11414	46.18	4460	4505	4415	5850	3150	4500	4444.53	0.00	0	-244	4646	4572	4481	4407	4316	4610	4445	58	1350	500	3060	5	1	11614526	520	-11.56	1.62	12	0.10	-387.00	2758.00	7240	20230725	-38.19	4045	20240523	10.63	6350	-29.53	20240216	4045	10.63	20240523	7240	-38.19	20230725	4045	10.63	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
110	20240712	121148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	-40	5	-0.89	49830865	11213	45.37	4460	4505	4415	5850	3150	4500	4444.03	0.00	0	-251	4646	4572	4481	4407	4316	4610	4445	58	1350	500	3060	5	1	11614526	518	-11.52	1.62	12	0.10	-387.00	2758.00	7240	20230725	-38.40	4045	20240523	10.26	6350	-29.76	20240216	4045	10.26	20240523	7240	-38.40	20230725	4045	10.26	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
111	20240712	111144	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4480	-20	5	-0.44	22114945	4948	20.02	4460	4505	4420	5850	3150	4500	4469.47	0.00	0	-684	4646	4572	4481	4407	4316	4610	4445	58	1350	500	3060	5	1	11614526	520	-11.58	1.62	12	0.04	-387.00	2758.00	7240	20230725	-38.12	4045	20240523	10.75	6350	-29.45	20240216	4045	10.75	20240523	7240	-38.12	20230725	4045	10.75	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
112	20240712	101146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-80	5	-1.78	20304115	4544	18.38	4460	4505	4420	5850	3150	4500	4468.34	0.00	0	-684	4646	4572	4481	4407	4316	4610	4445	58	1350	500	3060	5	1	11614526	513	-11.42	1.60	12	0.04	-387.00	2758.00	7240	20230725	-38.95	4045	20240523	9.27	6350	-30.39	20240216	4045	9.27	20240523	7240	-38.95	20230725	4045	9.27	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
113	20240712	091143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4450	-50	5	-1.11	1729995	388	1.57	4460	4465	4450	5850	3150	4500	4458.75	0.00	0	-307	4646	4572	4481	4407	4316	4610	4445	58	1350	500	3060	5	1	11614526	517	-11.50	1.61	12	0.00	-387.00	2758.00	7240	20230725	-38.54	4045	20240523	10.01	6350	-29.92	20240216	4045	10.01	20240523	7240	-38.54	20230725	4045	10.01	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
114	20240711	161137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	-25	5	-0.55	109783680	24656	185.26	4490	4555	4390	5880	3170	4525	4452.62	0.00	0	-1997	4751	4637	4561	4447	4371	4600	4410	58	1355	500	3070	5	1	11614526	523	-11.63	1.63	12	0.21	-387.00	2758.00	7240	20230725	-37.85	4045	20240523	11.25	6350	-29.13	20240216	4045	11.25	20240523	7240	-37.85	20230725	4045	11.25	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
115	20240711	151145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-35	5	-0.77	105364940	23674	177.88	4490	4555	4390	5880	3170	4525	4450.66	0.00	0	-1985	4751	4637	4561	4447	4371	4600	4410	58	1355	500	3070	5	1	11614526	521	-11.60	1.63	12	0.20	-387.00	2758.00	7240	20230725	-37.98	4045	20240523	11.00	6350	-29.29	20240216	4045	11.00	20240523	7240	-37.98	20230725	4045	11.00	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
116	20240711	141145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4470	-55	5	-1.22	102827590	23108	173.63	4490	4555	4390	5880	3170	4525	4449.87	0.00	0	-1955	4751	4637	4561	4447	4371	4600	4410	58	1355	500	3070	5	1	11614526	519	-11.55	1.62	12	0.20	-387.00	2758.00	7240	20230725	-38.26	4045	20240523	10.51	6350	-29.61	20240216	4045	10.51	20240523	7240	-38.26	20230725	4045	10.51	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
117	20240711	131143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4485	-40	5	-0.88	85910485	19334	145.27	4490	4555	4390	5880	3170	4525	4443.49	0.00	0	-1657	4751	4637	4561	4447	4371	4600	4410	58	1355	500	3070	5	1	11614526	521	-11.59	1.63	12	0.17	-387.00	2758.00	7240	20230725	-38.05	4045	20240523	10.88	6350	-29.37	20240216	4045	10.88	20240523	7240	-38.05	20230725	4045	10.88	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
118	20240711	121141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	-5	5	-0.11	80709570	18183	136.62	4490	4520	4390	5880	3170	4525	4438.74	0.00	0	-1657	4751	4637	4561	4447	4371	4600	4410	58	1355	500	3070	5	1	11614526	525	-11.68	1.64	12	0.16	-387.00	2758.00	7240	20230725	-37.57	4045	20240523	11.74	6350	-28.82	20240216	4045	11.74	20240523	7240	-37.57	20230725	4045	11.74	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
119	20240711	111139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-35	5	-0.77	74797655	16867	126.73	4490	4520	4390	5880	3170	4525	4434.56	0.00	0	-1599	4751	4637	4561	4447	4371	4600	4410	58	1355	500	3070	5	1	11614526	521	-11.60	1.63	12	0.15	-387.00	2758.00	7240	20230725	-37.98	4045	20240523	11.00	6350	-29.29	20240216	4045	11.00	20240523	7240	-37.98	20230725	4045	11.00	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
120	20240711	101142	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4430	-95	5	-2.10	57189190	12929	97.14	4490	4490	4390	5880	3170	4525	4423.33	0.00	0	-526	4751	4637	4561	4447	4371	4600	4410	58	1355	500	3070	5	1	11614526	515	-11.45	1.61	12	0.11	-387.00	2758.00	7240	20230725	-38.81	4045	20240523	9.52	6350	-30.24	20240216	4045	9.52	20240523	7240	-38.81	20230725	4045	9.52	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
121	20240711	091138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	-100	5	-2.21	17115085	3841	28.86	4490	4490	4425	5880	3170	4525	4455.89	0.00	0	-84	4751	4637	4561	4447	4371	4600	4410	58	1355	500	3070	5	1	11614526	514	-11.43	1.60	12	0.03	-387.00	2758.00	7240	20230725	-38.88	4045	20240523	9.39	6350	-30.31	20240216	4045	9.39	20240523	7240	-38.88	20230725	4045	9.39	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
122	20240710	161133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	0	3	0.00	60436410	13290	34.83	4675	4675	4485	5880	3170	4525	4547.52	0.00	0	-1313	4848	4686	4583	4421	4318	4635	4370	58	1355	500	3070	5	1	11614526	526	-11.69	1.64	12	0.11	-387.00	2758.00	7240	20230725	-37.50	4045	20240523	11.87	6350	-28.74	20240216	4045	11.87	20240523	7240	-37.50	20230725	4045	11.87	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
123	20240710	151138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	0	3	0.00	59322640	13043	34.19	4675	4675	4485	5880	3170	4525	4548.24	0.00	0	-1309	4848	4686	4583	4421	4318	4635	4370	58	1355	500	3070	5	1	11614526	526	-11.69	1.64	12	0.11	-387.00	2758.00	7240	20230725	-37.50	4045	20240523	11.87	6350	-28.74	20240216	4045	11.87	20240523	7240	-37.50	20230725	4045	11.87	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
124	20240710	141138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	0	3	0.00	56982425	12525	32.83	4675	4675	4485	5880	3170	4525	4549.50	0.00	0	-1287	4848	4686	4583	4421	4318	4635	4370	58	1355	500	3070	5	1	11614526	526	-11.69	1.64	12	0.11	-387.00	2758.00	7240	20230725	-37.50	4045	20240523	11.87	6350	-28.74	20240216	4045	11.87	20240523	7240	-37.50	20230725	4045	11.87	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
125	20240710	131137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4535	10	2	0.22	53010885	11648	30.53	4675	4675	4485	5880	3170	4525	4551.08	0.00	0	-1389	4848	4686	4583	4421	4318	4635	4370	58	1355	500	3070	5	1	11614526	527	-11.72	1.64	12	0.10	-387.00	2758.00	7240	20230725	-37.36	4045	20240523	12.11	6350	-28.58	20240216	4045	12.11	20240523	7240	-37.36	20230725	4045	12.11	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
126	20240710	121134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	-5	5	-0.11	52581050	11553	30.28	4675	4675	4485	5880	3170	4525	4551.29	0.00	0	-1385	4848	4686	4583	4421	4318	4635	4370	58	1355	500	3070	5	1	11614526	525	-11.68	1.64	12	0.10	-387.00	2758.00	7240	20230725	-37.57	4045	20240523	11.74	6350	-28.82	20240216	4045	11.74	20240523	7240	-37.57	20230725	4045	11.74	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
127	20240710	111136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	-5	5	-0.11	47320040	10389	27.23	4675	4675	4485	5880	3170	4525	4554.83	0.00	0	-1407	4848	4686	4583	4421	4318	4635	4370	58	1355	500	3070	5	1	11614526	525	-11.68	1.64	12	0.09	-387.00	2758.00	7240	20230725	-37.57	4045	20240523	11.74	6350	-28.82	20240216	4045	11.74	20240523	7240	-37.57	20230725	4045	11.74	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
128	20240710	101132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	5	2	0.11	19738085	4364	11.44	4675	4675	4485	5880	3170	4525	4522.93	0.00	0	-462	4848	4686	4583	4421	4318	4635	4370	58	1355	500	3070	5	1	11614526	526	-11.71	1.64	12	0.04	-387.00	2758.00	7240	20230725	-37.43	4045	20240523	11.99	6350	-28.66	20240216	4045	11.99	20240523	7240	-37.43	20230725	4045	11.99	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
129	20240710	091137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	20	2	0.44	3861485	846	2.22	4675	4675	4535	5880	3170	4525	4564.50	0.00	0	-398	4848	4686	4583	4421	4318	4635	4370	58	1355	500	3070	5	1	11614526	528	-11.74	1.65	12	0.01	-387.00	2758.00	7240	20230725	-37.22	4045	20240523	12.36	6350	-28.43	20240216	4045	12.36	20240523	7240	-37.22	20230725	4045	12.36	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
130	20240709	161129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	60	2	1.34	169193095	37228	196.99	4660	4745	4480	5800	3130	4465	4544.78	0.00	0	2033	4815	4640	4515	4340	4215	4577	4277	58	1335	500	3030	5	1	11614526	526	-11.69	1.64	12	0.32	-387.00	2758.00	7240	20230725	-37.50	4045	20240523	11.87	6350	-28.74	20240216	4045	11.87	20240523	7240	-37.50	20230725	4045	11.87	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
131	20240709	151136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	80	2	1.79	167514545	36858	195.04	4660	4745	4480	5800	3130	4465	4544.86	0.00	0	2007	4815	4640	4515	4340	4215	4577	4277	58	1335	500	3030	5	1	11614526	528	-11.74	1.65	12	0.32	-387.00	2758.00	7240	20230725	-37.22	4045	20240523	12.36	6350	-28.43	20240216	4045	12.36	20240523	7240	-37.22	20230725	4045	12.36	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
132	20240709	141136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4545	80	2	1.79	157052910	34557	182.86	4660	4745	4480	5800	3130	4465	4544.75	0.00	0	1499	4815	4640	4515	4340	4215	4577	4277	58	1335	500	3030	5	1	11614526	528	-11.74	1.65	12	0.30	-387.00	2758.00	7240	20230725	-37.22	4045	20240523	12.36	6350	-28.43	20240216	4045	12.36	20240523	7240	-37.22	20230725	4045	12.36	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
133	20240709	131140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	45	2	1.01	144071645	31695	167.72	4660	4745	4480	5800	3130	4465	4545.56	0.00	0	429	4815	4640	4515	4340	4215	4577	4277	58	1335	500	3030	5	1	11614526	524	-11.65	1.64	12	0.27	-387.00	2758.00	7240	20230725	-37.71	4045	20240523	11.50	6350	-28.98	20240216	4045	11.50	20240523	7240	-37.71	20230725	4045	11.50	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
134	20240709	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4550	85	2	1.90	102943870	22584	119.50	4660	4745	4480	5800	3130	4465	4558.27	0.00	0	-11	4815	4640	4515	4340	4215	4577	4277	58	1335	500	3030	5	1	11614526	528	-11.76	1.65	12	0.19	-387.00	2758.00	7240	20230725	-37.15	4045	20240523	12.48	6350	-28.35	20240216	4045	12.48	20240523	7240	-37.15	20230725	4045	12.48	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
135	20240709	111141	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	75	2	1.68	96718055	21213	112.25	4660	4745	4480	5800	3130	4465	4559.38	0.00	0	-45	4815	4640	4515	4340	4215	4577	4277	58	1335	500	3030	5	1	11614526	527	-11.73	1.65	12	0.18	-387.00	2758.00	7240	20230725	-37.29	4045	20240523	12.24	6350	-28.50	20240216	4045	12.24	20240523	7240	-37.29	20230725	4045	12.24	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
136	20240709	101136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	30	2	0.67	83260110	18251	96.58	4660	4745	4480	5800	3130	4465	4561.95	0.00	0	195	4815	4640	4515	4340	4215	4577	4277	58	1335	500	3030	5	1	11614526	522	-11.61	1.63	12	0.16	-387.00	2758.00	7240	20230725	-37.91	4045	20240523	11.12	6350	-29.21	20240216	4045	11.12	20240523	7240	-37.91	20230725	4045	11.12	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
137	20240709	091133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	55	2	1.23	58924325	12854	68.02	4660	4745	4480	5800	3130	4465	4584.12	0.00	0	-733	4815	4640	4515	4340	4215	4577	4277	58	1335	500	3030	5	1	11614526	525	-11.68	1.64	12	0.11	-387.00	2758.00	7240	20230725	-37.57	4045	20240523	11.74	6350	-28.82	20240216	4045	11.74	20240523	7240	-37.57	20230725	4045	11.74	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
138	20240708	161127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4465	-40	5	-0.89	85344990	18897	37.72	4505	4690	4390	5850	3155	4505	4516.32	0.00	0	705	4838	4671	4508	4341	4178	4670	4340	58	1345	500	3060	5	1	11614526	519	-11.54	1.62	12	0.16	-387.00	2758.00	7240	20230725	-38.33	4045	20240523	10.38	6350	-29.69	20240216	4045	10.38	20240523	7240	-38.33	20230725	4045	10.38	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
139	20240708	151128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	0	3	0.00	77126840	17059	34.05	4505	4690	4390	5850	3155	4505	4521.18	0.00	0	757	4838	4671	4508	4341	4178	4670	4340	58	1345	500	3060	5	1	11614526	523	-11.64	1.63	12	0.15	-387.00	2758.00	7240	20230725	-37.78	4045	20240523	11.37	6350	-29.06	20240216	4045	11.37	20240523	7240	-37.78	20230725	4045	11.37	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
140	20240708	141132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	5	2	0.11	57141020	12617	25.18	4505	4690	4390	5850	3155	4505	4528.89	0.00	0	-172	4838	4671	4508	4341	4178	4670	4340	58	1345	500	3060	5	1	11614526	524	-11.65	1.64	12	0.11	-387.00	2758.00	7240	20230725	-37.71	4045	20240523	11.50	6350	-28.98	20240216	4045	11.50	20240523	7240	-37.71	20230725	4045	11.50	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
141	20240708	131127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	5	2	0.11	48445090	10685	21.33	4505	4690	4390	5850	3155	4505	4533.93	0.00	0	-172	4838	4671	4508	4341	4178	4670	4340	58	1345	500	3060	5	1	11614526	524	-11.65	1.64	12	0.09	-387.00	2758.00	7240	20230725	-37.71	4045	20240523	11.50	6350	-28.98	20240216	4045	11.50	20240523	7240	-37.71	20230725	4045	11.50	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
142	20240708	121129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	0	3	0.00	43552730	9599	19.16	4505	4690	4390	5850	3155	4505	4537.22	0.00	0	-151	4838	4671	4508	4341	4178	4670	4340	58	1345	500	3060	5	1	11614526	523	-11.64	1.63	12	0.08	-387.00	2758.00	7240	20230725	-37.78	4045	20240523	11.37	6350	-29.06	20240216	4045	11.37	20240523	7240	-37.78	20230725	4045	11.37	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
143	20240708	111126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	5	2	0.11	34661885	7622	15.21	4505	4690	4390	5850	3155	4505	4547.61	0.00	0	89	4838	4671	4508	4341	4178	4670	4340	58	1345	500	3060	5	1	11614526	524	-11.65	1.64	12	0.07	-387.00	2758.00	7240	20230725	-37.71	4045	20240523	11.50	6350	-28.98	20240216	4045	11.50	20240523	7240	-37.71	20230725	4045	11.50	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
144	20240708	101126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	5	2	0.11	24609520	5378	10.73	4505	4690	4500	5850	3155	4505	4575.96	0.00	0	-117	4838	4671	4508	4341	4178	4670	4340	58	1345	500	3060	5	1	11614526	524	-11.65	1.64	12	0.05	-387.00	2758.00	7240	20230725	-37.71	4045	20240523	11.50	6350	-28.98	20240216	4045	11.50	20240523	7240	-37.71	20230725	4045	11.50	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
145	20240708	091125	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4555	50	2	1.11	869210	192	0.38	4505	4555	4500	5850	3155	4505	4527.14	0.00	0	-13	4838	4671	4508	4341	4178	4670	4340	58	1345	500	3060	5	1	11614526	529	-11.77	1.65	12	0.00	-387.00	2758.00	7240	20230725	-37.09	4045	20240523	12.61	6350	-28.27	20240216	4045	12.61	20240523	7240	-37.09	20230725	4045	12.61	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
146	20240705	161120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	0	3	0.00	220729260	49679	42.92	4505	4675	4345	5850	3155	4505	4443.11	0.00	0	344	5165	4835	4650	4320	4135	4742	4227	58	1345	500	3060	5	1	11614526	523	-11.64	1.63	12	0.43	-387.00	2758.00	7240	20230725	-37.78	4045	20240523	11.37	6350	-29.06	20240216	4045	11.37	20240523	7240	-37.78	20230725	4045	11.37	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
147	20240705	151124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	0	3	0.00	210184455	47339	40.90	4505	4675	4345	5850	3155	4505	4439.99	0.00	0	1875	5165	4835	4650	4320	4135	4742	4227	58	1345	500	3060	5	1	11614526	523	-11.64	1.63	12	0.41	-387.00	2758.00	7240	20230725	-37.78	4045	20240523	11.37	6350	-29.06	20240216	4045	11.37	20240523	7240	-37.78	20230725	4045	11.37	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
148	20240705	141126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4590	85	2	1.89	186463855	42071	36.35	4505	4675	4345	5850	3155	4505	4432.12	0.00	0	482	5165	4835	4650	4320	4135	4742	4227	58	1345	500	3060	5	1	11614526	533	-11.86	1.66	12	0.36	-387.00	2758.00	7240	20230725	-36.60	4045	20240523	13.47	6350	-27.72	20240216	4045	13.47	20240523	7240	-36.60	20230725	4045	13.47	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
149	20240705	131123	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	25	2	0.55	163409250	37049	32.01	4505	4530	4345	5850	3155	4505	4410.63	0.00	0	649	5165	4835	4650	4320	4135	4742	4227	58	1345	500	3060	5	1	11614526	526	-11.71	1.64	12	0.32	-387.00	2758.00	7240	20230725	-37.43	4045	20240523	11.99	6350	-28.66	20240216	4045	11.99	20240523	7240	-37.43	20230725	4045	11.99	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
150	20240705	121124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	0	3	0.00	160362940	36375	31.43	4505	4505	4345	5850	3155	4505	4408.60	0.00	0	674	5165	4835	4650	4320	4135	4742	4227	58	1345	500	3060	5	1	11614526	523	-11.64	1.63	12	0.31	-387.00	2758.00	7240	20230725	-37.78	4045	20240523	11.37	6350	-29.06	20240216	4045	11.37	20240523	7240	-37.78	20230725	4045	11.37	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
151	20240705	111120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	-30	5	-0.67	142491080	32395	27.99	4505	4505	4345	5850	3155	4505	4398.55	0.00	0	495	5165	4835	4650	4320	4135	4742	4227	58	1345	500	3060	5	1	11614526	520	-11.56	1.62	12	0.28	-387.00	2758.00	7240	20230725	-38.19	4045	20240523	10.63	6350	-29.53	20240216	4045	10.63	20240523	7240	-38.19	20230725	4045	10.63	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
152	20240705	101120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4420	-85	5	-1.89	125572110	28586	24.70	4505	4505	4345	5850	3155	4505	4392.78	0.00	0	737	5165	4835	4650	4320	4135	4742	4227	58	1345	500	3060	5	1	11614526	513	-11.42	1.60	12	0.25	-387.00	2758.00	7240	20230725	-38.95	4045	20240523	9.27	6350	-30.39	20240216	4045	9.27	20240523	7240	-38.95	20230725	4045	9.27	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
153	20240705	091122	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4425	-80	5	-1.78	19014890	4294	3.71	4505	4505	4400	5850	3155	4505	4428.25	0.00	0	333	5165	4835	4650	4320	4135	4742	4227	58	1345	500	3060	5	1	11614526	514	-11.43	1.60	12	0.04	-387.00	2758.00	7240	20230725	-38.88	4045	20240523	9.39	6350	-30.31	20240216	4045	9.39	20240523	7240	-38.88	20230725	4045	9.39	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
154	20240704	161116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4505	-335	5	-6.92	527638075	115750	29.68	4980	4980	4465	6290	3390	4840	4558.43	0.00	0	-10130	6013	5426	5133	4546	4253	5280	4400	58	1450	500	3290	5	1	11614526	523	-11.64	1.63	12	1.00	-387.00	2758.00	7240	20230725	-37.78	4045	20240523	11.37	6350	-29.06	20240216	4045	11.37	20240523	7240	-37.78	20230725	4045	11.37	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
155	20240704	151121	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	-340	5	-7.02	521438585	114373	29.33	4980	4980	4465	6290	3390	4840	4559.11	0.00	0	-10016	6013	5426	5133	4546	4253	5280	4400	58	1450	500	3290	5	1	11614526	523	-11.63	1.63	12	0.98	-387.00	2758.00	7240	20230725	-37.85	4045	20240523	11.25	6350	-29.13	20240216	4045	11.25	20240523	7240	-37.85	20230725	4045	11.25	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
156	20240704	141119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-350	5	-7.23	502937955	110260	28.27	4980	4980	4465	6290	3390	4840	4561.38	0.00	0	-10024	6013	5426	5133	4546	4253	5280	4400	58	1450	500	3290	5	1	11614526	521	-11.60	1.63	12	0.95	-387.00	2758.00	7240	20230725	-37.98	4045	20240523	11.00	6350	-29.29	20240216	4045	11.00	20240523	7240	-37.98	20230725	4045	11.00	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
157	20240704	131119	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	-345	5	-7.13	477540120	104614	26.82	4980	4980	4465	6290	3390	4840	4564.78	0.00	0	-9510	6013	5426	5133	4546	4253	5280	4400	58	1450	500	3290	5	1	11614526	522	-11.61	1.63	12	0.90	-387.00	2758.00	7240	20230725	-37.91	4045	20240523	11.12	6350	-29.21	20240216	4045	11.12	20240523	7240	-37.91	20230725	4045	11.12	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
158	20240704	121120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4520	-320	5	-6.61	425512485	93047	23.86	4980	4980	4465	6290	3390	4840	4573.09	0.00	0	-5649	6013	5426	5133	4546	4253	5280	4400	58	1450	500	3290	5	1	11614526	525	-11.68	1.64	12	0.80	-387.00	2758.00	7240	20230725	-37.57	4045	20240523	11.74	6350	-28.82	20240216	4045	11.74	20240523	7240	-37.57	20230725	4045	11.74	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
159	20240704	111117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4510	-330	5	-6.82	347407210	75666	19.40	4980	4980	4480	6290	3390	4840	4591.33	0.00	0	1659	6013	5426	5133	4546	4253	5280	4400	58	1450	500	3290	5	1	11614526	524	-11.65	1.64	12	0.65	-387.00	2758.00	7240	20230725	-37.71	4045	20240523	11.50	6350	-28.98	20240216	4045	11.50	20240523	7240	-37.71	20230725	4045	11.50	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
160	20240704	101118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4575	-265	5	-5.48	236025430	50964	13.07	4980	4980	4495	6290	3390	4840	4631.22	0.00	0	5556	6013	5426	5133	4546	4253	5280	4400	58	1450	500	3290	5	1	11614526	531	-11.82	1.66	12	0.44	-387.00	2758.00	7240	20230725	-36.81	4045	20240523	13.10	6350	-27.95	20240216	4045	13.10	20240523	7240	-36.81	20230725	4045	13.10	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
161	20240704	091120	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4810	-30	5	-0.62	29150455	5989	1.54	4980	4980	4810	6290	3390	4840	4867.33	0.00	0	-663	6013	5426	5133	4546	4253	5280	4400	58	1450	500	3290	5	1	11614526	559	-12.43	1.74	12	0.05	-387.00	2758.00	7240	20230725	-33.56	4045	20240523	18.91	6350	-24.25	20240216	4045	18.91	20240523	7240	-33.56	20230725	4045	18.91	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
162	20240703	161113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4840	-300	5	-5.84	2030878550	389070	302.92	5700	5720	4840	6680	3600	5140	5220.13	0.00	0	-15144	5430	5285	5135	4990	4840	5357	5062	58	1540	500	3490	5	1	11614526	562	-12.51	1.75	12	3.35	-387.00	2758.00	7240	20230725	-33.15	4045	20240523	19.65	6350	-23.78	20240216	4045	19.65	20240523	7240	-33.15	20230725	4045	19.65	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
163	20240703	151117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4870	-270	5	-5.25	2015463055	385892	300.45	5700	5720	4840	6680	3600	5140	5222.87	0.00	0	-14768	5430	5285	5135	4990	4840	5357	5062	58	1540	500	3490	5	1	11614526	566	-12.58	1.77	12	3.32	-387.00	2758.00	7240	20230725	-32.73	4045	20240523	20.40	6350	-23.31	20240216	4045	20.40	20240523	7240	-32.73	20230725	4045	20.40	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
164	20240703	141117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4875	-265	5	-5.16	1943832830	371173	288.99	5700	5720	4840	6680	3600	5140	5237.00	0.00	0	-14724	5430	5285	5135	4990	4840	5357	5062	58	1540	500	3490	5	1	11614526	566	-12.60	1.77	12	3.20	-387.00	2758.00	7240	20230725	-32.67	4045	20240523	20.52	6350	-23.23	20240216	4045	20.52	20240523	7240	-32.67	20230725	4045	20.52	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
165	20240703	131116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4935	-205	5	-3.99	1880949865	358300	278.96	5700	5720	4840	6680	3600	5140	5249.65	0.00	0	-14607	5430	5285	5135	4990	4840	5357	5062	58	1540	500	3490	5	1	11614526	573	-12.75	1.79	12	3.08	-387.00	2758.00	7240	20230725	-31.84	4045	20240523	22.00	6350	-22.28	20240216	4045	22.00	20240523	7240	-31.84	20230725	4045	22.00	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
166	20240703	121115	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4895	-245	5	-4.77	1835704065	349097	271.80	5700	5720	4840	6680	3600	5140	5258.44	0.00	0	-13842	5430	5285	5135	4990	4840	5357	5062	58	1540	500	3490	5	1	11614526	569	-12.65	1.77	12	3.01	-387.00	2758.00	7240	20230725	-32.39	4045	20240523	21.01	6350	-22.91	20240216	4045	21.01	20240523	7240	-32.39	20230725	4045	21.01	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
167	20240703	111118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4855	-285	5	-5.54	1757932050	333245	259.46	5700	5720	4845	6680	3600	5140	5275.19	0.00	0	-14015	5430	5285	5135	4990	4840	5357	5062	58	1540	500	3490	5	1	11614526	564	-12.55	1.76	12	2.87	-387.00	2758.00	7240	20230725	-32.94	4045	20240523	20.02	6350	-23.54	20240216	4045	20.02	20240523	7240	-32.94	20230725	4045	20.02	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
168	20240703	101118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-140	5	-2.72	1604772980	302168	235.26	5700	5720	4950	6680	3600	5140	5310.86	0.00	0	-13857	5430	5285	5135	4990	4840	5357	5062	58	1540	500	3490	10	1	11614526	581	-12.92	1.81	12	2.60	-387.00	2758.00	7240	20230725	-30.94	4045	20240523	23.61	6350	-21.26	20240216	4045	23.61	20240523	7240	-30.94	20230725	4045	23.61	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
169	20240703	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	60	2	1.17	995448090	182031	141.72	5700	5720	5160	6680	3600	5140	5468.56	0.00	0	-14177	5430	5285	5135	4990	4840	5357	5062	58	1540	500	3490	10	1	11614526	604	-13.44	1.89	12	1.57	-387.00	2758.00	7240	20230725	-28.18	4045	20240523	28.55	6350	-18.11	20240216	4045	28.55	20240523	7240	-28.18	20230725	4045	28.55	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
170	20240702	161111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	155	2	3.11	455003630	87709	427.41	4985	5280	4985	6480	3490	4985	5187.65	0.00	0	-910	5405	5195	5060	4850	4715	5127	4782	58	1495	500	3380	10	1	11614526	597	-13.28	1.86	12	0.76	-387.00	2758.00	7240	20230725	-29.01	4045	20240523	27.07	6350	-19.06	20240216	4045	27.07	20240523	7240	-29.01	20230725	4045	27.07	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
171	20240702	151114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	185	2	3.71	446145530	85994	419.05	4985	5280	4985	6480	3490	4985	5188.10	0.00	0	-1025	5405	5195	5060	4850	4715	5127	4782	58	1495	500	3380	10	1	11614526	600	-13.36	1.87	12	0.74	-387.00	2758.00	7240	20230725	-28.59	4045	20240523	27.81	6350	-18.58	20240216	4045	27.81	20240523	7240	-28.59	20230725	4045	27.81	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
172	20240702	141114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	165	2	3.31	390745630	75202	366.46	4985	5280	4985	6480	3490	4985	5195.95	0.00	0	-3237	5405	5195	5060	4850	4715	5127	4782	58	1495	500	3380	10	1	11614526	598	-13.31	1.87	12	0.65	-387.00	2758.00	7240	20230725	-28.87	4045	20240523	27.32	6350	-18.90	20240216	4045	27.32	20240523	7240	-28.87	20230725	4045	27.32	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
173	20240702	131113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	155	2	3.11	379233950	72965	355.56	4985	5280	4985	6480	3490	4985	5197.48	0.00	0	-3234	5405	5195	5060	4850	4715	5127	4782	58	1495	500	3380	10	1	11614526	597	-13.28	1.86	12	0.63	-387.00	2758.00	7240	20230725	-29.01	4045	20240523	27.07	6350	-19.06	20240216	4045	27.07	20240523	7240	-29.01	20230725	4045	27.07	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
174	20240702	121114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	145	2	2.91	361354410	69486	338.61	4985	5280	4985	6480	3490	4985	5200.39	0.00	0	-3230	5405	5195	5060	4850	4715	5127	4782	58	1495	500	3380	10	1	11614526	596	-13.26	1.86	12	0.60	-387.00	2758.00	7240	20230725	-29.14	4045	20240523	26.82	6350	-19.21	20240216	4045	26.82	20240523	7240	-29.14	20230725	4045	26.82	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
175	20240702	111113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	195	2	3.91	325494080	62542	304.77	4985	5280	4985	6480	3490	4985	5204.41	0.00	0	-3296	5405	5195	5060	4850	4715	5127	4782	58	1495	500	3380	10	1	11614526	602	-13.39	1.88	12	0.54	-387.00	2758.00	7240	20230725	-28.45	4045	20240523	28.06	6350	-18.43	20240216	4045	28.06	20240523	7240	-28.45	20230725	4045	28.06	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
176	20240702	101113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	175	2	3.51	261071670	49946	243.39	4985	5280	4985	6480	3490	4985	5227.08	0.00	0	-3070	5405	5195	5060	4850	4715	5127	4782	58	1495	500	3380	10	1	11614526	599	-13.33	1.87	12	0.43	-387.00	2758.00	7240	20230725	-28.73	4045	20240523	27.56	6350	-18.74	20240216	4045	27.56	20240523	7240	-28.73	20230725	4045	27.56	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
177	20240702	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	225	2	4.51	63635900	12296	59.92	4985	5250	4985	6480	3490	4985	5175.33	0.00	0	-484	5405	5195	5060	4850	4715	5127	4782	58	1495	500	3380	10	1	11614526	605	-13.46	1.89	12	0.11	-387.00	2758.00	7240	20230725	-28.04	4045	20240523	28.80	6350	-17.95	20240216	4045	28.80	20240523	7240	-28.04	20230725	4045	28.80	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
178	20240701	161108	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	-115	5	-2.25	102330895	20501	20.45	5100	5270	4925	6630	3570	5100	4991.51	0.00	0	-2471	5466	5282	5086	4902	4706	5375	4995	58	1530	500	3460	5	1	11614526	579	-12.88	1.81	12	0.18	-387.00	2758.00	7240	20230725	-31.15	4045	20240523	23.24	6350	-21.50	20240216	4045	23.24	20240523	7240	-31.15	20230725	4045	23.24	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
179	20240701	151112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4980	-120	5	-2.35	100396645	20113	20.06	5100	5270	4925	6630	3570	5100	4991.63	0.00	0	-2474	5466	5282	5086	4902	4706	5375	4995	58	1530	500	3460	5	1	11614526	578	-12.87	1.81	12	0.17	-387.00	2758.00	7240	20230725	-31.22	4045	20240523	23.11	6350	-21.57	20240216	4045	23.11	20240523	7240	-31.22	20230725	4045	23.11	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
180	20240701	141110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4935	-165	5	-3.24	80789300	16159	16.12	5100	5270	4925	6630	3570	5100	4999.65	0.00	0	-2111	5466	5282	5086	4902	4706	5375	4995	58	1530	500	3460	5	1	11614526	573	-12.75	1.79	12	0.14	-387.00	2758.00	7240	20230725	-31.84	4045	20240523	22.00	6350	-22.28	20240216	4045	22.00	20240523	7240	-31.84	20230725	4045	22.00	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
181	20240701	131110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4940	-160	5	-3.14	73624450	14711	14.67	5100	5270	4925	6630	3570	5100	5004.72	0.00	0	-1773	5466	5282	5086	4902	4706	5375	4995	58	1530	500	3460	5	1	11614526	574	-12.76	1.79	12	0.13	-387.00	2758.00	7240	20230725	-31.77	4045	20240523	22.13	6350	-22.20	20240216	4045	22.13	20240523	7240	-31.77	20230725	4045	22.13	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
182	20240701	121110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4925	-175	5	-3.43	71357075	14251	14.22	5100	5270	4925	6630	3570	5100	5007.16	0.00	0	-1707	5466	5282	5086	4902	4706	5375	4995	58	1530	500	3460	5	1	11614526	572	-12.73	1.79	12	0.12	-387.00	2758.00	7240	20230725	-31.98	4045	20240523	21.76	6350	-22.44	20240216	4045	21.76	20240523	7240	-31.98	20230725	4045	21.76	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
183	20240701	111107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4985	-115	5	-2.25	51019010	10149	10.12	5100	5270	4980	6630	3570	5100	5027.00	0.00	0	-1520	5466	5282	5086	4902	4706	5375	4995	58	1530	500	3460	5	1	11614526	579	-12.88	1.81	12	0.09	-387.00	2758.00	7240	20230725	-31.15	4045	20240523	23.24	6350	-21.50	20240216	4045	23.24	20240523	7240	-31.15	20230725	4045	23.24	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
184	20240701	101106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4995	-105	5	-2.06	41798020	8306	8.29	5100	5270	4980	6630	3570	5100	5032.27	0.00	0	-1100	5466	5282	5086	4902	4706	5375	4995	58	1530	500	3460	5	1	11614526	580	-12.91	1.81	12	0.07	-387.00	2758.00	7240	20230725	-31.01	4045	20240523	23.49	6350	-21.34	20240216	4045	23.49	20240523	7240	-31.01	20230725	4045	23.49	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N
185	20240701	091104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	10	2	0.20	7762070	1517	1.51	5100	5270	5070	6630	3570	5100	5116.72	0.00	0	-605	5466	5282	5086	4902	4706	5375	4995	58	1530	500	3460	10	1	11614526	594	-13.20	1.85	12	0.01	-387.00	2758.00	7240	20230725	-29.42	4045	20240523	26.33	6350	-19.53	20240216	4045	26.33	20240523	7240	-29.42	20230725	4045	26.33	20240523	0.00	N	335810	500	58 억		0	N	N	0	N	00	N