KissMeData/462510/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	161347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11970	-30	5	-0.25	1893895540	161698	69.25	11890	12060	11400	15600	8400	12000	11711.53	0.91	0	-2608	12666	12332	11966	11632	11266	12150	11450	43	3600	500	8400	10	1	8650735	1035	-9.75	10.24	12	1.87	-1228.00	1169.00	56000	20240617	-78.62	11030	20240725	8.52	56000	-78.62	20240617	11030	8.52	20240725	56000	-78.62	20240617	11030	8.52	20240725	0.09	N	462510	500	43 억		79058	N	N	0	N	00	N
3	20240731	151406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11930	-70	5	-0.58	1790708740	153091	65.56	11890	12060	11400	15600	8400	12000	11697.02	0.91	0	-3474	12666	12332	11966	11632	11266	12150	11450	43	3600	500	8400	10	1	8650735	1032	-9.71	10.21	12	1.77	-1228.00	1169.00	56000	20240617	-78.70	11030	20240725	8.16	56000	-78.70	20240617	11030	8.16	20240725	56000	-78.70	20240617	11030	8.16	20240725	0.09	N	462510	500	43 억		79058	N	N	0	N	00	N
4	20240731	141408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11700	-300	5	-2.50	1503227560	128801	55.16	11890	12060	11400	15600	8400	12000	11670.93	0.91	0	-15289	12666	12332	11966	11632	11266	12150	11450	43	3600	500	8400	10	1	8650735	1012	-9.53	10.01	12	1.49	-1228.00	1169.00	56000	20240617	-79.11	11030	20240725	6.07	56000	-79.11	20240617	11030	6.07	20240725	56000	-79.11	20240617	11030	6.07	20240725	0.09	N	462510	500	43 억		79058	N	N	0	N	00	N
5	20240731	131400	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11520	-480	5	-4.00	1353568180	115987	49.67	11890	12060	11400	15600	8400	12000	11670.00	0.91	0	-19474	12666	12332	11966	11632	11266	12150	11450	43	3600	500	8400	10	1	8650735	997	-9.38	9.85	12	1.34	-1228.00	1169.00	56000	20240617	-79.43	11030	20240725	4.44	56000	-79.43	20240617	11030	4.44	20240725	56000	-79.43	20240617	11030	4.44	20240725	0.09	N	462510	500	43 억		79058	N	N	0	N	00	N
6	20240731	121401	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11450	-550	5	-4.58	1190433430	101779	43.59	11890	12060	11410	15600	8400	12000	11696.26	0.91	0	-16907	12666	12332	11966	11632	11266	12150	11450	43	3600	500	8400	10	1	8650735	991	-9.32	9.79	12	1.18	-1228.00	1169.00	56000	20240617	-79.55	11030	20240725	3.81	56000	-79.55	20240617	11030	3.81	20240725	56000	-79.55	20240617	11030	3.81	20240725	0.09	N	462510	500	43 억		79058	N	N	0	N	00	N
7	20240731	111401	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11460	-540	5	-4.50	964565110	82070	35.15	11890	12060	11460	15600	8400	12000	11752.96	0.91	0	-11733	12666	12332	11966	11632	11266	12150	11450	43	3600	500	8400	10	1	8650735	991	-9.33	9.80	12	0.95	-1228.00	1169.00	56000	20240617	-79.54	11030	20240725	3.90	56000	-79.54	20240617	11030	3.90	20240725	56000	-79.54	20240617	11030	3.90	20240725	0.09	N	462510	500	43 억		79058	N	N	0	N	00	N
8	20240731	101359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11840	-160	5	-1.33	456300840	38476	16.48	11890	12060	11700	15600	8400	12000	11859.36	0.91	0	-761	12666	12332	11966	11632	11266	12150	11450	43	3600	500	8400	10	1	8650735	1024	-9.64	10.13	12	0.44	-1228.00	1169.00	56000	20240617	-78.86	11030	20240725	7.34	56000	-78.86	20240617	11030	7.34	20240725	56000	-78.86	20240617	11030	7.34	20240725	0.09	N	462510	500	43 억		79058	N	N	0	N	00	N
9	20240731	091357	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11880	-120	5	-1.00	149252550	12517	5.36	11890	12060	11820	15600	8400	12000	11923.99	0.91	0	1685	12666	12332	11966	11632	11266	12150	11450	43	3600	500	8400	10	1	8650735	1028	-9.67	10.16	12	0.14	-1228.00	1169.00	56000	20240617	-78.79	11030	20240725	7.71	56000	-78.79	20240617	11030	7.71	20240725	56000	-78.79	20240617	11030	7.71	20240725	0.09	N	462510	500	43 억		79058	N	N	0	N	00	N
10	20240730	161323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12000	-260	5	-2.12	2748564050	230752	109.52	12260	12300	11600	15930	8590	12260	11910.76	0.96	0	-5827	12753	12506	12223	11976	11693	12365	11835	43	3670	500	8580	10	1	8650735	1038	-9.77	10.27	12	2.67	-1228.00	1169.00	56000	20240617	-78.57	11030	20240725	8.79	56000	-78.57	20240617	11030	8.79	20240725	56000	-78.57	20240617	11030	8.79	20240725	0.11	N	462510	500	43 억		82803	N	N	0	N	00	N
11	20240730	151352	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12050	-210	5	-1.71	2641785470	221862	105.30	12260	12300	11600	15930	8590	12260	11907.05	0.96	0	-9160	12753	12506	12223	11976	11693	12365	11835	43	3670	500	8580	10	1	8650735	1042	-9.81	10.31	12	2.56	-1228.00	1169.00	56000	20240617	-78.48	11030	20240725	9.25	56000	-78.48	20240617	11030	9.25	20240725	56000	-78.48	20240617	11030	9.25	20240725	0.11	N	462510	500	43 억		82803	N	N	0	N	00	N
12	20240730	141334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11990	-270	5	-2.20	2518384000	211532	100.40	12260	12300	11600	15930	8590	12260	11905.15	0.96	0	-12691	12753	12506	12223	11976	11693	12365	11835	43	3670	500	8580	10	1	8650735	1037	-9.76	10.26	12	2.45	-1228.00	1169.00	56000	20240617	-78.59	11030	20240725	8.70	56000	-78.59	20240617	11030	8.70	20240725	56000	-78.59	20240617	11030	8.70	20240725	0.11	N	462510	500	43 억		82803	N	N	0	N	00	N
13	20240730	131340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11800	-460	5	-3.75	2167982860	182400	86.57	12260	12300	11600	15930	8590	12260	11885.50	0.96	0	-17847	12753	12506	12223	11976	11693	12365	11835	43	3670	500	8580	10	1	8650735	1021	-9.61	10.09	12	2.11	-1228.00	1169.00	56000	20240617	-78.93	11030	20240725	6.98	56000	-78.93	20240617	11030	6.98	20240725	56000	-78.93	20240617	11030	6.98	20240725	0.11	N	462510	500	43 억		82803	N	N	0	N	00	N
14	20240730	121330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11840	-420	5	-3.43	2047903540	172193	81.73	12260	12300	11600	15930	8590	12260	11892.68	0.96	0	-19403	12753	12506	12223	11976	11693	12365	11835	43	3670	500	8580	10	1	8650735	1024	-9.64	10.13	12	1.99	-1228.00	1169.00	56000	20240617	-78.86	11030	20240725	7.34	56000	-78.86	20240617	11030	7.34	20240725	56000	-78.86	20240617	11030	7.34	20240725	0.11	N	462510	500	43 억		82803	N	N	0	N	00	N
15	20240730	111340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11830	-430	5	-3.51	1915120200	160948	76.39	12260	12300	11600	15930	8590	12260	11898.59	0.96	0	-17450	12753	12506	12223	11976	11693	12365	11835	43	3670	500	8580	10	1	8650735	1023	-9.63	10.12	12	1.86	-1228.00	1169.00	56000	20240617	-78.88	11030	20240725	7.25	56000	-78.88	20240617	11030	7.25	20240725	56000	-78.88	20240617	11030	7.25	20240725	0.11	N	462510	500	43 억		82803	N	N	0	N	00	N
16	20240730	101347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11650	-610	5	-4.98	1184352850	99425	47.19	12260	12300	11600	15930	8590	12260	11911.38	0.96	0	-3536	12753	12506	12223	11976	11693	12365	11835	43	3670	500	8580	10	1	8650735	1008	-9.49	9.97	12	1.15	-1228.00	1169.00	56000	20240617	-79.20	11030	20240725	5.62	56000	-79.20	20240617	11030	5.62	20240725	56000	-79.20	20240617	11030	5.62	20240725	0.11	N	462510	500	43 억		82803	N	N	0	N	00	N
17	20240730	091357	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12140	-120	5	-0.98	249288100	20523	9.74	12260	12300	12040	15930	8590	12260	12145.75	0.96	0	230	12753	12506	12223	11976	11693	12365	11835	43	3670	500	8580	10	1	8650735	1050	-9.89	10.38	12	0.24	-1228.00	1169.00	56000	20240617	-78.32	11030	20240725	10.06	56000	-78.32	20240617	11030	10.06	20240725	56000	-78.32	20240617	11030	10.06	20240725	0.11	N	462510	500	43 억		82803	N	N	0	N	00	N
18	20240729	161321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12260	-180	5	-1.45	2534551370	208084	22.17	12470	12470	11940	16170	8710	12440	12179.33	0.71	0	18317	13980	13210	12180	11410	10380	13595	11795	43	3730	500	8700	10	1	8650735	1061	-9.98	10.49	12	2.41	-1228.00	1169.00	56000	20240617	-78.11	11030	20240725	11.15	56000	-78.11	20240617	11030	11.15	20240725	56000	-78.11	20240617	11030	11.15	20240725	0.06	N	462510	500	43 억		61623	N	N	0	N	00	N
19	20240729	151342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12290	-150	5	-1.21	2417227400	198537	21.15	12470	12470	11940	16170	8710	12440	12174.53	0.71	0	17551	13980	13210	12180	11410	10380	13595	11795	43	3730	500	8700	10	1	8650735	1063	-10.01	10.51	12	2.30	-1228.00	1169.00	56000	20240617	-78.05	11030	20240725	11.42	56000	-78.05	20240617	11030	11.42	20240725	56000	-78.05	20240617	11030	11.42	20240725	0.06	N	462510	500	43 억		61623	N	N	0	N	00	N
20	20240729	141349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12180	-260	5	-2.09	2036149460	167419	17.84	12470	12470	11940	16170	8710	12440	12161.16	0.71	0	11943	13980	13210	12180	11410	10380	13595	11795	43	3730	500	8700	10	1	8650735	1054	-9.92	10.42	12	1.94	-1228.00	1169.00	56000	20240617	-78.25	11030	20240725	10.43	56000	-78.25	20240617	11030	10.43	20240725	56000	-78.25	20240617	11030	10.43	20240725	0.06	N	462510	500	43 억		61623	N	N	0	N	00	N
21	20240729	131349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12210	-230	5	-1.85	1907077010	156822	16.71	12470	12470	11940	16170	8710	12440	12159.88	0.71	0	9794	13980	13210	12180	11410	10380	13595	11795	43	3730	500	8700	10	1	8650735	1056	-9.94	10.44	12	1.81	-1228.00	1169.00	56000	20240617	-78.20	11030	20240725	10.70	56000	-78.20	20240617	11030	10.70	20240725	56000	-78.20	20240617	11030	10.70	20240725	0.06	N	462510	500	43 억		61623	N	N	0	N	00	N
22	20240729	121348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12080	-360	5	-2.89	1770875760	145592	15.51	12470	12470	11940	16170	8710	12440	12162.32	0.71	0	8495	13980	13210	12180	11410	10380	13595	11795	43	3730	500	8700	10	1	8650735	1045	-9.84	10.33	12	1.68	-1228.00	1169.00	56000	20240617	-78.43	11030	20240725	9.52	56000	-78.43	20240617	11030	9.52	20240725	56000	-78.43	20240617	11030	9.52	20240725	0.06	N	462510	500	43 억		61623	N	N	0	N	00	N
23	20240729	111337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11990	-450	5	-3.62	1620041000	133067	14.18	12470	12470	11940	16170	8710	12440	12173.62	0.71	0	10642	13980	13210	12180	11410	10380	13595	11795	43	3730	500	8700	10	1	8650735	1037	-9.76	10.26	12	1.54	-1228.00	1169.00	56000	20240617	-78.59	11030	20240725	8.70	56000	-78.59	20240617	11030	8.70	20240725	56000	-78.59	20240617	11030	8.70	20240725	0.06	N	462510	500	43 억		61623	N	N	0	N	00	N
24	20240729	101331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12190	-250	5	-2.01	909134770	74178	7.90	12470	12470	12170	16170	8710	12440	12254.87	0.71	0	3043	13980	13210	12180	11410	10380	13595	11795	43	3730	500	8700	10	1	8650735	1055	-9.93	10.43	12	0.86	-1228.00	1169.00	56000	20240617	-78.23	11030	20240725	10.52	56000	-78.23	20240617	11030	10.52	20240725	56000	-78.23	20240617	11030	10.52	20240725	0.06	N	462510	500	43 억		61623	N	N	0	N	00	N
25	20240729	091329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12200	-240	5	-1.93	379909390	30898	3.29	12470	12470	12180	16170	8710	12440	12293.22	0.71	0	-4882	13980	13210	12180	11410	10380	13595	11795	43	3730	500	8700	10	1	8650735	1055	-9.93	10.44	12	0.36	-1228.00	1169.00	56000	20240617	-78.21	11030	20240725	10.61	56000	-78.21	20240617	11030	10.61	20240725	56000	-78.21	20240617	11030	10.61	20240725	0.06	N	462510	500	43 억		61623	N	N	0	N	00	N
26	20240726	161311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12440	1330	2	11.97	11387742700	935715	255.79	11380	12950	11150	14440	7780	11110	12169.51	0.17	0	53507	12430	11770	11400	10740	10370	11585	10555	43	3330	500	7770	10	1	8650735	1076	-10.13	10.64	12	10.82	-1228.00	1169.00	56000	20240617	-77.79	11030	20240725	12.78	56000	-77.79	20240617	11030	12.78	20240725	56000	-77.79	20240617	11030	12.78	20240725	0.07	N	462510	500	43 억		15009	N	N	0	N	00	N
27	20240726	151322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12330	1220	2	10.98	11050297710	908566	248.37	11380	12950	11150	14440	7780	11110	12162.41	0.17	0	50706	12430	11770	11400	10740	10370	11585	10555	43	3330	500	7770	10	1	8650735	1067	-10.04	10.55	12	10.50	-1228.00	1169.00	56000	20240617	-77.98	11030	20240725	11.79	56000	-77.98	20240617	11030	11.79	20240725	56000	-77.98	20240617	11030	11.79	20240725	0.07	N	462510	500	43 억		15009	N	N	0	N	00	N
28	20240726	141321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12350	1240	2	11.16	10128807390	833895	227.96	11380	12950	11150	14440	7780	11110	12146.44	0.17	0	44524	12430	11770	11400	10740	10370	11585	10555	43	3330	500	7770	10	1	8650735	1068	-10.06	10.56	12	9.64	-1228.00	1169.00	56000	20240617	-77.95	11030	20240725	11.97	56000	-77.95	20240617	11030	11.97	20240725	56000	-77.95	20240617	11030	11.97	20240725	0.07	N	462510	500	43 억		15009	N	N	0	N	00	N
29	20240726	131325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11920	810	2	7.29	9111440710	750593	205.19	11380	12950	11150	14440	7780	11110	12139.06	0.17	0	50079	12430	11770	11400	10740	10370	11585	10555	43	3330	500	7770	10	1	8650735	1031	-9.71	10.20	12	8.68	-1228.00	1169.00	56000	20240617	-78.71	11030	20240725	8.07	56000	-78.71	20240617	11030	8.07	20240725	56000	-78.71	20240617	11030	8.07	20240725	0.07	N	462510	500	43 억		15009	N	N	0	N	00	N
30	20240726	121329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12040	930	2	8.37	8497522350	699295	191.16	11380	12950	11150	14440	7780	11110	12151.63	0.17	0	47333	12430	11770	11400	10740	10370	11585	10555	43	3330	500	7770	10	1	8650735	1042	-9.80	10.30	12	8.08	-1228.00	1169.00	56000	20240617	-78.50	11030	20240725	9.16	56000	-78.50	20240617	11030	9.16	20240725	56000	-78.50	20240617	11030	9.16	20240725	0.07	N	462510	500	43 억		15009	N	N	0	N	00	N
31	20240726	111328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12220	1110	2	9.99	8026138020	660459	180.55	11380	12950	11150	14440	7780	11110	12152.44	0.17	0	45741	12430	11770	11400	10740	10370	11585	10555	43	3330	500	7770	10	1	8650735	1057	-9.95	10.45	12	7.63	-1228.00	1169.00	56000	20240617	-78.18	11030	20240725	10.79	56000	-78.18	20240617	11030	10.79	20240725	56000	-78.18	20240617	11030	10.79	20240725	0.07	N	462510	500	43 억		15009	N	N	0	N	00	N
32	20240726	101319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12210	1100	2	9.90	3586000250	305013	83.38	11380	12300	11150	14440	7780	11110	11756.98	0.17	0	39089	12430	11770	11400	10740	10370	11585	10555	43	3330	500	7770	10	1	8650735	1056	-9.94	10.44	12	3.53	-1228.00	1169.00	56000	20240617	-78.20	11030	20240725	10.70	56000	-78.20	20240617	11030	10.70	20240725	56000	-78.20	20240617	11030	10.70	20240725	0.07	N	462510	500	43 억		15009	N	N	0	N	00	N
33	20240726	091322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11340	230	2	2.07	867384770	75836	20.73	11380	11590	11300	14440	7780	11110	11437.85	0.17	0	1581	12430	11770	11400	10740	10370	11585	10555	43	3330	500	7770	10	1	8650735	981	-9.23	9.70	12	0.88	-1228.00	1169.00	56000	20240617	-79.75	11030	20240725	2.81	56000	-79.75	20240617	11030	2.81	20240725	56000	-79.75	20240617	11030	2.81	20240725	0.07	N	462510	500	43 억		15009	N	N	0	N	00	N
34	20240725	161317	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11110	-1060	5	-8.71	4020912900	354221	172.38	12000	12060	11030	15820	8520	12170	11350.34	0.74	0	-49255	12690	12430	12260	12000	11830	12345	11915	43	3650	500	8510	10	1	8650735	961	-9.05	9.50	12	4.09	-1228.00	1169.00	56000	20240617	-80.16	11030	20240725	0.73	56000	-80.16	20240617	11030	0.73	20240725	56000	-80.16	20240617	11030	0.73	20240725	0.12	N	462510	500	43 억		64370	N	N	0	N	00	N
35	20240725	151331	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11040	-1130	5	-9.29	3905092150	343774	167.29	12000	12060	11040	15820	8520	12170	11357.95	0.74	0	-49506	12690	12430	12260	12000	11830	12345	11915	43	3650	500	8510	10	1	8650735	955	-8.99	9.44	12	3.97	-1228.00	1169.00	56000	20240617	-80.29	11040	20240725	0.00	56000	-80.29	20240617	11040	0.00	20240725	56000	-80.29	20240617	11040	0.00	20240725	0.12	N	462510	500	43 억		64370	N	N	0	N	00	N
36	20240725	141327	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11220	-950	5	-7.81	3479876450	305503	148.67	12000	12060	11060	15820	8520	12170	11388.99	0.74	0	-48496	12690	12430	12260	12000	11830	12345	11915	43	3650	500	8510	10	1	8650735	971	-9.14	9.60	12	3.53	-1228.00	1169.00	56000	20240617	-79.96	11060	20240725	1.45	56000	-79.96	20240617	11060	1.45	20240725	56000	-79.96	20240617	11060	1.45	20240725	0.12	N	462510	500	43 억		64370	N	N	0	N	00	N
37	20240725	131320	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11190	-980	5	-8.05	3256641350	285576	138.97	12000	12060	11060	15820	8520	12170	11402.03	0.74	0	-45833	12690	12430	12260	12000	11830	12345	11915	43	3650	500	8510	10	1	8650735	968	-9.11	9.57	12	3.30	-1228.00	1169.00	56000	20240617	-80.02	11060	20240725	1.18	56000	-80.02	20240617	11060	1.18	20240725	56000	-80.02	20240617	11060	1.18	20240725	0.12	N	462510	500	43 억		64370	N	N	0	N	00	N
38	20240725	121325	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11200	-970	5	-7.97	2956637250	258640	125.86	12000	12060	11060	15820	8520	12170	11429.63	0.74	0	-39360	12690	12430	12260	12000	11830	12345	11915	43	3650	500	8510	10	1	8650735	969	-9.12	9.58	12	2.99	-1228.00	1169.00	56000	20240617	-80.00	11060	20240725	1.27	56000	-80.00	20240617	11060	1.27	20240725	56000	-80.00	20240617	11060	1.27	20240725	0.12	N	462510	500	43 억		64370	N	N	0	N	00	N
39	20240725	111324	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11140	-1030	5	-8.46	2706681860	236185	114.94	12000	12060	11060	15820	8520	12170	11458.06	0.74	0	-35033	12690	12430	12260	12000	11830	12345	11915	43	3650	500	8510	10	1	8650735	964	-9.07	9.53	12	2.73	-1228.00	1169.00	56000	20240617	-80.11	11060	20240725	0.72	56000	-80.11	20240617	11060	0.72	20240725	56000	-80.11	20240617	11060	0.72	20240725	0.12	N	462510	500	43 억		64370	N	N	0	N	00	N
40	20240725	101313	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11150	-1020	5	-8.38	2192217900	190057	92.49	12000	12060	11130	15820	8520	12170	11532.36	0.74	0	-27243	12690	12430	12260	12000	11830	12345	11915	43	3650	500	8510	10	1	8650735	965	-9.08	9.54	12	2.20	-1228.00	1169.00	56000	20240617	-80.09	11130	20240725	0.18	56000	-80.09	20240617	11130	0.18	20240725	56000	-80.09	20240617	11130	0.18	20240725	0.12	N	462510	500	43 억		64370	N	N	0	N	00	N
41	20240725	091309	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11500	-670	5	-5.51	841131870	71695	34.89	12000	12060	11470	15820	8520	12170	11728.10	0.74	0	-441	12690	12430	12260	12000	11830	12345	11915	43	3650	500	8510	10	1	8650735	995	-9.36	9.84	12	0.83	-1228.00	1169.00	56000	20240617	-79.46	11470	20240725	0.26	56000	-79.46	20240617	11470	0.26	20240725	56000	-79.46	20240617	11470	0.26	20240725	0.12	N	462510	500	43 억		64370	N	N	0	N	00	N
42	20240724	161306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12170	-240	5	-1.93	2479187300	201696	14.04	12410	12520	12090	16130	8690	12410	12291.77	0.76	0	-1483	14216	13312	12506	11602	10796	13765	12055	43	3720	500	8680	10	1	8650735	1053	-9.91	10.41	12	2.33	-1228.00	1169.00	56000	20240617	-78.27	11560	20240722	5.28	56000	-78.27	20240617	11560	5.28	20240722	56000	-78.27	20240617	11560	5.28	20240722	0.13	N	462510	500	43 억		65511	N	N	0	N	00	N
43	20240724	151328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12240	-170	5	-1.37	2308209340	187670	13.06	12410	12520	12090	16130	8690	12410	12299.30	0.76	0	-499	14216	13312	12506	11602	10796	13765	12055	43	3720	500	8680	10	1	8650735	1059	-9.97	10.47	12	2.17	-1228.00	1169.00	56000	20240617	-78.14	11560	20240722	5.88	56000	-78.14	20240617	11560	5.88	20240722	56000	-78.14	20240617	11560	5.88	20240722	0.13	N	462510	500	43 억		65511	N	N	0	N	00	N
44	20240724	141324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12330	-80	5	-0.64	2055042910	167076	11.63	12410	12520	12090	16130	8690	12410	12300.05	0.76	0	4223	14216	13312	12506	11602	10796	13765	12055	43	3720	500	8680	10	1	8650735	1067	-10.04	10.55	12	1.93	-1228.00	1169.00	56000	20240617	-77.98	11560	20240722	6.66	56000	-77.98	20240617	11560	6.66	20240722	56000	-77.98	20240617	11560	6.66	20240722	0.13	N	462510	500	43 억		65511	N	N	0	N	00	N
45	20240724	131325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12440	30	2	0.24	1789597430	145550	10.13	12410	12520	12090	16130	8690	12410	12295.41	0.76	0	3930	14216	13312	12506	11602	10796	13765	12055	43	3720	500	8680	10	1	8650735	1076	-10.13	10.64	12	1.68	-1228.00	1169.00	56000	20240617	-77.79	11560	20240722	7.61	56000	-77.79	20240617	11560	7.61	20240722	56000	-77.79	20240617	11560	7.61	20240722	0.13	N	462510	500	43 억		65511	N	N	0	N	00	N
46	20240724	121326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12350	-60	5	-0.48	1644600920	133820	9.32	12410	12520	12090	16130	8690	12410	12289.65	0.76	0	2754	14216	13312	12506	11602	10796	13765	12055	43	3720	500	8680	10	1	8650735	1068	-10.06	10.56	12	1.55	-1228.00	1169.00	56000	20240617	-77.95	11560	20240722	6.83	56000	-77.95	20240617	11560	6.83	20240722	56000	-77.95	20240617	11560	6.83	20240722	0.13	N	462510	500	43 억		65511	N	N	0	N	00	N
47	20240724	111322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12260	-150	5	-1.21	1475896450	120142	8.36	12410	12520	12090	16130	8690	12410	12284.60	0.76	0	6837	14216	13312	12506	11602	10796	13765	12055	43	3720	500	8680	10	1	8650735	1061	-9.98	10.49	12	1.39	-1228.00	1169.00	56000	20240617	-78.11	11560	20240722	6.06	56000	-78.11	20240617	11560	6.06	20240722	56000	-78.11	20240617	11560	6.06	20240722	0.13	N	462510	500	43 억		65511	N	N	0	N	00	N
48	20240724	101348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12340	-70	5	-0.56	1154534640	94075	6.55	12410	12490	12090	16130	8690	12410	12272.49	0.76	0	5985	14216	13312	12506	11602	10796	13765	12055	43	3720	500	8680	10	1	8650735	1068	-10.05	10.56	12	1.09	-1228.00	1169.00	56000	20240617	-77.96	11560	20240722	6.75	56000	-77.96	20240617	11560	6.75	20240722	56000	-77.96	20240617	11560	6.75	20240722	0.13	N	462510	500	43 억		65511	N	N	0	N	00	N
49	20240724	091310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12280	-130	5	-1.05	366065260	29832	2.08	12410	12440	12100	16130	8690	12410	12270.89	0.76	0	-4486	14216	13312	12506	11602	10796	13765	12055	43	3720	500	8680	10	1	8650735	1062	-10.00	10.50	12	0.34	-1228.00	1169.00	56000	20240617	-78.07	11560	20240722	6.23	56000	-78.07	20240617	11560	6.23	20240722	56000	-78.07	20240617	11560	6.23	20240722	0.13	N	462510	500	43 억		65511	N	N	0	N	00	N
50	20240723	161259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12410	810	2	6.98	18251005230	1426059	510.32	11820	13410	11700	15080	8120	11600	12798.90	0.04	0	62499	12666	12132	11846	11312	11026	11990	11170	43	3480	500	8120	10	1	8650735	1074	-10.11	10.62	12	16.48	-1228.00	1169.00	56000	20240617	-77.84	11560	20240722	7.35	56000	-77.84	20240617	11560	7.35	20240722	56000	-77.84	20240617	11560	7.35	20240722	0.12	N	462510	500	43 억		3388	N	N	0	N	00	N
51	20240723	151329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12490	890	2	7.67	17963218180	1402921	502.04	11820	13410	11700	15080	8120	11600	12804.16	0.04	0	58759	12666	12132	11846	11312	11026	11990	11170	43	3480	500	8120	10	1	8650735	1080	-10.17	10.68	12	16.22	-1228.00	1169.00	56000	20240617	-77.70	11560	20240722	8.04	56000	-77.70	20240617	11560	8.04	20240722	56000	-77.70	20240617	11560	8.04	20240722	0.12	N	462510	500	43 억		3388	N	N	0	N	00	N
52	20240723	141302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12710	1110	2	9.57	17137404550	1337095	478.48	11820	13410	11700	15080	8120	11600	12816.90	0.04	0	45419	12666	12132	11846	11312	11026	11990	11170	43	3480	500	8120	10	1	8650735	1100	-10.35	10.87	12	15.46	-1228.00	1169.00	56000	20240617	-77.30	11560	20240722	9.95	56000	-77.30	20240617	11560	9.95	20240722	56000	-77.30	20240617	11560	9.95	20240722	0.12	N	462510	500	43 억		3388	N	N	0	N	00	N
53	20240723	131259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12830	1230	2	10.60	13442717590	1048000	375.03	11820	13410	11700	15080	8120	11600	12827.03	0.04	0	11696	12666	12132	11846	11312	11026	11990	11170	43	3480	500	8120	10	1	8650735	1110	-10.45	10.98	12	12.11	-1228.00	1169.00	56000	20240617	-77.09	11560	20240722	10.99	56000	-77.09	20240617	11560	10.99	20240722	56000	-77.09	20240617	11560	10.99	20240722	0.12	N	462510	500	43 억		3388	N	N	0	N	00	N
54	20240723	121309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12080	480	2	4.14	2636684910	216852	77.60	11820	12460	11700	15080	8120	11600	12158.92	0.04	0	40661	12666	12132	11846	11312	11026	11990	11170	43	3480	500	8120	10	1	8650735	1045	-9.84	10.33	12	2.51	-1228.00	1169.00	56000	20240617	-78.43	11560	20240722	4.50	56000	-78.43	20240617	11560	4.50	20240722	56000	-78.43	20240617	11560	4.50	20240722	0.12	N	462510	500	43 억		3388	N	N	0	N	00	N
55	20240723	111306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12330	730	2	6.29	2310187730	190014	68.00	11820	12460	11700	15080	8120	11600	12158.00	0.04	0	44434	12666	12132	11846	11312	11026	11990	11170	43	3480	500	8120	10	1	8650735	1067	-10.04	10.55	12	2.20	-1228.00	1169.00	56000	20240617	-77.98	11560	20240722	6.66	56000	-77.98	20240617	11560	6.66	20240722	56000	-77.98	20240617	11560	6.66	20240722	0.12	N	462510	500	43 억		3388	N	N	0	N	00	N
56	20240723	101300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12000	400	2	3.45	1141298440	94844	33.94	11820	12250	11700	15080	8120	11600	12033.45	0.04	0	28040	12666	12132	11846	11312	11026	11990	11170	43	3480	500	8120	10	1	8650735	1038	-9.77	10.27	12	1.10	-1228.00	1169.00	56000	20240617	-78.57	11560	20240722	3.81	56000	-78.57	20240617	11560	3.81	20240722	56000	-78.57	20240617	11560	3.81	20240722	0.12	N	462510	500	43 억		3388	N	N	0	N	00	N
57	20240723	091314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11980	380	2	3.28	215436770	18153	6.50	11820	11990	11700	15080	8120	11600	11867.89	0.04	0	4039	12666	12132	11846	11312	11026	11990	11170	43	3480	500	8120	10	1	8650735	1036	-9.76	10.25	12	0.21	-1228.00	1169.00	56000	20240617	-78.61	11560	20240722	3.63	56000	-78.61	20240617	11560	3.63	20240722	56000	-78.61	20240617	11560	3.63	20240722	0.12	N	462510	500	43 억		3388	N	N	0	N	00	N
58	20240722	161252	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11600	-600	5	-4.92	3314921900	276359	47.10	12250	12380	11560	15860	8540	12200	11998.36	0.22	0	-15662	13726	12962	12516	11752	11306	12740	11530	43	3660	500	8540	10	1	8650735	1003	-9.45	9.92	12	3.19	-1228.00	1169.00	56000	20240617	-79.29	11560	20240722	0.35	56000	-79.29	20240617	11560	0.35	20240722	56000	-79.29	20240617	11560	0.35	20240722	0.12	N	462510	500	43 억		18960	N	N	0	N	00	N
59	20240722	151307	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11680	-520	5	-4.26	3158263300	262869	44.80	12250	12380	11560	15860	8540	12200	12014.57	0.22	0	-16880	13726	12962	12516	11752	11306	12740	11530	43	3660	500	8540	10	1	8650735	1010	-9.51	9.99	12	3.04	-1228.00	1169.00	56000	20240617	-79.14	11560	20240722	1.04	56000	-79.14	20240617	11560	1.04	20240722	56000	-79.14	20240617	11560	1.04	20240722	0.12	N	462510	500	43 억		18960	N	N	0	N	00	N
60	20240722	141313	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11830	-370	5	-3.03	2987708920	248338	42.32	12250	12380	11560	15860	8540	12200	12030.80	0.22	0	-16880	13726	12962	12516	11752	11306	12740	11530	43	3660	500	8540	10	1	8650735	1023	-9.63	10.12	12	2.87	-1228.00	1169.00	56000	20240617	-78.88	11560	20240722	2.34	56000	-78.88	20240617	11560	2.34	20240722	56000	-78.88	20240617	11560	2.34	20240722	0.12	N	462510	500	43 억		18960	N	N	0	N	00	N
61	20240722	131307	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11700	-500	5	-4.10	2764303380	229260	39.07	12250	12380	11670	15860	8540	12200	12057.49	0.22	0	-15904	13726	12962	12516	11752	11306	12740	11530	43	3660	500	8540	10	1	8650735	1012	-9.53	10.01	12	2.65	-1228.00	1169.00	56000	20240617	-79.11	11670	20240722	0.26	56000	-79.11	20240617	11670	0.26	20240722	56000	-79.11	20240617	11670	0.26	20240722	0.12	N	462510	500	43 억		18960	N	N	0	N	00	N
62	20240722	121303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11780	-420	5	-3.44	2457633470	203089	34.61	12250	12380	11720	15860	8540	12200	12101.25	0.22	0	-14188	13726	12962	12516	11752	11306	12740	11530	43	3660	500	8540	10	1	8650735	1019	-9.59	10.08	12	2.35	-1228.00	1169.00	56000	20240617	-78.96	11720	20240722	0.51	56000	-78.96	20240617	11720	0.51	20240722	56000	-78.96	20240617	11720	0.51	20240722	0.12	N	462510	500	43 억		18960	N	N	0	N	00	N
63	20240722	111304	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11790	-410	5	-3.36	2261174570	186439	31.77	12250	12380	11720	15860	8540	12200	12128.22	0.22	0	-13446	13726	12962	12516	11752	11306	12740	11530	43	3660	500	8540	10	1	8650735	1020	-9.60	10.09	12	2.16	-1228.00	1169.00	56000	20240617	-78.95	11720	20240722	0.60	56000	-78.95	20240617	11720	0.60	20240722	56000	-78.95	20240617	11720	0.60	20240722	0.12	N	462510	500	43 억		18960	N	N	0	N	00	N
64	20240722	101300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11880	-320	5	-2.62	1980448780	162658	27.72	12250	12380	11800	15860	8540	12200	12175.53	0.22	0	-11564	13726	12962	12516	11752	11306	12740	11530	43	3660	500	8540	10	1	8650735	1028	-9.67	10.16	12	1.88	-1228.00	1169.00	56000	20240617	-78.79	11740	20240718	1.19	56000	-78.79	20240617	11740	1.19	20240718	56000	-78.79	20240617	11740	1.19	20240718	0.12	N	462510	500	43 억		18960	N	N	0	N	00	N
65	20240722	091305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12280	80	2	0.66	710717390	57982	9.88	12250	12380	12100	15860	8540	12200	12257.58	0.22	0	-1675	13726	12962	12516	11752	11306	12740	11530	43	3660	500	8540	10	1	8650735	1062	-10.00	10.50	12	0.67	-1228.00	1169.00	56000	20240617	-78.07	11740	20240718	4.60	56000	-78.07	20240617	11740	4.60	20240718	56000	-78.07	20240617	11740	4.60	20240718	0.12	N	462510	500	43 억		18960	N	N	0	N	00	N
66	20240719	161231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12200	-230	5	-1.85	7260346260	576263	125.06	12600	13280	12070	16150	8710	12430	12601.03	0.76	0	-47054	13023	12726	12233	11936	11443	12875	12085	43	3720	500	8700	10	1	8650735	1055	-9.93	10.44	12	6.66	-1228.00	1169.00	56000	20240617	-78.21	11740	20240718	3.92	56000	-78.21	20240617	11740	3.92	20240718	56000	-78.21	20240617	11740	3.92	20240718	0.06	N	462510	500	43 억		65668	N	N	0	N	00	N
67	20240719	151244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12180	-250	5	-2.01	7010440730	555786	120.62	12600	13280	12070	16150	8710	12430	12613.66	0.76	0	-45742	13023	12726	12233	11936	11443	12875	12085	43	3720	500	8700	10	1	8650735	1054	-9.92	10.42	12	6.42	-1228.00	1169.00	56000	20240617	-78.25	11740	20240718	3.75	56000	-78.25	20240617	11740	3.75	20240718	56000	-78.25	20240617	11740	3.75	20240718	0.06	N	462510	500	43 억		65668	N	N	0	N	00	N
68	20240719	141246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12170	-260	5	-2.09	6478517730	512010	111.12	12600	13280	12150	16150	8710	12430	12653.24	0.76	0	-41808	13023	12726	12233	11936	11443	12875	12085	43	3720	500	8700	10	1	8650735	1053	-9.91	10.41	12	5.92	-1228.00	1169.00	56000	20240617	-78.27	11740	20240718	3.66	56000	-78.27	20240617	11740	3.66	20240718	56000	-78.27	20240617	11740	3.66	20240718	0.06	N	462510	500	43 억		65668	N	N	0	N	00	N
69	20240719	131237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12380	-50	5	-0.40	5895558960	464440	100.79	12600	13280	12150	16150	8710	12430	12694.07	0.76	0	-37834	13023	12726	12233	11936	11443	12875	12085	43	3720	500	8700	10	1	8650735	1071	-10.08	10.59	12	5.37	-1228.00	1169.00	56000	20240617	-77.89	11740	20240718	5.45	56000	-77.89	20240617	11740	5.45	20240718	56000	-77.89	20240617	11740	5.45	20240718	0.06	N	462510	500	43 억		65668	N	N	0	N	00	N
70	20240719	121235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12550	120	2	0.97	5449595130	428627	93.02	12600	13280	12150	16150	8710	12430	12714.27	0.76	0	-32933	13023	12726	12233	11936	11443	12875	12085	43	3720	500	8700	10	1	8650735	1086	-10.22	10.74	12	4.95	-1228.00	1169.00	56000	20240617	-77.59	11740	20240718	6.90	56000	-77.59	20240617	11740	6.90	20240718	56000	-77.59	20240617	11740	6.90	20240718	0.06	N	462510	500	43 억		65668	N	N	0	N	00	N
71	20240719	111249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12610	180	2	1.45	2660334710	211931	45.99	12600	12990	12150	16150	8710	12430	12553.00	0.76	0	-19319	13023	12726	12233	11936	11443	12875	12085	43	3720	500	8700	10	1	8650735	1091	-10.27	10.79	12	2.45	-1228.00	1169.00	56000	20240617	-77.48	11740	20240718	7.41	56000	-77.48	20240617	11740	7.41	20240718	56000	-77.48	20240617	11740	7.41	20240718	0.06	N	462510	500	43 억		65668	N	N	0	N	00	N
72	20240719	101233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12430	0	3	0.00	2284367920	181693	39.43	12600	12990	12150	16150	8710	12430	12572.91	0.76	0	-18047	13023	12726	12233	11936	11443	12875	12085	43	3720	500	8700	10	1	8650735	1075	-10.12	10.63	12	2.10	-1228.00	1169.00	56000	20240617	-77.80	11740	20240718	5.88	56000	-77.80	20240617	11740	5.88	20240718	56000	-77.80	20240617	11740	5.88	20240718	0.06	N	462510	500	43 억		65668	N	N	0	N	00	N
73	20240719	091250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12460	30	2	0.24	1306473670	102668	22.28	12600	12990	12310	16150	8710	12430	12726.07	0.76	0	-2344	13023	12726	12233	11936	11443	12875	12085	43	3720	500	8700	10	1	8650735	1078	-10.15	10.66	12	1.19	-1228.00	1169.00	56000	20240617	-77.75	11740	20240718	6.13	56000	-77.75	20240617	11740	6.13	20240718	56000	-77.75	20240617	11740	6.13	20240718	0.06	N	462510	500	43 억		65668	N	N	0	N	00	N
74	20240718	161224	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12430	-330	5	-2.59	5479227490	452768	71.27	12280	12530	11740	16580	8940	12760	12100.54	0.42	0	29687	14473	13616	13143	12286	11813	13380	12050	43	3820	500	8930	10	1	8650735	1075	-10.12	10.63	12	5.23	-1228.00	1169.00	56000	20240617	-77.80	11740	20240718	5.88	56000	-77.80	20240617	11740	5.88	20240718	56000	-77.80	20240617	11740	5.88	20240718	0.00	N	462510	500	43 억		36213	N	N	0	N	01	N
75	20240718	151235	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12340	-420	5	-3.29	5264618820	435470	68.55	12280	12530	11740	16580	8940	12760	12089.51	0.42	0	29817	14473	13616	13143	12286	11813	13380	12050	43	3820	500	8930	10	1	8650735	1068	-10.05	10.56	12	5.03	-1228.00	1169.00	56000	20240617	-77.96	11740	20240718	5.11	56000	-77.96	20240617	11740	5.11	20240718	56000	-77.96	20240617	11740	5.11	20240718	0.00	N	462510	500	43 억		36213	N	N	0	N	01	N
76	20240718	141227	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12150	-610	5	-4.78	3840717560	320645	50.47	12280	12390	11740	16580	8940	12760	11978.10	0.42	0	29493	14473	13616	13143	12286	11813	13380	12050	43	3820	500	8930	10	1	8650735	1051	-9.89	10.39	12	3.71	-1228.00	1169.00	56000	20240617	-78.30	11740	20240718	3.49	56000	-78.30	20240617	11740	3.49	20240718	56000	-78.30	20240617	11740	3.49	20240718	0.00	N	462510	500	43 억		36213	N	N	0	N	01	N
77	20240718	131226	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12140	-620	5	-4.86	3401570100	284339	44.76	12280	12390	11740	16580	8940	12760	11963.08	0.42	0	28740	14473	13616	13143	12286	11813	13380	12050	43	3820	500	8930	10	1	8650735	1050	-9.89	10.38	12	3.29	-1228.00	1169.00	56000	20240617	-78.32	11740	20240718	3.41	56000	-78.32	20240617	11740	3.41	20240718	56000	-78.32	20240617	11740	3.41	20240718	0.00	N	462510	500	43 억		36213	N	N	0	N	01	N
78	20240718	121227	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11870	-890	5	-6.97	2937059000	245775	38.69	12280	12390	11740	16580	8940	12760	11950.19	0.42	0	26562	14473	13616	13143	12286	11813	13380	12050	43	3820	500	8930	10	1	8650735	1027	-9.67	10.15	12	2.84	-1228.00	1169.00	56000	20240617	-78.80	11740	20240718	1.11	56000	-78.80	20240617	11740	1.11	20240718	56000	-78.80	20240617	11740	1.11	20240718	0.00	N	462510	500	43 억		36213	N	N	0	N	01	N
79	20240718	111235	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11980	-780	5	-6.11	2623173040	219460	34.55	12280	12390	11740	16580	8940	12760	11952.85	0.42	0	24981	14473	13616	13143	12286	11813	13380	12050	43	3820	500	8930	10	1	8650735	1036	-9.76	10.25	12	2.54	-1228.00	1169.00	56000	20240617	-78.61	11740	20240718	2.04	56000	-78.61	20240617	11740	2.04	20240718	56000	-78.61	20240617	11740	2.04	20240718	0.00	N	462510	500	43 억		36213	N	N	0	N	01	N
80	20240718	101238	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11910	-850	5	-6.66	1814761300	151678	23.88	12280	12390	11740	16580	8940	12760	11964.57	0.42	0	16362	14473	13616	13143	12286	11813	13380	12050	43	3820	500	8930	10	1	8650735	1030	-9.70	10.19	12	1.75	-1228.00	1169.00	56000	20240617	-78.73	11740	20240718	1.45	56000	-78.73	20240617	11740	1.45	20240718	56000	-78.73	20240617	11740	1.45	20240718	0.00	N	462510	500	43 억		36213	N	N	0	N	01	N
81	20240718	091240	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11800	-960	5	-7.52	1003459610	83766	13.19	12280	12390	11740	16580	8940	12760	11979.32	0.42	0	-2597	14473	13616	13143	12286	11813	13380	12050	43	3820	500	8930	10	1	8650735	1021	-9.61	10.09	12	0.97	-1228.00	1169.00	56000	20240617	-78.93	11740	20240718	0.51	56000	-78.93	20240617	11740	0.51	20240718	56000	-78.93	20240617	11740	0.51	20240718	0.00	N	462510	500	43 억		36213	N	N	0	N	01	N
82	20240717	161329	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12760	-1260	5	-8.99	8116361460	621887	249.28	14000	14000	12670	18220	9820	14020	13052.52	0.06	0	31029	15686	14852	14426	13592	13166	14640	13380	43	4200	500	9810	10	1	8650735	1104	-10.39	10.92	12	7.19	-1228.00	1169.00	56000	20240617	-77.21	12670	20240717	0.71	56000	-77.21	20240617	12670	0.71	20240717	56000	-77.21	20240617	12670	0.71	20240717	0.00	N	462510	500	43 억		5509	N	N	0	N	00	N
83	20240717	151337	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12750	-1270	5	-9.06	7888486740	604038	242.13	14000	14000	12670	18220	9820	14020	13059.49	0.06	0	31273	15686	14852	14426	13592	13166	14640	13380	43	4200	500	9810	10	1	8650735	1103	-10.38	10.91	12	6.98	-1228.00	1169.00	56000	20240617	-77.23	12670	20240717	0.63	56000	-77.23	20240617	12670	0.63	20240717	56000	-77.23	20240617	12670	0.63	20240717	0.00	N	462510	500	43 억		5509	N	N	0	N	00	N
84	20240717	141334	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12840	-1180	5	-8.42	6471530650	492889	197.57	14000	14000	12810	18220	9820	14020	13129.68	0.06	0	20108	15686	14852	14426	13592	13166	14640	13380	43	4200	500	9810	10	1	8650735	1111	-10.46	10.98	12	5.70	-1228.00	1169.00	56000	20240617	-77.07	12810	20240717	0.23	56000	-77.07	20240617	12810	0.23	20240717	56000	-77.07	20240617	12810	0.23	20240717	0.00	N	462510	500	43 억		5509	N	N	0	N	00	N
85	20240717	131331	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13100	-920	5	-6.56	5504404660	418157	167.62	14000	14000	12900	18220	9820	14020	13163.36	0.06	0	15451	15686	14852	14426	13592	13166	14640	13380	43	4200	500	9810	10	1	8650735	1133	-10.67	11.21	12	4.83	-1228.00	1169.00	56000	20240617	-76.61	12900	20240717	1.55	56000	-76.61	20240617	12900	1.55	20240717	56000	-76.61	20240617	12900	1.55	20240717	0.00	N	462510	500	43 억		5509	N	N	0	N	00	N
86	20240717	121333	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12990	-1030	5	-7.35	5133018850	389770	156.24	14000	14000	12900	18220	9820	14020	13169.22	0.06	0	13388	15686	14852	14426	13592	13166	14640	13380	43	4200	500	9810	10	1	8650735	1124	-10.58	11.11	12	4.51	-1228.00	1169.00	56000	20240617	-76.80	12900	20240717	0.70	56000	-76.80	20240617	12900	0.70	20240717	56000	-76.80	20240617	12900	0.70	20240717	0.00	N	462510	500	43 억		5509	N	N	0	N	00	N
87	20240717	111335	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13100	-920	5	-6.56	4740259950	359583	144.14	14000	14000	12900	18220	9820	14020	13182.51	0.06	0	12464	15686	14852	14426	13592	13166	14640	13380	43	4200	500	9810	10	1	8650735	1133	-10.67	11.21	12	4.16	-1228.00	1169.00	56000	20240617	-76.61	12900	20240717	1.55	56000	-76.61	20240617	12900	1.55	20240717	56000	-76.61	20240617	12900	1.55	20240717	0.00	N	462510	500	43 억		5509	N	N	0	N	00	N
88	20240717	101338	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13240	-780	5	-5.56	4067425330	308059	123.48	14000	14000	12900	18220	9820	14020	13203.23	0.06	0	17029	15686	14852	14426	13592	13166	14640	13380	43	4200	500	9810	10	1	8650735	1145	-10.78	11.33	12	3.56	-1228.00	1169.00	56000	20240617	-76.36	12900	20240717	2.64	56000	-76.36	20240617	12900	2.64	20240717	56000	-76.36	20240617	12900	2.64	20240717	0.00	N	462510	500	43 억		5509	N	N	0	N	00	N
89	20240717	091102	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13400	-620	5	-4.42	791794600	58202	23.33	14000	14000	13400	18220	9820	14020	13603.81	0.06	0	3239	15686	14852	14426	13592	13166	14640	13380	43	4200	500	9810	10	1	8650735	1159	-10.91	11.46	12	0.67	-1228.00	1169.00	56000	20240617	-76.07	13400	20240717	0.00	56000	-76.07	20240617	13400	0.00	20240717	56000	-76.07	20240617	13400	0.00	20240717	0.00	N	462510	500	43 억		5509	N	N	0	N	00	N
90	20240716	161335	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14020	-1160	5	-7.64	3446492270	240019	79.75	15230	15260	14000	19730	10630	15180	14359.62	0.03	0	3206	16660	15920	15510	14770	14360	15715	14565	43	4550	500	10620	10	1	8650735	1213	-11.42	11.99	12	2.77	-1228.00	1169.00	56000	20240617	-74.96	14000	20240716	0.14	56000	-74.96	20240617	14000	0.14	20240716	56000	-74.96	20240617	14000	0.14	20240716	0.00	N	462510	500	43 억		2456	N	N	0	N	00	N
91	20240716	151350	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14020	-1160	5	-7.64	3325383400	231381	76.88	15230	15260	14000	19730	10630	15180	14371.88	0.03	0	2518	16660	15920	15510	14770	14360	15715	14565	43	4550	500	10620	10	1	8650735	1213	-11.42	11.99	12	2.67	-1228.00	1169.00	56000	20240617	-74.96	14000	20240716	0.14	56000	-74.96	20240617	14000	0.14	20240716	56000	-74.96	20240617	14000	0.14	20240716	0.00	N	462510	500	43 억		2456	N	N	0	N	00	N
92	20240716	141344	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14150	-1030	5	-6.79	2754621800	190779	63.39	15230	15260	14100	19730	10630	15180	14438.79	0.03	0	2594	16660	15920	15510	14770	14360	15715	14565	43	4550	500	10620	10	1	8650735	1224	-11.52	12.10	12	2.21	-1228.00	1169.00	56000	20240617	-74.73	14100	20240716	0.35	56000	-74.73	20240617	14100	0.35	20240716	56000	-74.73	20240617	14100	0.35	20240716	0.00	N	462510	500	43 억		2456	N	N	0	N	00	N
93	20240716	131346	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14170	-1010	5	-6.65	2546201840	176090	58.51	15230	15260	14100	19730	10630	15180	14459.64	0.03	0	3847	16660	15920	15510	14770	14360	15715	14565	43	4550	500	10620	10	1	8650735	1226	-11.54	12.12	12	2.04	-1228.00	1169.00	56000	20240617	-74.70	14100	20240716	0.50	56000	-74.70	20240617	14100	0.50	20240716	56000	-74.70	20240617	14100	0.50	20240716	0.00	N	462510	500	43 억		2456	N	N	0	N	00	N
94	20240716	121340	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14190	-990	5	-6.52	2386617100	164844	54.77	15230	15260	14100	19730	10630	15180	14478.01	0.03	0	4594	16660	15920	15510	14770	14360	15715	14565	43	4550	500	10620	10	1	8650735	1228	-11.56	12.14	12	1.91	-1228.00	1169.00	56000	20240617	-74.66	14100	20240716	0.64	56000	-74.66	20240617	14100	0.64	20240716	56000	-74.66	20240617	14100	0.64	20240716	0.00	N	462510	500	43 억		2456	N	N	0	N	00	N
95	20240716	111344	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14320	-860	5	-5.67	2117843660	145888	48.47	15230	15260	14100	19730	10630	15180	14516.89	0.03	0	4773	16660	15920	15510	14770	14360	15715	14565	43	4550	500	10620	10	1	8650735	1239	-11.66	12.25	12	1.69	-1228.00	1169.00	56000	20240617	-74.43	14100	20240716	1.56	56000	-74.43	20240617	14100	1.56	20240716	56000	-74.43	20240617	14100	1.56	20240716	0.00	N	462510	500	43 억		2456	N	N	0	N	00	N
96	20240716	101343	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14280	-900	5	-5.93	1416536810	96585	32.09	15230	15260	14280	19730	10630	15180	14666.19	0.03	0	464	16660	15920	15510	14770	14360	15715	14565	43	4550	500	10620	10	1	8650735	1235	-11.63	12.22	12	1.12	-1228.00	1169.00	56000	20240617	-74.50	14280	20240716	0.00	56000	-74.50	20240617	14280	0.00	20240716	56000	-74.50	20240617	14280	0.00	20240716	0.00	N	462510	500	43 억		2456	N	N	0	N	00	N
97	20240716	091341	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	14710	-470	5	-3.10	455262410	30608	10.17	15230	15260	14670	19730	10630	15180	14873.92	0.03	0	2758	16660	15920	15510	14770	14360	15715	14565	43	4550	500	10620	10	1	8650735	1273	-11.98	12.58	12	0.35	-1228.00	1169.00	56000	20240617	-73.73	14670	20240716	0.27	56000	-73.73	20240617	14670	0.27	20240716	56000	-73.73	20240617	14670	0.27	20240716	0.00	N	462510	500	43 억		2456	N	N	0	N	00	N
98	20240715	161321	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15180	-1200	5	-7.33	4685139380	298308	150.83	16220	16250	15100	21250	11470	16380	15706.82	0.09	0	-5533	17773	17076	16703	16006	15633	16890	15820	43	4870	500	11460	10	1	8650735	1313	-12.36	12.99	12	3.45	-1228.00	1169.00	56000	20240617	-72.89	15100	20240715	0.53	56000	-72.89	20240617	15100	0.53	20240715	56000	-72.89	20240617	15100	0.53	20240715	0.00	N	462510	500	43 억		7798	N	N	0	N	00	N
99	20240715	151330	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15190	-1190	5	-7.26	4543103150	288952	146.10	16220	16250	15100	21250	11470	16380	15722.65	0.09	0	-5307	17773	17076	16703	16006	15633	16890	15820	43	4870	500	11460	10	1	8650735	1314	-12.37	12.99	12	3.34	-1228.00	1169.00	56000	20240617	-72.88	15100	20240715	0.60	56000	-72.88	20240617	15100	0.60	20240715	56000	-72.88	20240617	15100	0.60	20240715	0.00	N	462510	500	43 억		7798	N	N	0	N	00	N
100	20240715	141328	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15190	-1190	5	-7.26	4245587100	269370	136.20	16220	16250	15100	21250	11470	16380	15761.13	0.09	0	-5453	17773	17076	16703	16006	15633	16890	15820	43	4870	500	11460	10	1	8650735	1314	-12.37	12.99	12	3.11	-1228.00	1169.00	56000	20240617	-72.88	15100	20240715	0.60	56000	-72.88	20240617	15100	0.60	20240715	56000	-72.88	20240617	15100	0.60	20240715	0.00	N	462510	500	43 억		7798	N	N	0	N	00	N
101	20240715	131330	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15350	-1030	5	-6.29	4062079460	257357	130.12	16220	16250	15100	21250	11470	16380	15783.78	0.09	0	-5186	17773	17076	16703	16006	15633	16890	15820	43	4870	500	11460	10	1	8650735	1328	-12.50	13.13	12	2.97	-1228.00	1169.00	56000	20240617	-72.59	15100	20240715	1.66	56000	-72.59	20240617	15100	1.66	20240715	56000	-72.59	20240617	15100	1.66	20240715	0.00	N	462510	500	43 억		7798	N	N	0	N	00	N
102	20240715	121327	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15510	-870	5	-5.31	3300052920	207294	104.81	16220	16250	15500	21250	11470	16380	15919.63	0.09	0	-5505	17773	17076	16703	16006	15633	16890	15820	43	4870	500	11460	10	1	8650735	1342	-12.63	13.27	12	2.40	-1228.00	1169.00	56000	20240617	-72.30	15500	20240715	0.06	56000	-72.30	20240617	15500	0.06	20240715	56000	-72.30	20240617	15500	0.06	20240715	0.00	N	462510	500	43 억		7798	N	N	0	N	00	N
103	20240715	111327	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15590	-790	5	-4.82	3016582250	189050	95.59	16220	16250	15580	21250	11470	16380	15956.49	0.09	0	-5479	17773	17076	16703	16006	15633	16890	15820	43	4870	500	11460	10	1	8650735	1349	-12.70	13.34	12	2.19	-1228.00	1169.00	56000	20240617	-72.16	15580	20240715	0.06	56000	-72.16	20240617	15580	0.06	20240715	56000	-72.16	20240617	15580	0.06	20240715	0.00	N	462510	500	43 억		7798	N	N	0	N	00	N
104	20240715	101326	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	15630	-750	5	-4.58	2578525710	161009	81.41	16220	16250	15610	21250	11470	16380	16014.75	0.09	0	-5437	17773	17076	16703	16006	15633	16890	15820	43	4870	500	11460	10	1	8650735	1352	-12.73	13.37	12	1.86	-1228.00	1169.00	56000	20240617	-72.09	15610	20240715	0.13	56000	-72.09	20240617	15610	0.13	20240715	56000	-72.09	20240617	15610	0.13	20240715	0.00	N	462510	500	43 억		7798	N	N	0	N	00	N
105	20240715	091328	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16100	-280	5	-1.71	771321960	47810	24.17	16220	16250	15970	21250	11470	16380	16132.96	0.09	0	-4795	17773	17076	16703	16006	15633	16890	15820	43	4870	500	11460	10	1	8650735	1393	-13.11	13.77	12	0.55	-1228.00	1169.00	56000	20240617	-71.25	15970	20240715	0.81	56000	-71.25	20240617	15970	0.81	20240715	56000	-71.25	20240617	15970	0.81	20240715	0.00	N	462510	500	43 억		7798	N	N	0	N	00	N
106	20240712	161317	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16380	-700	5	-4.10	3250525850	193575	78.71	17260	17400	16330	22200	11960	17080	16791.98	0.04	0	3859	18146	17612	17346	16812	16546	17480	16680	43	5120	500	11950	10	1	8650735	1417	-13.34	14.01	12	2.24	-1228.00	1169.00	56000	20240617	-70.75	16330	20240712	0.31	56000	-70.75	20240617	16330	0.31	20240712	56000	-70.75	20240617	16330	0.31	20240712	0.00	N	462510	500	43 억		3891	N	N	0	N	00	N
107	20240712	151325	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16360	-720	5	-4.22	3137793260	186689	75.91	17260	17400	16330	22200	11960	17080	16806.03	0.04	0	4158	18146	17612	17346	16812	16546	17480	16680	43	5120	500	11950	10	1	8650735	1415	-13.32	13.99	12	2.16	-1228.00	1169.00	56000	20240617	-70.79	16330	20240712	0.18	56000	-70.79	20240617	16330	0.18	20240712	56000	-70.79	20240617	16330	0.18	20240712	0.00	N	462510	500	43 억		3891	N	N	0	N	00	N
108	20240712	141328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16510	-570	5	-3.34	2717775430	161076	65.49	17260	17400	16440	22200	11960	17080	16871.24	0.04	0	5161	18146	17612	17346	16812	16546	17480	16680	43	5120	500	11950	10	1	8650735	1428	-13.44	14.12	12	1.86	-1228.00	1169.00	56000	20240617	-70.52	16400	20240703	0.67	56000	-70.52	20240617	16400	0.67	20240703	56000	-70.52	20240617	16400	0.67	20240703	0.00	N	462510	500	43 억		3891	N	N	0	N	00	N
109	20240712	131322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16580	-500	5	-2.93	2361490690	139534	56.73	17260	17400	16580	22200	11960	17080	16922.92	0.04	0	5502	18146	17612	17346	16812	16546	17480	16680	43	5120	500	11950	10	1	8650735	1434	-13.50	14.18	12	1.61	-1228.00	1169.00	56000	20240617	-70.39	16400	20240703	1.10	56000	-70.39	20240617	16400	1.10	20240703	56000	-70.39	20240617	16400	1.10	20240703	0.00	N	462510	500	43 억		3891	N	N	0	N	00	N
110	20240712	121324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16770	-310	5	-1.81	2257853680	133331	54.21	17260	17400	16580	22200	11960	17080	16933.02	0.04	0	6082	18146	17612	17346	16812	16546	17480	16680	43	5120	500	11950	10	1	8650735	1451	-13.66	14.35	12	1.54	-1228.00	1169.00	56000	20240617	-70.05	16400	20240703	2.26	56000	-70.05	20240617	16400	2.26	20240703	56000	-70.05	20240617	16400	2.26	20240703	0.00	N	462510	500	43 억		3891	N	N	0	N	00	N
111	20240712	111319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16600	-480	5	-2.81	2124346310	125319	50.95	17260	17400	16590	22200	11960	17080	16950.40	0.04	0	6574	18146	17612	17346	16812	16546	17480	16680	43	5120	500	11950	10	1	8650735	1436	-13.52	14.20	12	1.45	-1228.00	1169.00	56000	20240617	-70.36	16400	20240703	1.22	56000	-70.36	20240617	16400	1.22	20240703	56000	-70.36	20240617	16400	1.22	20240703	0.00	N	462510	500	43 억		3891	N	N	0	N	00	N
112	20240712	101321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16600	-480	5	-2.81	1798847550	105728	42.99	17260	17400	16600	22200	11960	17080	17013.24	0.04	0	5371	18146	17612	17346	16812	16546	17480	16680	43	5120	500	11950	10	1	8650735	1436	-13.52	14.20	12	1.22	-1228.00	1169.00	56000	20240617	-70.36	16400	20240703	1.22	56000	-70.36	20240617	16400	1.22	20240703	56000	-70.36	20240617	16400	1.22	20240703	0.00	N	462510	500	43 억		3891	N	N	0	N	00	N
113	20240712	091318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17260	180	2	1.05	603792170	34901	14.19	17260	17400	17200	22200	11960	17080	17307.10	0.04	0	689	18146	17612	17346	16812	16546	17480	16680	43	5120	500	11950	10	1	8650735	1493	-14.06	14.76	12	0.40	-1228.00	1169.00	56000	20240617	-69.18	16400	20240703	5.24	56000	-69.18	20240617	16400	5.24	20240703	56000	-69.18	20240617	16400	5.24	20240703	0.00	N	462510	500	43 억		3891	N	N	0	N	00	N
114	20240711	161312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17080	-970	5	-5.37	4133839090	238919	54.77	17870	17880	17080	23450	12640	18050	17303.39	0.14	0	-8392	19010	18530	17810	17330	16610	18770	17570	43	5400	500	12630	10	1	8650735	1478	-13.91	14.61	12	2.76	-1228.00	1169.00	56000	20240617	-69.50	16400	20240703	4.15	56000	-69.50	20240617	16400	4.15	20240703	56000	-69.50	20240617	16400	4.15	20240703	0.00	N	462510	500	43 억		12260	N	N	0	N	00	N
115	20240711	151319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17140	-910	5	-5.04	3868351580	223386	51.21	17870	17880	17080	23450	12640	18050	17316.82	0.14	0	-8080	19010	18530	17810	17330	16610	18770	17570	43	5400	500	12630	10	1	8650735	1483	-13.96	14.66	12	2.58	-1228.00	1169.00	56000	20240617	-69.39	16400	20240703	4.51	56000	-69.39	20240617	16400	4.51	20240703	56000	-69.39	20240617	16400	4.51	20240703	0.00	N	462510	500	43 억		12260	N	N	0	N	00	N
116	20240711	141321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17320	-730	5	-4.04	3450304690	199041	45.63	17870	17880	17080	23450	12640	18050	17334.57	0.14	0	-7521	19010	18530	17810	17330	16610	18770	17570	43	5400	500	12630	10	1	8650735	1498	-14.10	14.82	12	2.30	-1228.00	1169.00	56000	20240617	-69.07	16400	20240703	5.61	56000	-69.07	20240617	16400	5.61	20240703	56000	-69.07	20240617	16400	5.61	20240703	0.00	N	462510	500	43 억		12260	N	N	0	N	00	N
117	20240711	131319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17170	-880	5	-4.88	2697030010	155277	35.60	17870	17880	17160	23450	12640	18050	17369.06	0.14	0	-5859	19010	18530	17810	17330	16610	18770	17570	43	5400	500	12630	10	1	8650735	1485	-13.98	14.69	12	1.79	-1228.00	1169.00	56000	20240617	-69.34	16400	20240703	4.70	56000	-69.34	20240617	16400	4.70	20240703	56000	-69.34	20240617	16400	4.70	20240703	0.00	N	462510	500	43 억		12260	N	N	0	N	00	N
118	20240711	121316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17240	-810	5	-4.49	2439817620	140327	32.17	17870	17880	17180	23450	12640	18050	17386.56	0.14	0	-5008	19010	18530	17810	17330	16610	18770	17570	43	5400	500	12630	10	1	8650735	1491	-14.04	14.75	12	1.62	-1228.00	1169.00	56000	20240617	-69.21	16400	20240703	5.12	56000	-69.21	20240617	16400	5.12	20240703	56000	-69.21	20240617	16400	5.12	20240703	0.00	N	462510	500	43 억		12260	N	N	0	N	00	N
119	20240711	111314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17320	-730	5	-4.04	2264588910	130166	29.84	17870	17880	17180	23450	12640	18050	17397.59	0.14	0	-4787	19010	18530	17810	17330	16610	18770	17570	43	5400	500	12630	10	1	8650735	1498	-14.10	14.82	12	1.50	-1228.00	1169.00	56000	20240617	-69.07	16400	20240703	5.61	56000	-69.07	20240617	16400	5.61	20240703	56000	-69.07	20240617	16400	5.61	20240703	0.00	N	462510	500	43 억		12260	N	N	0	N	00	N
120	20240711	101315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17370	-680	5	-3.77	1489447820	85371	19.57	17870	17880	17320	23450	12640	18050	17446.62	0.14	0	-921	19010	18530	17810	17330	16610	18770	17570	43	5400	500	12630	10	1	8650735	1503	-14.14	14.86	12	0.99	-1228.00	1169.00	56000	20240617	-68.98	16400	20240703	5.91	56000	-68.98	20240617	16400	5.91	20240703	56000	-68.98	20240617	16400	5.91	20240703	0.00	N	462510	500	43 억		12260	N	N	0	N	00	N
121	20240711	091312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17490	-560	5	-3.10	621955810	35518	8.14	17870	17880	17320	23450	12640	18050	17510.68	0.14	0	505	19010	18530	17810	17330	16610	18770	17570	43	5400	500	12630	10	1	8650735	1513	-14.24	14.96	12	0.41	-1228.00	1169.00	56000	20240617	-68.77	16400	20240703	6.65	56000	-68.77	20240617	16400	6.65	20240703	56000	-68.77	20240617	16400	6.65	20240703	0.00	N	462510	500	43 억		12260	N	N	0	N	00	N
122	20240710	161306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	18050	670	2	3.86	7646142430	432154	154.15	17410	18290	17090	22550	12170	17380	17691.68	0.15	0	-1037	18226	17802	17546	17122	16866	17675	16995	43	5170	500	12160	10	1	8650735	1561	-14.70	15.44	12	5.00	-1228.00	1169.00	56000	20240617	-67.77	16400	20240703	10.06	56000	-67.77	20240617	16400	10.06	20240703	56000	-67.77	20240617	16400	10.06	20240703	0.00	N	462510	500	43 억		13307	N	N	0	N	00	N
123	20240710	151313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17890	510	2	2.93	7116975580	402525	143.58	17410	18290	17090	22550	12170	17380	17680.83	0.15	0	-966	18226	17802	17546	17122	16866	17675	16995	43	5170	500	12160	10	1	8650735	1548	-14.57	15.30	12	4.65	-1228.00	1169.00	56000	20240617	-68.05	16400	20240703	9.09	56000	-68.05	20240617	16400	9.09	20240703	56000	-68.05	20240617	16400	9.09	20240703	0.00	N	462510	500	43 억		13307	N	N	0	N	00	N
124	20240710	141312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17890	510	2	2.93	5139912750	292739	104.42	17410	18100	17090	22550	12170	17380	17558.00	0.15	0	-5135	18226	17802	17546	17122	16866	17675	16995	43	5170	500	12160	10	1	8650735	1548	-14.57	15.30	12	3.38	-1228.00	1169.00	56000	20240617	-68.05	16400	20240703	9.09	56000	-68.05	20240617	16400	9.09	20240703	56000	-68.05	20240617	16400	9.09	20240703	0.00	N	462510	500	43 억		13307	N	N	0	N	00	N
125	20240710	131312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17490	110	2	0.63	3399552330	195377	69.69	17410	17770	17090	22550	12170	17380	17399.96	0.15	0	-3552	18226	17802	17546	17122	16866	17675	16995	43	5170	500	12160	10	1	8650735	1513	-14.24	14.96	12	2.26	-1228.00	1169.00	56000	20240617	-68.77	16400	20240703	6.65	56000	-68.77	20240617	16400	6.65	20240703	56000	-68.77	20240617	16400	6.65	20240703	0.00	N	462510	500	43 억		13307	N	N	0	N	00	N
126	20240710	121308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17660	280	2	1.61	3092488190	177900	63.46	17410	17770	17090	22550	12170	17380	17383.30	0.15	0	-1490	18226	17802	17546	17122	16866	17675	16995	43	5170	500	12160	10	1	8650735	1528	-14.38	15.11	12	2.06	-1228.00	1169.00	56000	20240617	-68.46	16400	20240703	7.68	56000	-68.46	20240617	16400	7.68	20240703	56000	-68.46	20240617	16400	7.68	20240703	0.00	N	462510	500	43 억		13307	N	N	0	N	00	N
127	20240710	111310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17340	-40	5	-0.23	2130117270	123268	43.97	17410	17490	17090	22550	12170	17380	17280.38	0.15	0	-4202	18226	17802	17546	17122	16866	17675	16995	43	5170	500	12160	10	1	8650735	1500	-14.12	14.83	12	1.42	-1228.00	1169.00	56000	20240617	-69.04	16400	20240703	5.73	56000	-69.04	20240617	16400	5.73	20240703	56000	-69.04	20240617	16400	5.73	20240703	0.00	N	462510	500	43 억		13307	N	N	0	N	00	N
128	20240710	101306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17330	-50	5	-0.29	1779992330	103109	36.78	17410	17490	17090	22550	12170	17380	17263.21	0.15	0	-1649	18226	17802	17546	17122	16866	17675	16995	43	5170	500	12160	10	1	8650735	1499	-14.11	14.82	12	1.19	-1228.00	1169.00	56000	20240617	-69.05	16400	20240703	5.67	56000	-69.05	20240617	16400	5.67	20240703	56000	-69.05	20240617	16400	5.67	20240703	0.00	N	462510	500	43 억		13307	N	N	0	N	00	N
129	20240710	091311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17230	-150	5	-0.86	368782250	21366	7.62	17410	17490	17100	22550	12170	17380	17260.24	0.15	0	-1869	18226	17802	17546	17122	16866	17675	16995	43	5170	500	12160	10	1	8650735	1491	-14.03	14.74	12	0.25	-1228.00	1169.00	56000	20240617	-69.23	16400	20240703	5.06	56000	-69.23	20240617	16400	5.06	20240703	56000	-69.23	20240617	16400	5.06	20240703	0.00	N	462510	500	43 억		13307	N	N	0	N	00	N
130	20240709	161302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17380	-20	5	-0.11	4700773270	267298	44.25	17750	17970	17290	22600	12180	17400	17586.52	0.15	0	-1530	19173	18286	17513	16626	15853	18730	17070	43	5200	500	12180	10	1	8650735	1503	-14.15	14.87	12	3.09	-1228.00	1169.00	56000	20240617	-68.96	16400	20240703	5.98	56000	-68.96	20240617	16400	5.98	20240703	56000	-68.96	20240617	16400	5.98	20240703	0.00	N	462510	500	43 억		12968	N	N	0	N	00	N
131	20240709	151311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17380	-20	5	-0.11	4418846820	251082	41.57	17750	17970	17290	22600	12180	17400	17599.22	0.15	0	-2630	19173	18286	17513	16626	15853	18730	17070	43	5200	500	12180	10	1	8650735	1503	-14.15	14.87	12	2.90	-1228.00	1169.00	56000	20240617	-68.96	16400	20240703	5.98	56000	-68.96	20240617	16400	5.98	20240703	56000	-68.96	20240617	16400	5.98	20240703	0.00	N	462510	500	43 억		12968	N	N	0	N	00	N
132	20240709	141310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17370	-30	5	-0.17	3988023320	226317	37.47	17750	17970	17290	22600	12180	17400	17621.40	0.15	0	-1888	19173	18286	17513	16626	15853	18730	17070	43	5200	500	12180	10	1	8650735	1503	-14.14	14.86	12	2.62	-1228.00	1169.00	56000	20240617	-68.98	16400	20240703	5.91	56000	-68.98	20240617	16400	5.91	20240703	56000	-68.98	20240617	16400	5.91	20240703	0.00	N	462510	500	43 억		12968	N	N	0	N	00	N
133	20240709	131314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17370	-30	5	-0.17	3569962950	202310	33.49	17750	17970	17290	22600	12180	17400	17646.00	0.15	0	1086	19173	18286	17513	16626	15853	18730	17070	43	5200	500	12180	10	1	8650735	1503	-14.14	14.86	12	2.34	-1228.00	1169.00	56000	20240617	-68.98	16400	20240703	5.91	56000	-68.98	20240617	16400	5.91	20240703	56000	-68.98	20240617	16400	5.91	20240703	0.00	N	462510	500	43 억		12968	N	N	0	N	00	N
134	20240709	121315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17540	140	2	0.80	2953687900	166935	27.64	17750	17970	17530	22600	12180	17400	17693.64	0.15	0	3076	19173	18286	17513	16626	15853	18730	17070	43	5200	500	12180	10	1	8650735	1517	-14.28	15.00	12	1.93	-1228.00	1169.00	56000	20240617	-68.68	16400	20240703	6.95	56000	-68.68	20240617	16400	6.95	20240703	56000	-68.68	20240617	16400	6.95	20240703	0.00	N	462510	500	43 억		12968	N	N	0	N	00	N
135	20240709	111316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17560	160	2	0.92	2708407290	152987	25.33	17750	17970	17530	22600	12180	17400	17703.51	0.15	0	3531	19173	18286	17513	16626	15853	18730	17070	43	5200	500	12180	10	1	8650735	1519	-14.30	15.02	12	1.77	-1228.00	1169.00	56000	20240617	-68.64	16400	20240703	7.07	56000	-68.64	20240617	16400	7.07	20240703	56000	-68.64	20240617	16400	7.07	20240703	0.00	N	462510	500	43 억		12968	N	N	0	N	00	N
136	20240709	101310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17710	310	2	1.78	2340300950	132075	21.87	17750	17970	17530	22600	12180	17400	17719.48	0.15	0	3644	19173	18286	17513	16626	15853	18730	17070	43	5200	500	12180	10	1	8650735	1532	-14.42	15.15	12	1.53	-1228.00	1169.00	56000	20240617	-68.38	16400	20240703	7.99	56000	-68.38	20240617	16400	7.99	20240703	56000	-68.38	20240617	16400	7.99	20240703	0.00	N	462510	500	43 억		12968	N	N	0	N	00	N
137	20240709	091307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17750	350	2	2.01	1225449410	68777	11.39	17750	17970	17590	22600	12180	17400	17817.72	0.15	0	-3943	19173	18286	17513	16626	15853	18730	17070	43	5200	500	12180	10	1	8650735	1536	-14.45	15.18	12	0.80	-1228.00	1169.00	56000	20240617	-68.30	16400	20240703	8.23	56000	-68.30	20240617	16400	8.23	20240703	56000	-68.30	20240617	16400	8.23	20240703	0.00	N	462510	500	43 억		12968	N	N	0	N	00	N
138	20240708	161300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17400	600	2	3.57	10388154360	590476	200.94	17140	18400	16740	21800	11760	16800	17593.33	0.06	0	9521	17453	17126	16923	16596	16393	17025	16495	43	5000	500	11760	10	1	8650735	1505	-14.17	14.88	12	6.83	-1228.00	1169.00	56000	20240617	-68.93	16400	20240703	6.10	56000	-68.93	20240617	16400	6.10	20240703	56000	-68.93	20240617	16400	6.10	20240703	0.00	N	462510	500	43 억		5292	N	N	0	N	00	N
139	20240708	151302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17510	710	2	4.23	10121969810	575199	195.74	17140	18400	16740	21800	11760	16800	17597.34	0.06	0	6960	17453	17126	16923	16596	16393	17025	16495	43	5000	500	11760	10	1	8650735	1515	-14.26	14.98	12	6.65	-1228.00	1169.00	56000	20240617	-68.73	16400	20240703	6.77	56000	-68.73	20240617	16400	6.77	20240703	56000	-68.73	20240617	16400	6.77	20240703	0.00	N	462510	500	43 억		5292	N	N	0	N	00	N
140	20240708	141304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17540	740	2	4.40	9650932380	548274	186.58	17140	18400	16740	21800	11760	16800	17602.39	0.06	0	4775	17453	17126	16923	16596	16393	17025	16495	43	5000	500	11760	10	1	8650735	1517	-14.28	15.00	12	6.34	-1228.00	1169.00	56000	20240617	-68.68	16400	20240703	6.95	56000	-68.68	20240617	16400	6.95	20240703	56000	-68.68	20240617	16400	6.95	20240703	0.00	N	462510	500	43 억		5292	N	N	0	N	00	N
141	20240708	131300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17550	750	2	4.46	8680756800	493409	167.91	17140	18400	16740	21800	11760	16800	17593.43	0.06	0	5999	17453	17126	16923	16596	16393	17025	16495	43	5000	500	11760	10	1	8650735	1518	-14.29	15.01	12	5.70	-1228.00	1169.00	56000	20240617	-68.66	16400	20240703	7.01	56000	-68.66	20240617	16400	7.01	20240703	56000	-68.66	20240617	16400	7.01	20240703	0.00	N	462510	500	43 억		5292	N	N	0	N	00	N
142	20240708	121301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17570	770	2	4.58	8368888010	475607	161.85	17140	18400	16740	21800	11760	16800	17596.23	0.06	0	7360	17453	17126	16923	16596	16393	17025	16495	43	5000	500	11760	10	1	8650735	1520	-14.31	15.03	12	5.50	-1228.00	1169.00	56000	20240617	-68.62	16400	20240703	7.13	56000	-68.62	20240617	16400	7.13	20240703	56000	-68.62	20240617	16400	7.13	20240703	0.00	N	462510	500	43 억		5292	N	N	0	N	00	N
143	20240708	111259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17580	780	2	4.64	7821127810	444540	151.28	17140	18400	16740	21800	11760	16800	17593.75	0.06	0	2956	17453	17126	16923	16596	16393	17025	16495	43	5000	500	11760	10	1	8650735	1521	-14.32	15.04	12	5.14	-1228.00	1169.00	56000	20240617	-68.61	16400	20240703	7.20	56000	-68.61	20240617	16400	7.20	20240703	56000	-68.61	20240617	16400	7.20	20240703	0.00	N	462510	500	43 억		5292	N	N	0	N	00	N
144	20240708	101258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17430	630	2	3.75	6785923530	385291	131.12	17140	18400	16740	21800	11760	16800	17612.46	0.06	0	1879	17453	17126	16923	16596	16393	17025	16495	43	5000	500	11760	10	1	8650735	1508	-14.19	14.91	12	4.45	-1228.00	1169.00	56000	20240617	-68.88	16400	20240703	6.28	56000	-68.88	20240617	16400	6.28	20240703	56000	-68.88	20240617	16400	6.28	20240703	0.00	N	462510	500	43 억		5292	N	N	0	N	00	N
145	20240708	091258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16930	130	2	0.77	853474950	49917	16.99	17140	17230	16920	21800	11760	16800	17097.88	0.06	0	-759	17453	17126	16923	16596	16393	17025	16495	43	5000	500	11760	10	1	8650735	1465	-13.79	14.48	12	0.58	-1228.00	1169.00	56000	20240617	-69.77	16400	20240703	3.23	56000	-69.77	20240617	16400	3.23	20240703	56000	-69.77	20240617	16400	3.23	20240703	0.00	N	462510	500	43 억		5292	N	N	0	N	00	N
146	20240705	161252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16800	230	2	1.39	4881076010	287807	27.32	17000	17250	16720	21500	11600	16570	16961.77	0.05	0	1526	18843	17706	17053	15916	15263	18275	16485	43	4930	500	11590	10	1	8650735	1453	-13.68	14.37	12	3.33	-1228.00	1169.00	56000	20240617	-70.00	16400	20240703	2.44	56000	-70.00	20240617	16400	2.44	20240703	56000	-70.00	20240617	16400	2.44	20240703	0.00	N	462510	500	43 억		4329	N	N	0	N	00	N
147	20240705	151256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16840	270	2	1.63	4492233790	264651	25.12	17000	17250	16720	21500	11600	16570	16974.18	0.05	0	1845	18843	17706	17053	15916	15263	18275	16485	43	4930	500	11590	10	1	8650735	1457	-13.71	14.41	12	3.06	-1228.00	1169.00	56000	20240617	-69.93	16400	20240703	2.68	56000	-69.93	20240617	16400	2.68	20240703	56000	-69.93	20240617	16400	2.68	20240703	0.00	N	462510	500	43 억		4329	N	N	0	N	00	N
148	20240705	141258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16770	200	2	1.21	4055361480	238597	22.65	17000	17250	16760	21500	11600	16570	16996.70	0.05	0	2753	18843	17706	17053	15916	15263	18275	16485	43	4930	500	11590	10	1	8650735	1451	-13.66	14.35	12	2.76	-1228.00	1169.00	56000	20240617	-70.05	16400	20240703	2.26	56000	-70.05	20240617	16400	2.26	20240703	56000	-70.05	20240617	16400	2.26	20240703	0.00	N	462510	500	43 억		4329	N	N	0	N	00	N
149	20240705	131255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16970	400	2	2.41	3520346620	206936	19.64	17000	17250	16820	21500	11600	16570	17011.77	0.05	0	4317	18843	17706	17053	15916	15263	18275	16485	43	4930	500	11590	10	1	8650735	1468	-13.82	14.52	12	2.39	-1228.00	1169.00	56000	20240617	-69.70	16400	20240703	3.48	56000	-69.70	20240617	16400	3.48	20240703	56000	-69.70	20240617	16400	3.48	20240703	0.00	N	462510	500	43 억		4329	N	N	0	N	00	N
150	20240705	121256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	17140	570	2	3.44	2880676450	169566	16.09	17000	17250	16820	21500	11600	16570	16988.53	0.05	0	8216	18843	17706	17053	15916	15263	18275	16485	43	4930	500	11590	10	1	8650735	1483	-13.96	14.66	12	1.96	-1228.00	1169.00	56000	20240617	-69.39	16400	20240703	4.51	56000	-69.39	20240617	16400	4.51	20240703	56000	-69.39	20240617	16400	4.51	20240703	0.00	N	462510	500	43 억		4329	N	N	0	N	00	N
151	20240705	111252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16960	390	2	2.35	2397309930	141157	13.40	17000	17250	16820	21500	11600	16570	16983.29	0.05	0	4699	18843	17706	17053	15916	15263	18275	16485	43	4930	500	11590	10	1	8650735	1467	-13.81	14.51	12	1.63	-1228.00	1169.00	56000	20240617	-69.71	16400	20240703	3.41	56000	-69.71	20240617	16400	3.41	20240703	56000	-69.71	20240617	16400	3.41	20240703	0.00	N	462510	500	43 억		4329	N	N	0	N	00	N
152	20240705	101252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16870	300	2	1.81	2015271540	118600	11.26	17000	17250	16820	21500	11600	16570	16992.17	0.05	0	2605	18843	17706	17053	15916	15263	18275	16485	43	4930	500	11590	10	1	8650735	1459	-13.74	14.43	12	1.37	-1228.00	1169.00	56000	20240617	-69.88	16400	20240703	2.87	56000	-69.88	20240617	16400	2.87	20240703	56000	-69.88	20240617	16400	2.87	20240703	0.00	N	462510	500	43 억		4329	N	N	0	N	00	N
153	20240705	091255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16920	350	2	2.11	1381454380	81133	7.70	17000	17250	16900	21500	11600	16570	17027.03	0.05	0	2053	18843	17706	17053	15916	15263	18275	16485	43	4930	500	11590	10	1	8650735	1464	-13.78	14.47	12	0.94	-1228.00	1169.00	56000	20240617	-69.79	16400	20240703	3.17	56000	-69.79	20240617	16400	3.17	20240703	56000	-69.79	20240617	16400	3.17	20240703	0.00	N	462510	500	43 억		4329	N	N	0	N	00	N
154	20240704	161247	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16570	170	2	1.04	18013828040	1034536	335.17	16400	18190	16400	21300	11480	16400	17412.97	0.06	0	-1071	17640	17020	16710	16090	15780	16865	15935	43	4900	500	11480	10	1	8650735	1433	-13.49	14.17	12	11.96	-1228.00	1169.00	56000	20240617	-70.41	16400	20240704	1.04	56000	-70.41	20240617	16400	1.04	20240704	56000	-70.41	20240617	16400	1.04	20240704	0.00	N	462510	500	43 억		5180	N	N	0	N	00	N
155	20240704	151252	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16600	200	2	1.22	17728065070	1017287	329.58	16400	18190	16400	21300	11480	16400	17426.81	0.06	0	-19	17640	17020	16710	16090	15780	16865	15935	43	4900	500	11480	10	1	8650735	1436	-13.52	14.20	12	11.76	-1228.00	1169.00	56000	20240617	-70.36	16400	20240704	1.22	56000	-70.36	20240617	16400	1.22	20240704	56000	-70.36	20240617	16400	1.22	20240704	0.00	N	462510	500	43 억		5180	N	N	0	N	00	N
156	20240704	141251	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16710	310	2	1.89	16927785380	969194	314.00	16400	18190	16400	21300	11480	16400	17465.84	0.06	0	831	17640	17020	16710	16090	15780	16865	15935	43	4900	500	11480	10	1	8650735	1446	-13.61	14.29	12	11.20	-1228.00	1169.00	56000	20240617	-70.16	16400	20240704	1.89	56000	-70.16	20240617	16400	1.89	20240704	56000	-70.16	20240617	16400	1.89	20240704	0.00	N	462510	500	43 억		5180	N	N	0	N	00	N
157	20240704	131250	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16900	500	2	3.05	15899388120	907742	294.09	16400	18190	16400	21300	11480	16400	17515.32	0.06	0	1947	17640	17020	16710	16090	15780	16865	15935	43	4900	500	11480	10	1	8650735	1462	-13.76	14.46	12	10.49	-1228.00	1169.00	56000	20240617	-69.82	16400	20240704	3.05	56000	-69.82	20240617	16400	3.05	20240704	56000	-69.82	20240617	16400	3.05	20240704	0.00	N	462510	500	43 억		5180	N	N	0	N	00	N
158	20240704	121250	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17580	1180	2	7.20	13722562030	780999	253.03	16400	18190	16400	21300	11480	16400	17570.53	0.06	0	2750	17640	17020	16710	16090	15780	16865	15935	43	4900	500	11480	10	1	8650735	1521	-14.32	15.04	12	9.03	-1228.00	1169.00	56000	20240617	-68.61	16400	20240704	7.20	56000	-68.61	20240617	16400	7.20	20240704	56000	-68.61	20240617	16400	7.20	20240704	0.00	N	462510	500	43 억		5180	N	N	0	N	00	N
159	20240704	111248	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16750	350	2	2.13	2629864520	156596	50.73	16400	17140	16400	21300	11480	16400	16793.95	0.06	0	2420	17640	17020	16710	16090	15780	16865	15935	43	4900	500	11480	10	1	8650735	1449	-13.64	14.33	12	1.81	-1228.00	1169.00	56000	20240617	-70.09	16400	20240704	2.13	56000	-70.09	20240617	16400	2.13	20240704	56000	-70.09	20240617	16400	2.13	20240704	0.00	N	462510	500	43 억		5180	N	N	0	N	00	N
160	20240704	101249	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16650	250	2	1.52	2168753110	128866	41.75	16400	17140	16400	21300	11480	16400	16829.52	0.06	0	1316	17640	17020	16710	16090	15780	16865	15935	43	4900	500	11480	10	1	8650735	1440	-13.56	14.24	12	1.49	-1228.00	1169.00	56000	20240617	-70.27	16400	20240704	1.52	56000	-70.27	20240617	16400	1.52	20240704	56000	-70.27	20240617	16400	1.52	20240704	0.00	N	462510	500	43 억		5180	N	N	0	N	00	N
161	20240704	091251	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17090	690	2	4.21	947860890	56378	18.27	16400	17140	16400	21300	11480	16400	16812.61	0.06	0	-1079	17640	17020	16710	16090	15780	16865	15935	43	4900	500	11480	10	1	8650735	1478	-13.92	14.62	12	0.65	-1228.00	1169.00	56000	20240617	-69.48	16400	20240704	4.21	56000	-69.48	20240617	16400	4.21	20240704	56000	-69.48	20240617	16400	4.21	20240704	0.00	N	462510	500	43 억		5180	N	N	0	N	00	N
162	20240703	161244	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16400	-900	5	-5.20	4944791820	295849	69.52	17300	17330	16400	22450	12110	17300	16715.67	0.10	0	-3237	18993	18146	17503	16656	16013	17825	16335	43	5150	500	12110	10	1	8650735	1419	-13.36	14.03	12	3.42	-1228.00	1169.00	56000	20240617	-70.71	16400	20240703	0.00	56000	-70.71	20240617	16400	0.00	20240703	56000	-70.71	20240617	16400	0.00	20240703	0.00	N	462510	500	43 억		8408	N	N	0	N	00	N
163	20240703	151248	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16520	-780	5	-4.51	4522337070	270182	63.49	17300	17330	16450	22450	12110	17300	16737.25	0.10	0	-3409	18993	18146	17503	16656	16013	17825	16335	43	5150	500	12110	10	1	8650735	1429	-13.45	14.13	12	3.12	-1228.00	1169.00	56000	20240617	-70.50	16450	20240703	0.43	56000	-70.50	20240617	16450	0.43	20240703	56000	-70.50	20240617	16450	0.43	20240703	0.00	N	462510	500	43 억		8408	N	N	0	N	00	N
164	20240703	141248	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16680	-620	5	-3.58	3905780990	233065	54.77	17300	17330	16450	22450	12110	17300	16757.36	0.10	0	-3244	18993	18146	17503	16656	16013	17825	16335	43	5150	500	12110	10	1	8650735	1443	-13.58	14.27	12	2.69	-1228.00	1169.00	56000	20240617	-70.21	16450	20240703	1.40	56000	-70.21	20240617	16450	1.40	20240703	56000	-70.21	20240617	16450	1.40	20240703	0.00	N	462510	500	43 억		8408	N	N	0	N	00	N
165	20240703	131247	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16610	-690	5	-3.99	3566945950	212679	49.98	17300	17330	16450	22450	12110	17300	16770.46	0.10	0	-2048	18993	18146	17503	16656	16013	17825	16335	43	5150	500	12110	10	1	8650735	1437	-13.53	14.21	12	2.46	-1228.00	1169.00	56000	20240617	-70.34	16450	20240703	0.97	56000	-70.34	20240617	16450	0.97	20240703	56000	-70.34	20240617	16450	0.97	20240703	0.00	N	462510	500	43 억		8408	N	N	0	N	00	N
166	20240703	121247	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16740	-560	5	-3.24	2846012550	169163	39.75	17300	17330	16530	22450	12110	17300	16822.91	0.10	0	-3831	18993	18146	17503	16656	16013	17825	16335	43	5150	500	12110	10	1	8650735	1448	-13.63	14.32	12	1.96	-1228.00	1169.00	56000	20240617	-70.11	16530	20240703	1.27	56000	-70.11	20240617	16530	1.27	20240703	56000	-70.11	20240617	16530	1.27	20240703	0.00	N	462510	500	43 억		8408	N	N	0	N	00	N
167	20240703	111249	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16720	-580	5	-3.35	2639963820	156841	36.86	17300	17330	16530	22450	12110	17300	16830.86	0.10	0	-2948	18993	18146	17503	16656	16013	17825	16335	43	5150	500	12110	10	1	8650735	1446	-13.62	14.30	12	1.81	-1228.00	1169.00	56000	20240617	-70.14	16530	20240703	1.15	56000	-70.14	20240617	16530	1.15	20240703	56000	-70.14	20240617	16530	1.15	20240703	0.00	N	462510	500	43 억		8408	N	N	0	N	00	N
168	20240703	101249	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16710	-590	5	-3.41	2128646770	126230	29.66	17300	17330	16530	22450	12110	17300	16861.79	0.10	0	-2843	18993	18146	17503	16656	16013	17825	16335	43	5150	500	12110	10	1	8650735	1446	-13.61	14.29	12	1.46	-1228.00	1169.00	56000	20240617	-70.16	16530	20240703	1.09	56000	-70.16	20240617	16530	1.09	20240703	56000	-70.16	20240617	16530	1.09	20240703	0.00	N	462510	500	43 억		8408	N	N	0	N	00	N
169	20240703	091245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	16930	-370	5	-2.14	555278630	32631	7.67	17300	17330	16870	22450	12110	17300	17013.24	0.10	0	-2907	18993	18146	17503	16656	16013	17825	16335	43	5150	500	12110	10	1	8650735	1465	-13.79	14.48	12	0.38	-1228.00	1169.00	56000	20240617	-69.77	16860	20240702	0.42	56000	-69.77	20240617	16860	0.42	20240702	56000	-69.77	20240617	16860	0.42	20240702	0.00	N	462510	500	43 억		8408	N	N	0	N	00	N
170	20240702	161241	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17300	-1070	5	-5.82	7229312250	420362	68.50	18350	18350	16860	23850	12860	18370	17196.98	0.13	0	-2603	20530	19450	18910	17830	17290	19180	17560	43	5480	500	12850	10	1	8650735	1497	-14.09	14.80	12	4.86	-1228.00	1169.00	56000	20240617	-69.11	16860	20240702	2.61	56000	-69.11	20240617	16860	2.61	20240702	56000	-69.11	20240617	16860	2.61	20240702	0.00	N	462510	500	43 억		10823	N	N	0	N	00	N
171	20240702	151244	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17300	-1070	5	-5.82	6968008540	405234	66.03	18350	18350	16860	23850	12860	18370	17194.98	0.13	0	-363	20530	19450	18910	17830	17290	19180	17560	43	5480	500	12850	10	1	8650735	1497	-14.09	14.80	12	4.68	-1228.00	1169.00	56000	20240617	-69.11	16860	20240702	2.61	56000	-69.11	20240617	16860	2.61	20240702	56000	-69.11	20240617	16860	2.61	20240702	0.00	N	462510	500	43 억		10823	N	N	0	N	00	N
172	20240702	141244	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17210	-1160	5	-6.31	6180497250	359718	58.62	18350	18350	16860	23850	12860	18370	17181.45	0.13	0	-3166	20530	19450	18910	17830	17290	19180	17560	43	5480	500	12850	10	1	8650735	1489	-14.01	14.72	12	4.16	-1228.00	1169.00	56000	20240617	-69.27	16860	20240702	2.08	56000	-69.27	20240617	16860	2.08	20240702	56000	-69.27	20240617	16860	2.08	20240702	0.00	N	462510	500	43 억		10823	N	N	0	N	00	N
173	20240702	131245	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	16990	-1380	5	-7.51	5343907350	310560	50.60	18350	18350	16860	23850	12860	18370	17207.27	0.13	0	-6837	20530	19450	18910	17830	17290	19180	17560	43	5480	500	12850	10	1	8650735	1470	-13.84	14.53	12	3.59	-1228.00	1169.00	56000	20240617	-69.66	16860	20240702	0.77	56000	-69.66	20240617	16860	0.77	20240702	56000	-69.66	20240617	16860	0.77	20240702	0.00	N	462510	500	43 억		10823	N	N	0	N	00	N
174	20240702	121245	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17070	-1300	5	-7.08	4895687280	284156	46.30	18350	18350	16860	23850	12860	18370	17228.81	0.13	0	-6115	20530	19450	18910	17830	17290	19180	17560	43	5480	500	12850	10	1	8650735	1477	-13.90	14.60	12	3.28	-1228.00	1169.00	56000	20240617	-69.52	16860	20240702	1.25	56000	-69.52	20240617	16860	1.25	20240702	56000	-69.52	20240617	16860	1.25	20240702	0.00	N	462510	500	43 억		10823	N	N	0	N	00	N
175	20240702	111244	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17090	-1280	5	-6.97	4516163440	262009	42.69	18350	18350	16860	23850	12860	18370	17236.60	0.13	0	-5028	20530	19450	18910	17830	17290	19180	17560	43	5480	500	12850	10	1	8650735	1478	-13.92	14.62	12	3.03	-1228.00	1169.00	56000	20240617	-69.48	16860	20240702	1.36	56000	-69.48	20240617	16860	1.36	20240702	56000	-69.48	20240617	16860	1.36	20240702	0.00	N	462510	500	43 억		10823	N	N	0	N	00	N
176	20240702	101243	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17030	-1340	5	-7.29	4046827080	234455	38.20	18350	18350	16860	23850	12860	18370	17260.49	0.13	0	-7767	20530	19450	18910	17830	17290	19180	17560	43	5480	500	12850	10	1	8650735	1473	-13.87	14.57	12	2.71	-1228.00	1169.00	56000	20240617	-69.59	16860	20240702	1.01	56000	-69.59	20240617	16860	1.01	20240702	56000	-69.59	20240617	16860	1.01	20240702	0.00	N	462510	500	43 억		10823	N	N	0	N	00	N
177	20240702	091244	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	17150	-1220	5	-6.64	1669227150	95355	15.54	18350	18350	16860	23850	12860	18370	17505.25	0.13	0	-1427	20530	19450	18910	17830	17290	19180	17560	43	5480	500	12850	10	1	8650735	1484	-13.97	14.67	12	1.10	-1228.00	1169.00	56000	20240617	-69.38	16860	20240702	1.72	56000	-69.38	20240617	16860	1.72	20240702	56000	-69.38	20240617	16860	1.72	20240702	0.00	N	462510	500	43 억		10823	N	N	0	N	00	N
178	20240701	161239	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18370	-830	5	-4.32	11395058500	589318	81.89	19210	19990	18370	24950	13440	19200	19346.79	0.29	0	-16242	20173	19686	19423	18936	18673	19555	18805	43	5750	500	13440	10	1	8650735	1589	-14.96	15.71	12	6.81	-1228.00	1169.00	56000	20240617	-67.20	18370	20240701	0.00	56000	-67.20	20240617	18370	0.00	20240701	56000	-67.20	20240617	18370	0.00	20240701	0.00	N	462510	500	43 억		24718	N	N	0	N	00	N
179	20240701	151242	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	18990	-210	5	-1.09	10177405470	523854	72.79	19210	19990	18980	24950	13440	19200	19427.99	0.29	0	-16525	20173	19686	19423	18936	18673	19555	18805	43	5750	500	13440	10	1	8650735	1643	-15.46	16.24	12	6.06	-1228.00	1169.00	56000	20240617	-66.09	18980	20240701	0.05	56000	-66.09	20240617	18980	0.05	20240701	56000	-66.09	20240617	18980	0.05	20240701	0.00	N	462510	500	43 억		24718	N	N	0	N	00	N
180	20240701	141240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19240	40	2	0.21	9108882660	467953	65.03	19210	19990	19050	24950	13440	19200	19465.44	0.29	0	-12866	20173	19686	19423	18936	18673	19555	18805	43	5750	500	13440	10	1	8650735	1664	-15.67	16.46	12	5.41	-1228.00	1169.00	56000	20240617	-65.64	19040	20240625	1.05	56000	-65.64	20240617	19040	1.05	20240625	56000	-65.64	20240617	19040	1.05	20240625	0.00	N	462510	500	43 억		24718	N	N	0	N	00	N
181	20240701	131240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19240	40	2	0.21	8788158260	451242	62.70	19210	19990	19050	24950	13440	19200	19475.56	0.29	0	-12674	20173	19686	19423	18936	18673	19555	18805	43	5750	500	13440	10	1	8650735	1664	-15.67	16.46	12	5.22	-1228.00	1169.00	56000	20240617	-65.64	19040	20240625	1.05	56000	-65.64	20240617	19040	1.05	20240625	56000	-65.64	20240617	19040	1.05	20240625	0.00	N	462510	500	43 억		24718	N	N	0	N	00	N
182	20240701	121242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19250	50	2	0.26	8425534780	432396	60.09	19210	19990	19050	24950	13440	19200	19485.76	0.29	0	-11619	20173	19686	19423	18936	18673	19555	18805	43	5750	500	13440	10	1	8650735	1665	-15.68	16.47	12	5.00	-1228.00	1169.00	56000	20240617	-65.62	19040	20240625	1.10	56000	-65.62	20240617	19040	1.10	20240625	56000	-65.62	20240617	19040	1.10	20240625	0.00	N	462510	500	43 억		24718	N	N	0	N	00	N
183	20240701	111236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19300	100	2	0.52	7631614560	390986	54.33	19210	19990	19210	24950	13440	19200	19518.99	0.29	0	-10490	20173	19686	19423	18936	18673	19555	18805	43	5750	500	13440	10	1	8650735	1670	-15.72	16.51	12	4.52	-1228.00	1169.00	56000	20240617	-65.54	19040	20240625	1.37	56000	-65.54	20240617	19040	1.37	20240625	56000	-65.54	20240617	19040	1.37	20240625	0.00	N	462510	500	43 억		24718	N	N	0	N	00	N
184	20240701	101235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19600	400	2	2.08	6708752670	343511	47.73	19210	19990	19210	24950	13440	19200	19530.06	0.29	0	-6872	20173	19686	19423	18936	18673	19555	18805	43	5750	500	13440	10	1	8650735	1696	-15.96	16.77	12	3.97	-1228.00	1169.00	56000	20240617	-65.00	19040	20240625	2.94	56000	-65.00	20240617	19040	2.94	20240625	56000	-65.00	20240617	19040	2.94	20240625	0.00	N	462510	500	43 억		24718	N	N	0	N	00	N
185	20240701	091233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	19560	360	2	1.88	3733338830	191228	26.57	19210	19990	19210	24950	13440	19200	19523.16	0.29	0	-4586	20173	19686	19423	18936	18673	19555	18805	43	5750	500	13440	10	1	8650735	1692	-15.93	16.73	12	2.21	-1228.00	1169.00	56000	20240617	-65.07	19040	20240625	2.73	56000	-65.07	20240617	19040	2.73	20240625	56000	-65.07	20240617	19040	2.73	20240625	0.00	N	462510	500	43 억		24718	N	N	0	N	00	N