KissMeData/464080/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	161348	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6500	-50	5	-0.76	1801234190	281091	79.62	6440	6550	6300	8510	4590	6550	6407.73	0.04	0	1601	6896	6722	6616	6442	6336	6810	6530	18	1960	100	4580	10	1	17529140	1139	9.91	5.06	12	1.60	656.00	1285.00	21100	20240625	-69.19	6300	20240731	3.17	21100	-69.19	20240625	6300	3.17	20240731	21100	-69.19	20240625	6300	3.17	20240731	0.09	N	464080	100	17 억		7075	N	N	0	N	00	N
3	20240731	151406	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6540	-10	5	-0.15	1715331830	267875	75.88	6440	6550	6300	8510	4590	6550	6403.45	0.04	0	1178	6896	6722	6616	6442	6336	6810	6530	18	1960	100	4580	10	1	17529140	1146	9.97	5.09	12	1.53	656.00	1285.00	21100	20240625	-69.00	6300	20240731	3.81	21100	-69.00	20240625	6300	3.81	20240731	21100	-69.00	20240625	6300	3.81	20240731	0.09	N	464080	100	17 억		7075	N	N	0	N	00	N
4	20240731	141408	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6350	-200	5	-3.05	1275653140	199488	56.51	6440	6520	6300	8510	4590	6550	6394.60	0.04	0	-1018	6896	6722	6616	6442	6336	6810	6530	18	1960	100	4580	10	1	17529140	1113	9.68	4.94	12	1.14	656.00	1285.00	21100	20240625	-69.91	6300	20240731	0.79	21100	-69.91	20240625	6300	0.79	20240731	21100	-69.91	20240625	6300	0.79	20240731	0.09	N	464080	100	17 억		7075	N	N	0	N	00	N
5	20240731	131401	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6390	-160	5	-2.44	1126905460	176078	49.88	6440	6520	6300	8510	4590	6550	6400.00	0.04	0	-1324	6896	6722	6616	6442	6336	6810	6530	18	1960	100	4580	10	1	17529140	1120	9.74	4.97	12	1.00	656.00	1285.00	21100	20240625	-69.72	6300	20240731	1.43	21100	-69.72	20240625	6300	1.43	20240731	21100	-69.72	20240625	6300	1.43	20240731	0.09	N	464080	100	17 억		7075	N	N	0	N	00	N
6	20240731	121402	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6360	-190	5	-2.90	1031088080	161049	45.62	6440	6520	6300	8510	4590	6550	6402.28	0.04	0	-1697	6896	6722	6616	6442	6336	6810	6530	18	1960	100	4580	10	1	17529140	1115	9.70	4.95	12	0.92	656.00	1285.00	21100	20240625	-69.86	6300	20240731	0.95	21100	-69.86	20240625	6300	0.95	20240731	21100	-69.86	20240625	6300	0.95	20240731	0.09	N	464080	100	17 억		7075	N	N	0	N	00	N
7	20240731	111402	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6350	-200	5	-3.05	790939750	123062	34.86	6440	6520	6330	8510	4590	6550	6427.12	0.04	0	-533	6896	6722	6616	6442	6336	6810	6530	18	1960	100	4580	10	1	17529140	1113	9.68	4.94	12	0.70	656.00	1285.00	21100	20240625	-69.91	6330	20240731	0.32	21100	-69.91	20240625	6330	0.32	20240731	21100	-69.91	20240625	6330	0.32	20240731	0.09	N	464080	100	17 억		7075	N	N	0	N	00	N
8	20240731	101400	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6450	-100	5	-1.53	452361540	70111	19.86	6440	6520	6410	8510	4590	6550	6452.01	0.04	0	2852	6896	6722	6616	6442	6336	6810	6530	18	1960	100	4580	10	1	17529140	1131	9.83	5.02	12	0.40	656.00	1285.00	21100	20240625	-69.43	6410	20240731	0.62	21100	-69.43	20240625	6410	0.62	20240731	21100	-69.43	20240625	6410	0.62	20240731	0.09	N	464080	100	17 억		7075	N	N	0	N	00	N
9	20240731	091357	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6450	-100	5	-1.53	234574430	36327	10.29	6440	6520	6410	8510	4590	6550	6457.19	0.04	0	371	6896	6722	6616	6442	6336	6810	6530	18	1960	100	4580	10	1	17529140	1131	9.83	5.02	12	0.21	656.00	1285.00	21100	20240625	-69.43	6410	20240731	0.62	21100	-69.43	20240625	6410	0.62	20240731	21100	-69.43	20240625	6410	0.62	20240731	0.09	N	464080	100	17 억		7075	N	N	0	N	00	N
10	20240730	161324	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6550	-100	5	-1.50	2203939140	334846	18.41	6530	6790	6510	8640	4660	6650	6581.97	0.04	0	-636	7823	7236	6913	6326	6003	7530	6620	18	1990	100	4650	10	1	17529140	1148	9.98	5.10	12	1.91	656.00	1285.00	21100	20240625	-68.96	6510	20240730	0.61	21100	-68.96	20240625	6510	0.61	20240730	21100	-68.96	20240625	6510	0.61	20240730	0.22	N	464080	100	17 억		7289	N	N	0	N	00	N
11	20240730	151353	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6540	-110	5	-1.65	2014035580	305751	16.81	6530	6790	6520	8640	4660	6650	6587.18	0.04	0	-645	7823	7236	6913	6326	6003	7530	6620	18	1990	100	4650	10	1	17529140	1146	9.97	5.09	12	1.74	656.00	1285.00	21100	20240625	-69.00	6520	20240730	0.31	21100	-69.00	20240625	6520	0.31	20240730	21100	-69.00	20240625	6520	0.31	20240730	0.22	N	464080	100	17 억		7289	N	N	0	N	00	N
12	20240730	141334	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6540	-110	5	-1.65	1759436540	266826	14.67	6530	6790	6520	8640	4660	6650	6593.95	0.04	0	-1280	7823	7236	6913	6326	6003	7530	6620	18	1990	100	4650	10	1	17529140	1146	9.97	5.09	12	1.52	656.00	1285.00	21100	20240625	-69.00	6520	20240730	0.31	21100	-69.00	20240625	6520	0.31	20240730	21100	-69.00	20240625	6520	0.31	20240730	0.22	N	464080	100	17 억		7289	N	N	0	N	00	N
13	20240730	131341	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6550	-100	5	-1.50	1569710880	237881	13.08	6530	6790	6520	8640	4660	6650	6598.72	0.04	0	-1283	7823	7236	6913	6326	6003	7530	6620	18	1990	100	4650	10	1	17529140	1148	9.98	5.10	12	1.36	656.00	1285.00	21100	20240625	-68.96	6520	20240730	0.46	21100	-68.96	20240625	6520	0.46	20240730	21100	-68.96	20240625	6520	0.46	20240730	0.22	N	464080	100	17 억		7289	N	N	0	N	00	N
14	20240730	121331	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6540	-110	5	-1.65	1419009620	214833	11.81	6530	6790	6520	8640	4660	6650	6605.17	0.04	0	-990	7823	7236	6913	6326	6003	7530	6620	18	1990	100	4650	10	1	17529140	1146	9.97	5.09	12	1.23	656.00	1285.00	21100	20240625	-69.00	6520	20240730	0.31	21100	-69.00	20240625	6520	0.31	20240730	21100	-69.00	20240625	6520	0.31	20240730	0.22	N	464080	100	17 억		7289	N	N	0	N	00	N
15	20240730	111341	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6600	-50	5	-0.75	1251528730	189371	10.41	6530	6790	6520	8640	4660	6650	6608.87	0.04	0	-2049	7823	7236	6913	6326	6003	7530	6620	18	1990	100	4650	10	1	17529140	1157	10.06	5.14	12	1.08	656.00	1285.00	21100	20240625	-68.72	6520	20240730	1.23	21100	-68.72	20240625	6520	1.23	20240730	21100	-68.72	20240625	6520	1.23	20240730	0.22	N	464080	100	17 억		7289	N	N	0	N	00	N
16	20240730	101348	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6540	-110	5	-1.65	895096480	134973	7.42	6530	6790	6520	8640	4660	6650	6631.67	0.04	0	-1771	7823	7236	6913	6326	6003	7530	6620	18	1990	100	4650	10	1	17529140	1146	9.97	5.09	12	0.77	656.00	1285.00	21100	20240625	-69.00	6520	20240730	0.31	21100	-69.00	20240625	6520	0.31	20240730	21100	-69.00	20240625	6520	0.31	20240730	0.22	N	464080	100	17 억		7289	N	N	0	N	00	N
17	20240730	091358	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6690	40	2	0.60	413058280	62113	3.41	6530	6790	6520	8640	4660	6650	6650.11	0.04	0	-982	7823	7236	6913	6326	6003	7530	6620	18	1990	100	4650	10	1	17529140	1173	10.20	5.21	12	0.35	656.00	1285.00	21100	20240625	-68.29	6520	20240730	2.61	21100	-68.29	20240625	6520	2.61	20240730	21100	-68.29	20240625	6520	2.61	20240730	0.22	N	464080	100	17 억		7289	N	N	0	N	00	N
18	20240729	161322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6650	70	2	1.06	12466710550	1799145	311.09	6590	7500	6590	8550	4610	6580	6929.98	0.04	0	656	7060	6820	6680	6440	6300	6750	6370	18	1970	100	4600	10	1	17529140	1166	10.14	5.18	12	10.26	656.00	1285.00	21100	20240625	-68.48	6540	20240726	1.68	21100	-68.48	20240625	6540	1.68	20240726	21100	-68.48	20240625	6540	1.68	20240726	0.04	N	464080	100	17 억		7232	N	N	0	N	00	N
19	20240729	151343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6670	90	2	1.37	12295399920	1773417	306.65	6590	7500	6590	8550	4610	6580	6933.29	0.04	0	-417	7060	6820	6680	6440	6300	6750	6370	18	1970	100	4600	10	1	17529140	1169	10.17	5.19	12	10.12	656.00	1285.00	21100	20240625	-68.39	6540	20240726	1.99	21100	-68.39	20240625	6540	1.99	20240726	21100	-68.39	20240625	6540	1.99	20240726	0.04	N	464080	100	17 억		7232	N	N	0	N	00	N
20	20240729	141350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6660	80	2	1.22	11864832750	1708980	295.50	6590	7500	6590	8550	4610	6580	6942.76	0.04	0	-882	7060	6820	6680	6440	6300	6750	6370	18	1970	100	4600	10	1	17529140	1167	10.15	5.18	12	9.75	656.00	1285.00	21100	20240625	-68.44	6540	20240726	1.83	21100	-68.44	20240625	6540	1.83	20240726	21100	-68.44	20240625	6540	1.83	20240726	0.04	N	464080	100	17 억		7232	N	N	0	N	00	N
21	20240729	131350	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6730	150	2	2.28	11050987690	1586448	274.32	6590	7500	6590	8550	4610	6580	6966.01	0.04	0	-432	7060	6820	6680	6440	6300	6750	6370	18	1970	100	4600	10	1	17529140	1180	10.26	5.24	12	9.05	656.00	1285.00	21100	20240625	-68.10	6540	20240726	2.91	21100	-68.10	20240625	6540	2.91	20240726	21100	-68.10	20240625	6540	2.91	20240726	0.04	N	464080	100	17 억		7232	N	N	0	N	00	N
22	20240729	121349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6800	220	2	3.34	10683227650	1531772	264.86	6590	7500	6590	8550	4610	6580	6974.57	0.04	0	433	7060	6820	6680	6440	6300	6750	6370	18	1970	100	4600	10	1	17529140	1192	10.37	5.29	12	8.74	656.00	1285.00	21100	20240625	-67.77	6540	20240726	3.98	21100	-67.77	20240625	6540	3.98	20240726	21100	-67.77	20240625	6540	3.98	20240726	0.04	N	464080	100	17 억		7232	N	N	0	N	00	N
23	20240729	111338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6790	210	2	3.19	9647228940	1379365	238.51	6590	7500	6590	8550	4610	6580	6994.14	0.04	0	8913	7060	6820	6680	6440	6300	6750	6370	18	1970	100	4600	10	1	17529140	1190	10.35	5.28	12	7.87	656.00	1285.00	21100	20240625	-67.82	6540	20240726	3.82	21100	-67.82	20240625	6540	3.82	20240726	21100	-67.82	20240625	6540	3.82	20240726	0.04	N	464080	100	17 억		7232	N	N	0	N	00	N
24	20240729	101332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	360	2	5.47	8600882880	1225677	211.93	6590	7500	6590	8550	4610	6580	7017.46	0.04	0	7085	7060	6820	6680	6440	6300	6750	6370	18	1970	100	4600	10	1	17529140	1217	10.58	5.40	12	6.99	656.00	1285.00	21100	20240625	-67.11	6540	20240726	6.12	21100	-67.11	20240625	6540	6.12	20240726	21100	-67.11	20240625	6540	6.12	20240726	0.04	N	464080	100	17 억		7232	N	N	0	N	00	N
25	20240729	091329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6750	170	2	2.58	469990690	69567	12.03	6590	6840	6590	8550	4610	6580	6757.44	0.04	0	8945	7060	6820	6680	6440	6300	6750	6370	18	1970	100	4600	10	1	17529140	1183	10.29	5.25	12	0.40	656.00	1285.00	21100	20240625	-68.01	6540	20240726	3.21	21100	-68.01	20240625	6540	3.21	20240726	21100	-68.01	20240625	6540	3.21	20240726	0.04	N	464080	100	17 억		7232	N	N	0	N	00	N
26	20240726	161311	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6580	-350	5	-5.05	3760002350	563936	53.79	6890	6920	6540	9000	4860	6930	6668.02	0.03	0	2269	7970	7450	7190	6670	6410	7320	6540	18	2070	100	4850	10	1	17529140	1153	10.03	5.12	12	3.22	656.00	1285.00	21100	20240625	-68.82	6540	20240726	0.61	21100	-68.82	20240625	6540	0.61	20240726	21100	-68.82	20240625	6540	0.61	20240726	0.01	N	464080	100	17 억		5899	N	N	0	N	00	N
27	20240726	151323	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6580	-350	5	-5.05	3611496150	541360	51.64	6890	6920	6540	9000	4860	6930	6671.01	0.03	0	1667	7970	7450	7190	6670	6410	7320	6540	18	2070	100	4850	10	1	17529140	1153	10.03	5.12	12	3.09	656.00	1285.00	21100	20240625	-68.82	6540	20240726	0.61	21100	-68.82	20240625	6540	0.61	20240726	21100	-68.82	20240625	6540	0.61	20240726	0.01	N	464080	100	17 억		5899	N	N	0	N	00	N
28	20240726	141321	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6560	-370	5	-5.34	3044292620	455239	43.42	6890	6920	6560	9000	4860	6930	6687.08	0.03	0	453	7970	7450	7190	6670	6410	7320	6540	18	2070	100	4850	10	1	17529140	1150	10.00	5.11	12	2.60	656.00	1285.00	21100	20240625	-68.91	6560	20240726	0.00	21100	-68.91	20240625	6560	0.00	20240726	21100	-68.91	20240625	6560	0.00	20240726	0.01	N	464080	100	17 억		5899	N	N	0	N	00	N
29	20240726	131325	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6620	-310	5	-4.47	2468817890	367882	35.09	6890	6920	6580	9000	4860	6930	6710.72	0.03	0	2428	7970	7450	7190	6670	6410	7320	6540	18	2070	100	4850	10	1	17529140	1160	10.09	5.15	12	2.10	656.00	1285.00	21100	20240625	-68.63	6580	20240726	0.61	21100	-68.63	20240625	6580	0.61	20240726	21100	-68.63	20240625	6580	0.61	20240726	0.01	N	464080	100	17 억		5899	N	N	0	N	00	N
30	20240726	121330	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6700	-230	5	-3.32	1858832980	275954	26.32	6890	6920	6630	9000	4860	6930	6735.81	0.03	0	12508	7970	7450	7190	6670	6410	7320	6540	18	2070	100	4850	10	1	17529140	1174	10.21	5.21	12	1.57	656.00	1285.00	21100	20240625	-68.25	6630	20240726	1.06	21100	-68.25	20240625	6630	1.06	20240726	21100	-68.25	20240625	6630	1.06	20240726	0.01	N	464080	100	17 억		5899	N	N	0	N	00	N
31	20240726	111329	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6700	-230	5	-3.32	1616297660	239828	22.88	6890	6920	6630	9000	4860	6930	6739.16	0.03	0	11984	7970	7450	7190	6670	6410	7320	6540	18	2070	100	4850	10	1	17529140	1174	10.21	5.21	12	1.37	656.00	1285.00	21100	20240625	-68.25	6630	20240726	1.06	21100	-68.25	20240625	6630	1.06	20240726	21100	-68.25	20240625	6630	1.06	20240726	0.01	N	464080	100	17 억		5899	N	N	0	N	00	N
32	20240726	101320	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6760	-170	5	-2.45	1291648930	191448	18.26	6890	6920	6630	9000	4860	6930	6746.45	0.03	0	9538	7970	7450	7190	6670	6410	7320	6540	18	2070	100	4850	10	1	17529140	1185	10.30	5.26	12	1.09	656.00	1285.00	21100	20240625	-67.96	6630	20240726	1.96	21100	-67.96	20240625	6630	1.96	20240726	21100	-67.96	20240625	6630	1.96	20240726	0.01	N	464080	100	17 억		5899	N	N	0	N	00	N
33	20240726	091322	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6850	-80	5	-1.15	321242670	46888	4.47	6890	6920	6800	9000	4860	6930	6850.77	0.03	0	4095	7970	7450	7190	6670	6410	7320	6540	18	2070	100	4850	10	1	17529140	1201	10.44	5.33	12	0.27	656.00	1285.00	21100	20240625	-67.54	6800	20240726	0.74	21100	-67.54	20240625	6800	0.74	20240726	21100	-67.54	20240625	6800	0.74	20240726	0.01	N	464080	100	17 억		5899	N	N	0	N	00	N
34	20240725	161318	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6930	-1050	5	-13.16	7348275480	1022608	183.11	7700	7710	6930	10370	5590	7980	7186.79	0.10	0	-7972	8653	8316	8123	7786	7593	8220	7690	18	2390	100	5580	10	1	17529140	1215	10.56	5.39	12	5.83	656.00	1285.00	21100	20240625	-67.16	6930	20240725	0.00	21100	-67.16	20240625	6930	0.00	20240725	21100	-67.16	20240625	6930	0.00	20240725	0.00	N	464080	100	17 억		17475	N	N	0	N	00	N
35	20240725	151332	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7000	-980	5	-12.28	6995727770	971867	174.02	7700	7710	6980	10370	5590	7980	7198.24	0.10	0	-8788	8653	8316	8123	7786	7593	8220	7690	18	2390	100	5580	10	1	17529140	1227	10.67	5.45	12	5.54	656.00	1285.00	21100	20240625	-66.82	6980	20240725	0.29	21100	-66.82	20240625	6980	0.29	20240725	21100	-66.82	20240625	6980	0.29	20240725	0.00	N	464080	100	17 억		17475	N	N	0	N	00	N
36	20240725	141328	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7020	-960	5	-12.03	6222142330	862022	154.35	7700	7710	7000	10370	5590	7980	7218.08	0.10	0	-8631	8653	8316	8123	7786	7593	8220	7690	18	2390	100	5580	10	1	17529140	1231	10.70	5.46	12	4.92	656.00	1285.00	21100	20240625	-66.73	7000	20240725	0.29	21100	-66.73	20240625	7000	0.29	20240725	21100	-66.73	20240625	7000	0.29	20240725	0.00	N	464080	100	17 억		17475	N	N	0	N	00	N
37	20240725	131321	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7050	-930	5	-11.65	5718187440	790548	141.55	7700	7710	7000	10370	5590	7980	7233.19	0.10	0	-8488	8653	8316	8123	7786	7593	8220	7690	18	2390	100	5580	10	1	17529140	1236	10.75	5.49	12	4.51	656.00	1285.00	21100	20240625	-66.59	7000	20240725	0.71	21100	-66.59	20240625	7000	0.71	20240725	21100	-66.59	20240625	7000	0.71	20240725	0.00	N	464080	100	17 억		17475	N	N	0	N	00	N
38	20240725	121326	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7080	-900	5	-11.28	5234962600	722108	129.30	7700	7710	7000	10370	5590	7980	7249.56	0.10	0	-3763	8653	8316	8123	7786	7593	8220	7690	18	2390	100	5580	10	1	17529140	1241	10.79	5.51	12	4.12	656.00	1285.00	21100	20240625	-66.45	7000	20240725	1.14	21100	-66.45	20240625	7000	1.14	20240725	21100	-66.45	20240625	7000	1.14	20240725	0.00	N	464080	100	17 억		17475	N	N	0	N	00	N
39	20240725	111325	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7110	-870	5	-10.90	4763799040	655775	117.42	7700	7710	7000	10370	5590	7980	7264.38	0.10	0	2841	8653	8316	8123	7786	7593	8220	7690	18	2390	100	5580	10	1	17529140	1246	10.84	5.53	12	3.74	656.00	1285.00	21100	20240625	-66.30	7000	20240725	1.57	21100	-66.30	20240625	7000	1.57	20240725	21100	-66.30	20240625	7000	1.57	20240725	0.00	N	464080	100	17 억		17475	N	N	0	N	00	N
40	20240725	101314	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7110	-870	5	-10.90	4097551600	561938	100.62	7700	7710	7000	10370	5590	7980	7291.82	0.10	0	9349	8653	8316	8123	7786	7593	8220	7690	18	2390	100	5580	10	1	17529140	1246	10.84	5.53	12	3.21	656.00	1285.00	21100	20240625	-66.30	7000	20240725	1.57	21100	-66.30	20240625	7000	1.57	20240725	21100	-66.30	20240625	7000	1.57	20240725	0.00	N	464080	100	17 억		17475	N	N	0	N	00	N
41	20240725	091310	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7460	-520	5	-6.52	952090590	126881	22.72	7700	7710	7360	10370	5590	7980	7503.81	0.10	0	4411	8653	8316	8123	7786	7593	8220	7690	18	2390	100	5580	10	1	17529140	1308	11.37	5.81	12	0.72	656.00	1285.00	21100	20240625	-64.64	7360	20240725	1.36	21100	-64.64	20240625	7360	1.36	20240725	21100	-64.64	20240625	7360	1.36	20240725	0.00	N	464080	100	17 억		17475	N	N	0	N	00	N
42	20240724	161307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7980	-40	5	-0.50	4457794410	548622	25.58	8220	8460	7930	10420	5620	8020	8127.57	0.10	0	-767	9373	8696	8253	7576	7133	9035	7915	18	2400	100	5610	10	1	17529140	1399	12.16	6.21	12	3.13	656.00	1285.00	21100	20240625	-62.18	7510	20240718	6.26	21100	-62.18	20240625	7510	6.26	20240718	21100	-62.18	20240625	7510	6.26	20240718	0.00	N	464080	100	17 억		18226	N	N	0	N	00	N
43	20240724	151329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	0	3	0.00	4310221060	530154	24.72	8220	8460	7930	10420	5620	8020	8132.31	0.10	0	1052	9373	8696	8253	7576	7133	9035	7915	18	2400	100	5610	10	1	17529140	1406	12.23	6.24	12	3.02	656.00	1285.00	21100	20240625	-61.99	7510	20240718	6.79	21100	-61.99	20240625	7510	6.79	20240718	21100	-61.99	20240625	7510	6.79	20240718	0.00	N	464080	100	17 억		18226	N	N	0	N	00	N
44	20240724	141324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	-50	5	-0.62	2411965770	299122	13.94	8220	8240	7930	10420	5620	8020	8065.03	0.10	0	12440	9373	8696	8253	7576	7133	9035	7915	18	2400	100	5610	10	1	17529140	1397	12.15	6.20	12	1.71	656.00	1285.00	21100	20240625	-62.23	7510	20240718	6.13	21100	-62.23	20240625	7510	6.13	20240718	21100	-62.23	20240625	7510	6.13	20240718	0.00	N	464080	100	17 억		18226	N	N	0	N	00	N
45	20240724	131326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	0	3	0.00	2243426240	278019	12.96	8220	8240	7930	10420	5620	8020	8071.22	0.10	0	14917	9373	8696	8253	7576	7133	9035	7915	18	2400	100	5610	10	1	17529140	1406	12.23	6.24	12	1.59	656.00	1285.00	21100	20240625	-61.99	7510	20240718	6.79	21100	-61.99	20240625	7510	6.79	20240718	21100	-61.99	20240625	7510	6.79	20240718	0.00	N	464080	100	17 억		18226	N	N	0	N	00	N
46	20240724	121327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	50	2	0.62	2053276590	254398	11.86	8220	8240	7930	10420	5620	8020	8073.27	0.10	0	14231	9373	8696	8253	7576	7133	9035	7915	18	2400	100	5610	10	1	17529140	1415	12.30	6.28	12	1.45	656.00	1285.00	21100	20240625	-61.75	7510	20240718	7.46	21100	-61.75	20240625	7510	7.46	20240718	21100	-61.75	20240625	7510	7.46	20240718	0.00	N	464080	100	17 억		18226	N	N	0	N	00	N
47	20240724	111323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	0	3	0.00	1899811830	235271	10.97	8220	8240	7930	10420	5620	8020	8077.51	0.10	0	14931	9373	8696	8253	7576	7133	9035	7915	18	2400	100	5610	10	1	17529140	1406	12.23	6.24	12	1.34	656.00	1285.00	21100	20240625	-61.99	7510	20240718	6.79	21100	-61.99	20240625	7510	6.79	20240718	21100	-61.99	20240625	7510	6.79	20240718	0.00	N	464080	100	17 억		18226	N	N	0	N	00	N
48	20240724	101349	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	40	2	0.50	1742062860	215577	10.05	8220	8240	7930	10420	5620	8020	8083.98	0.10	0	17864	9373	8696	8253	7576	7133	9035	7915	18	2400	100	5610	10	1	17529140	1413	12.29	6.27	12	1.23	656.00	1285.00	21100	20240625	-61.80	7510	20240718	7.32	21100	-61.80	20240625	7510	7.32	20240718	21100	-61.80	20240625	7510	7.32	20240718	0.00	N	464080	100	17 억		18226	N	N	0	N	00	N
49	20240724	091311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7990	-30	5	-0.37	1081646560	133244	6.21	8220	8240	7990	10420	5620	8020	8125.97	0.10	0	22270	9373	8696	8253	7576	7133	9035	7915	18	2400	100	5610	10	1	17529140	1401	12.18	6.22	12	0.76	656.00	1285.00	21100	20240625	-62.13	7510	20240718	6.39	21100	-62.13	20240625	7510	6.39	20240718	21100	-62.13	20240625	7510	6.39	20240718	0.00	N	464080	100	17 억		18226	N	N	0	N	00	N
50	20240723	161300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8020	320	2	4.16	18028101480	2129589	712.40	7820	8930	7810	10010	5390	7700	8466.51	0.07	0	5987	8193	7946	7743	7496	7293	7845	7395	18	2310	100	5390	10	1	17529140	1406	12.23	6.24	12	12.15	656.00	1285.00	21100	20240625	-61.99	7510	20240718	6.79	21100	-61.99	20240625	7510	6.79	20240718	21100	-61.99	20240625	7510	6.79	20240718	0.00	N	464080	100	17 억		12128	N	N	0	N	00	N
51	20240723	151330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8040	340	2	4.42	17733803450	2092910	700.13	7820	8930	7810	10010	5390	7700	8473.28	0.07	0	5623	8193	7946	7743	7496	7293	7845	7395	18	2310	100	5390	10	1	17529140	1409	12.26	6.26	12	11.94	656.00	1285.00	21100	20240625	-61.90	7510	20240718	7.06	21100	-61.90	20240625	7510	7.06	20240718	21100	-61.90	20240625	7510	7.06	20240718	0.00	N	464080	100	17 억		12128	N	N	0	N	00	N
52	20240723	141303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7970	270	2	3.51	17104746120	2013995	673.73	7820	8930	7810	10010	5390	7700	8492.94	0.07	0	-3588	8193	7946	7743	7496	7293	7845	7395	18	2310	100	5390	10	1	17529140	1397	12.15	6.20	12	11.49	656.00	1285.00	21100	20240625	-62.23	7510	20240718	6.13	21100	-62.23	20240625	7510	6.13	20240718	21100	-62.23	20240625	7510	6.13	20240718	0.00	N	464080	100	17 억		12128	N	N	0	N	00	N
53	20240723	131300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8070	370	2	4.81	16516187040	1940291	649.07	7820	8930	7810	10010	5390	7700	8512.22	0.07	0	-6660	8193	7946	7743	7496	7293	7845	7395	18	2310	100	5390	10	1	17529140	1415	12.30	6.28	12	11.07	656.00	1285.00	21100	20240625	-61.75	7510	20240718	7.46	21100	-61.75	20240625	7510	7.46	20240718	21100	-61.75	20240625	7510	7.46	20240718	0.00	N	464080	100	17 억		12128	N	N	0	N	00	N
54	20240723	121310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8120	420	2	5.45	15935689140	1868409	625.03	7820	8930	7810	10010	5390	7700	8529.02	0.07	0	-6403	8193	7946	7743	7496	7293	7845	7395	18	2310	100	5390	10	1	17529140	1423	12.38	6.32	12	10.66	656.00	1285.00	21100	20240625	-61.52	7510	20240718	8.12	21100	-61.52	20240625	7510	8.12	20240718	21100	-61.52	20240625	7510	8.12	20240718	0.00	N	464080	100	17 억		12128	N	N	0	N	00	N
55	20240723	111307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	440	2	5.71	15366187180	1798324	601.58	7820	8930	7810	10010	5390	7700	8544.73	0.07	0	-5546	8193	7946	7743	7496	7293	7845	7395	18	2310	100	5390	10	1	17529140	1427	12.41	6.33	12	10.26	656.00	1285.00	21100	20240625	-61.42	7510	20240718	8.39	21100	-61.42	20240625	7510	8.39	20240718	21100	-61.42	20240625	7510	8.39	20240718	0.00	N	464080	100	17 억		12128	N	N	0	N	00	N
56	20240723	101301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8600	900	2	11.69	3276204800	400715	134.05	7820	8600	7810	10010	5390	7700	8175.90	0.07	0	35081	8193	7946	7743	7496	7293	7845	7395	18	2310	100	5390	10	1	17529140	1508	13.11	6.69	12	2.29	656.00	1285.00	21100	20240625	-59.24	7510	20240718	14.51	21100	-59.24	20240625	7510	14.51	20240718	21100	-59.24	20240625	7510	14.51	20240718	0.00	N	464080	100	17 억		12128	Y	N	0	N	00	N
57	20240723	091314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	310	2	4.03	694736690	86503	28.94	7820	8180	7810	10010	5390	7700	8031.36	0.07	0	12769	8193	7946	7743	7496	7293	7845	7395	18	2310	100	5390	10	1	17529140	1404	12.21	6.23	12	0.49	656.00	1285.00	21100	20240625	-62.04	7510	20240718	6.66	21100	-62.04	20240625	7510	6.66	20240718	21100	-62.04	20240625	7510	6.66	20240718	0.00	N	464080	100	17 억		12128	N	N	0	N	00	N
58	20240722	161252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7700	-310	5	-3.87	2273806610	296678	26.13	7990	7990	7540	10410	5610	8010	7663.67	0.10	0	-4774	9556	8782	8206	7432	6856	9170	7820	18	2400	100	5600	10	1	17529140	1350	11.74	5.99	12	1.69	656.00	1285.00	21100	20240625	-63.51	7510	20240718	2.53	21100	-63.51	20240625	7510	2.53	20240718	21100	-63.51	20240625	7510	2.53	20240718	0.00	N	464080	100	17 억		18348	N	N	0	N	00	N
59	20240722	151307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7690	-320	5	-4.00	2157053200	281475	24.80	7990	7990	7540	10410	5610	8010	7662.87	0.10	0	-6467	9556	8782	8206	7432	6856	9170	7820	18	2400	100	5600	10	1	17529140	1348	11.72	5.98	12	1.61	656.00	1285.00	21100	20240625	-63.55	7510	20240718	2.40	21100	-63.55	20240625	7510	2.40	20240718	21100	-63.55	20240625	7510	2.40	20240718	0.00	N	464080	100	17 억		18348	N	N	0	N	00	N
60	20240722	141314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7600	-410	5	-5.12	1842240370	240307	21.17	7990	7990	7540	10410	5610	8010	7665.59	0.10	0	-4212	9556	8782	8206	7432	6856	9170	7820	18	2400	100	5600	10	1	17529140	1332	11.59	5.91	12	1.37	656.00	1285.00	21100	20240625	-63.98	7510	20240718	1.20	21100	-63.98	20240625	7510	1.20	20240718	21100	-63.98	20240625	7510	1.20	20240718	0.00	N	464080	100	17 억		18348	N	N	0	N	00	N
61	20240722	131308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7540	-470	5	-5.87	1669887080	217600	19.17	7990	7990	7540	10410	5610	8010	7673.46	0.10	0	-1706	9556	8782	8206	7432	6856	9170	7820	18	2400	100	5600	10	1	17529140	1322	11.49	5.87	12	1.24	656.00	1285.00	21100	20240625	-64.27	7510	20240718	0.40	21100	-64.27	20240625	7510	0.40	20240718	21100	-64.27	20240625	7510	0.40	20240718	0.00	N	464080	100	17 억		18348	N	N	0	N	00	N
62	20240722	121304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	-430	5	-5.37	1483117550	192908	16.99	7990	7990	7540	10410	5610	8010	7687.50	0.10	0	7046	9556	8782	8206	7432	6856	9170	7820	18	2400	100	5600	10	1	17529140	1329	11.55	5.90	12	1.10	656.00	1285.00	21100	20240625	-64.08	7510	20240718	0.93	21100	-64.08	20240625	7510	0.93	20240718	21100	-64.08	20240625	7510	0.93	20240718	0.00	N	464080	100	17 억		18348	N	N	0	N	00	N
63	20240722	111305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7580	-430	5	-5.37	1305470840	169436	14.93	7990	7990	7550	10410	5610	8010	7704.03	0.10	0	5068	9556	8782	8206	7432	6856	9170	7820	18	2400	100	5600	10	1	17529140	1329	11.55	5.90	12	0.97	656.00	1285.00	21100	20240625	-64.08	7510	20240718	0.93	21100	-64.08	20240625	7510	0.93	20240718	21100	-64.08	20240625	7510	0.93	20240718	0.00	N	464080	100	17 억		18348	N	N	0	N	00	N
64	20240722	101301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7610	-400	5	-4.99	1100961670	142522	12.55	7990	7990	7560	10410	5610	8010	7724.00	0.10	0	10633	9556	8782	8206	7432	6856	9170	7820	18	2400	100	5600	10	1	17529140	1334	11.60	5.92	12	0.81	656.00	1285.00	21100	20240625	-63.93	7510	20240718	1.33	21100	-63.93	20240625	7510	1.33	20240718	21100	-63.93	20240625	7510	1.33	20240718	0.00	N	464080	100	17 억		18348	N	N	0	N	00	N
65	20240722	091305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7900	-110	5	-1.37	315267040	40109	3.53	7990	7990	7750	10410	5610	8010	7858.65	0.10	0	-1697	9556	8782	8206	7432	6856	9170	7820	18	2400	100	5600	10	1	17529140	1385	12.04	6.15	12	0.23	656.00	1285.00	21100	20240625	-62.56	7510	20240718	5.19	21100	-62.56	20240625	7510	5.19	20240718	21100	-62.56	20240625	7510	5.19	20240718	0.00	N	464080	100	17 억		18348	N	N	0	N	00	N
66	20240719	161232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	230	2	2.96	9499021340	1125514	301.91	7830	8980	7630	10110	5450	7780	8439.99	0.12	0	-995	8600	8190	7850	7440	7100	8020	7270	18	2330	100	5440	10	1	17529140	1404	12.21	6.23	12	6.42	656.00	1285.00	21100	20240625	-62.04	7510	20240718	6.66	21100	-62.04	20240625	7510	6.66	20240718	21100	-62.04	20240625	7510	6.66	20240718	0.00	N	464080	100	17 억		20809	N	N	0	N	00	N
67	20240719	151244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8010	230	2	2.96	9291857440	1099799	295.01	7830	8980	7630	10110	5450	7780	8448.86	0.12	0	-739	8600	8190	7850	7440	7100	8020	7270	18	2330	100	5440	10	1	17529140	1404	12.21	6.23	12	6.27	656.00	1285.00	21100	20240625	-62.04	7510	20240718	6.66	21100	-62.04	20240625	7510	6.66	20240718	21100	-62.04	20240625	7510	6.66	20240718	0.00	N	464080	100	17 억		20809	N	N	0	N	00	N
68	20240719	141246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8060	280	2	3.60	9012809120	1064809	285.62	7830	8980	7630	10110	5450	7780	8464.43	0.12	0	-2051	8600	8190	7850	7440	7100	8020	7270	18	2330	100	5440	10	1	17529140	1413	12.29	6.27	12	6.07	656.00	1285.00	21100	20240625	-61.80	7510	20240718	7.32	21100	-61.80	20240625	7510	7.32	20240718	21100	-61.80	20240625	7510	7.32	20240718	0.00	N	464080	100	17 억		20809	N	N	0	N	00	N
69	20240719	131237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8140	360	2	4.63	8588599900	1012055	271.47	7830	8980	7630	10110	5450	7780	8486.50	0.12	0	-2523	8600	8190	7850	7440	7100	8020	7270	18	2330	100	5440	10	1	17529140	1427	12.41	6.33	12	5.77	656.00	1285.00	21100	20240625	-61.42	7510	20240718	8.39	21100	-61.42	20240625	7510	8.39	20240718	21100	-61.42	20240625	7510	8.39	20240718	0.00	N	464080	100	17 억		20809	N	N	0	N	00	N
70	20240719	121235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8170	390	2	5.01	8167122000	960126	257.54	7830	8980	7630	10110	5450	7780	8506.52	0.12	0	-1241	8600	8190	7850	7440	7100	8020	7270	18	2330	100	5440	10	1	17529140	1432	12.45	6.36	12	5.48	656.00	1285.00	21100	20240625	-61.28	7510	20240718	8.79	21100	-61.28	20240625	7510	8.79	20240718	21100	-61.28	20240625	7510	8.79	20240718	0.00	N	464080	100	17 억		20809	N	N	0	N	00	N
71	20240719	111250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8680	900	2	11.57	5704190050	667334	179.01	7830	8980	7630	10110	5450	7780	8548.06	0.12	0	-12980	8600	8190	7850	7440	7100	8020	7270	18	2330	100	5440	10	1	17529140	1522	13.23	6.75	12	3.81	656.00	1285.00	21100	20240625	-58.86	7510	20240718	15.58	21100	-58.86	20240625	7510	15.58	20240718	21100	-58.86	20240625	7510	15.58	20240718	0.00	N	464080	100	17 억		20809	N	N	0	N	00	N
72	20240719	101234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8050	270	2	3.47	832376230	104840	28.12	7830	8190	7630	10110	5450	7780	7939.93	0.12	0	812	8600	8190	7850	7440	7100	8020	7270	18	2330	100	5440	10	1	17529140	1411	12.27	6.26	12	0.60	656.00	1285.00	21100	20240625	-61.85	7510	20240718	7.19	21100	-61.85	20240625	7510	7.19	20240718	21100	-61.85	20240625	7510	7.19	20240718	0.00	N	464080	100	17 억		20809	N	N	0	N	00	N
73	20240719	091251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7770	-10	5	-0.13	141848730	18267	4.90	7830	7890	7630	10110	5450	7780	7765.07	0.12	0	499	8600	8190	7850	7440	7100	8020	7270	18	2330	100	5440	10	1	17529140	1362	11.84	6.05	12	0.10	656.00	1285.00	21100	20240625	-63.18	7510	20240718	3.46	21100	-63.18	20240625	7510	3.46	20240718	21100	-63.18	20240625	7510	3.46	20240718	0.00	N	464080	100	17 억		20809	N	N	0	N	00	N
74	20240718	161225	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7780	-670	5	-7.93	2877902740	368406	121.79	8260	8260	7510	10980	5920	8450	7811.87	0.06	0	13387	9296	8872	8626	8202	7956	8750	8080	18	2530	100	5910	10	1	17529140	1364	11.86	6.05	12	2.10	656.00	1285.00	21100	20240625	-63.13	7510	20240718	3.60	21100	-63.13	20240625	7510	3.60	20240718	21100	-63.13	20240625	7510	3.60	20240718	0.00	N	464080	100	17 억		10595	N	N	0	N	00	N
75	20240718	151236	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7780	-670	5	-7.93	2785616030	356550	117.87	8260	8260	7510	10980	5920	8450	7812.69	0.06	0	13794	9296	8872	8626	8202	7956	8750	8080	18	2530	100	5910	10	1	17529140	1364	11.86	6.05	12	2.03	656.00	1285.00	21100	20240625	-63.13	7510	20240718	3.60	21100	-63.13	20240625	7510	3.60	20240718	21100	-63.13	20240625	7510	3.60	20240718	0.00	N	464080	100	17 억		10595	N	N	0	N	00	N
76	20240718	141228	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7740	-710	5	-8.40	2481688880	317578	104.99	8260	8260	7510	10980	5920	8450	7814.42	0.06	0	13562	9296	8872	8626	8202	7956	8750	8080	18	2530	100	5910	10	1	17529140	1357	11.80	6.02	12	1.81	656.00	1285.00	21100	20240625	-63.32	7510	20240718	3.06	21100	-63.32	20240625	7510	3.06	20240718	21100	-63.32	20240625	7510	3.06	20240718	0.00	N	464080	100	17 억		10595	N	N	0	N	00	N
77	20240718	131227	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7730	-720	5	-8.52	2142408320	273669	90.47	8260	8260	7510	10980	5920	8450	7828.46	0.06	0	33169	9296	8872	8626	8202	7956	8750	8080	18	2530	100	5910	10	1	17529140	1355	11.78	6.02	12	1.56	656.00	1285.00	21100	20240625	-63.36	7510	20240718	2.93	21100	-63.36	20240625	7510	2.93	20240718	21100	-63.36	20240625	7510	2.93	20240718	0.00	N	464080	100	17 억		10595	N	N	0	N	00	N
78	20240718	121227	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7800	-650	5	-7.69	1475708750	186655	61.71	8260	8260	7510	10980	5920	8450	7906.07	0.06	0	95	9296	8872	8626	8202	7956	8750	8080	18	2530	100	5910	10	1	17529140	1367	11.89	6.07	12	1.06	656.00	1285.00	21100	20240625	-63.03	7510	20240718	3.86	21100	-63.03	20240625	7510	3.86	20240718	21100	-63.03	20240625	7510	3.86	20240718	0.00	N	464080	100	17 억		10595	N	N	0	N	00	N
79	20240718	111236	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7860	-590	5	-6.98	1316790290	166301	54.98	8260	8260	7510	10980	5920	8450	7918.10	0.06	0	705	9296	8872	8626	8202	7956	8750	8080	18	2530	100	5910	10	1	17529140	1378	11.98	6.12	12	0.95	656.00	1285.00	21100	20240625	-62.75	7510	20240718	4.66	21100	-62.75	20240625	7510	4.66	20240718	21100	-62.75	20240625	7510	4.66	20240718	0.00	N	464080	100	17 억		10595	N	N	0	N	00	N
80	20240718	101238	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7850	-600	5	-7.10	1017444660	127985	42.31	8260	8260	7510	10980	5920	8450	7949.70	0.06	0	41	9296	8872	8626	8202	7956	8750	8080	18	2530	100	5910	10	1	17529140	1376	11.97	6.11	12	0.73	656.00	1285.00	21100	20240625	-62.80	7510	20240718	4.53	21100	-62.80	20240625	7510	4.53	20240718	21100	-62.80	20240625	7510	4.53	20240718	0.00	N	464080	100	17 억		10595	N	N	0	N	00	N
81	20240718	091240	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	7890	-560	5	-6.63	547492320	68431	22.62	8260	8260	7510	10980	5920	8450	8000.62	0.06	0	4324	9296	8872	8626	8202	7956	8750	8080	18	2530	100	5910	10	1	17529140	1383	12.03	6.14	12	0.39	656.00	1285.00	21100	20240625	-62.61	7510	20240718	5.06	21100	-62.61	20240625	7510	5.06	20240718	21100	-62.61	20240625	7510	5.06	20240718	0.00	N	464080	100	17 억		10595	N	N	0	N	00	N
82	20240717	161330	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8450	-350	5	-3.98	2573053570	296924	111.54	8800	9050	8380	11440	6160	8800	8666.29	0.07	0	-1206	9106	8952	8856	8702	8606	8905	8655	18	2640	100	6160	10	1	17529140	1481	12.88	6.58	12	1.69	656.00	1285.00	21100	20240625	-59.95	8380	20240717	0.84	21100	-59.95	20240625	8380	0.84	20240717	21100	-59.95	20240625	8380	0.84	20240717	0.00	N	464080	100	17 억		11791	N	N	0	N	00	N
83	20240717	151337	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8540	-260	5	-2.95	2285397200	262981	98.79	8800	9050	8520	11440	6160	8800	8690.34	0.07	0	-833	9106	8952	8856	8702	8606	8905	8655	18	2640	100	6160	10	1	17529140	1497	13.02	6.65	12	1.50	656.00	1285.00	21100	20240625	-59.53	8520	20240717	0.23	21100	-59.53	20240625	8520	0.23	20240717	21100	-59.53	20240625	8520	0.23	20240717	0.00	N	464080	100	17 억		11791	N	N	0	N	00	N
84	20240717	141335	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8620	-180	5	-2.05	1789809490	205087	77.04	8800	9050	8580	11440	6160	8800	8727.06	0.07	0	-2077	9106	8952	8856	8702	8606	8905	8655	18	2640	100	6160	10	1	17529140	1511	13.14	6.71	12	1.17	656.00	1285.00	21100	20240625	-59.15	8580	20240717	0.47	21100	-59.15	20240625	8580	0.47	20240717	21100	-59.15	20240625	8580	0.47	20240717	0.00	N	464080	100	17 억		11791	N	N	0	N	00	N
85	20240717	131332	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8620	-180	5	-2.05	1581344790	180840	67.93	8800	9050	8590	11440	6160	8800	8744.43	0.07	0	-1714	9106	8952	8856	8702	8606	8905	8655	18	2640	100	6160	10	1	17529140	1511	13.14	6.71	12	1.03	656.00	1285.00	21100	20240625	-59.15	8590	20240717	0.35	21100	-59.15	20240625	8590	0.35	20240717	21100	-59.15	20240625	8590	0.35	20240717	0.00	N	464080	100	17 억		11791	N	N	0	N	00	N
86	20240717	121334	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8700	-100	5	-1.14	1298203250	148027	55.61	8800	9050	8610	11440	6160	8800	8770.04	0.07	0	932	9106	8952	8856	8702	8606	8905	8655	18	2640	100	6160	10	1	17529140	1525	13.26	6.77	12	0.84	656.00	1285.00	21100	20240625	-58.77	8610	20240717	1.05	21100	-58.77	20240625	8610	1.05	20240717	21100	-58.77	20240625	8610	1.05	20240717	0.00	N	464080	100	17 억		11791	N	N	0	N	00	N
87	20240717	111336	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8700	-100	5	-1.14	1143332950	130214	48.92	8800	9050	8610	11440	6160	8800	8780.41	0.07	0	3416	9106	8952	8856	8702	8606	8905	8655	18	2640	100	6160	10	1	17529140	1525	13.26	6.77	12	0.74	656.00	1285.00	21100	20240625	-58.77	8610	20240717	1.05	21100	-58.77	20240625	8610	1.05	20240717	21100	-58.77	20240625	8610	1.05	20240717	0.00	N	464080	100	17 억		11791	N	N	0	N	00	N
88	20240717	101339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8740	-60	5	-0.68	755392220	85416	32.09	8800	9050	8720	11440	6160	8800	8843.70	0.07	0	-1178	9106	8952	8856	8702	8606	8905	8655	18	2640	100	6160	10	1	17529140	1532	13.32	6.80	12	0.49	656.00	1285.00	21100	20240625	-58.58	8690	20240708	0.58	21100	-58.58	20240625	8690	0.58	20240708	21100	-58.58	20240625	8690	0.58	20240708	0.00	N	464080	100	17 억		11791	N	N	0	N	00	N
89	20240717	091103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	80	2	0.91	270422280	30380	11.41	8800	9050	8800	11440	6160	8800	8901.43	0.07	0	-153	9106	8952	8856	8702	8606	8905	8655	18	2640	100	6160	10	1	17529140	1557	13.54	6.91	12	0.17	656.00	1285.00	21100	20240625	-57.91	8690	20240708	2.19	21100	-57.91	20240625	8690	2.19	20240708	21100	-57.91	20240625	8690	2.19	20240708	0.00	N	464080	100	17 억		11791	N	N	0	N	00	N
90	20240716	161336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8800	-320	5	-3.51	2312045990	260591	76.98	8970	9010	8760	11850	6390	9120	8871.34	0.09	0	-1300	9560	9340	9110	8890	8660	9225	8775	18	2730	100	6380	10	1	17529140	1543	13.41	6.85	12	1.49	656.00	1285.00	21100	20240625	-58.29	8690	20240708	1.27	21100	-58.29	20240625	8690	1.27	20240708	21100	-58.29	20240625	8690	1.27	20240708	0.00	N	464080	100	17 억		15225	N	N	0	N	00	N
91	20240716	151351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8830	-290	5	-3.18	2144204750	241539	71.36	8970	9010	8760	11850	6390	9120	8875.82	0.09	0	42	9560	9340	9110	8890	8660	9225	8775	18	2730	100	6380	10	1	17529140	1548	13.46	6.87	12	1.38	656.00	1285.00	21100	20240625	-58.15	8690	20240708	1.61	21100	-58.15	20240625	8690	1.61	20240708	21100	-58.15	20240625	8690	1.61	20240708	0.00	N	464080	100	17 억		15225	N	N	0	N	00	N
92	20240716	141345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8850	-270	5	-2.96	1891919380	213081	62.95	8970	9010	8760	11850	6390	9120	8877.25	0.09	0	42	9560	9340	9110	8890	8660	9225	8775	18	2730	100	6380	10	1	17529140	1551	13.49	6.89	12	1.22	656.00	1285.00	21100	20240625	-58.06	8690	20240708	1.84	21100	-58.06	20240625	8690	1.84	20240708	21100	-58.06	20240625	8690	1.84	20240708	0.00	N	464080	100	17 억		15225	N	N	0	N	00	N
93	20240716	131347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8880	-240	5	-2.63	1780729240	200513	59.24	8970	9010	8760	11850	6390	9120	8879.15	0.09	0	760	9560	9340	9110	8890	8660	9225	8775	18	2730	100	6380	10	1	17529140	1557	13.54	6.91	12	1.14	656.00	1285.00	21100	20240625	-57.91	8690	20240708	2.19	21100	-57.91	20240625	8690	2.19	20240708	21100	-57.91	20240625	8690	2.19	20240708	0.00	N	464080	100	17 억		15225	N	N	0	N	00	N
94	20240716	121341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	-260	5	-2.85	1643406320	185026	54.66	8970	9010	8760	11850	6390	9120	8880.18	0.09	0	839	9560	9340	9110	8890	8660	9225	8775	18	2730	100	6380	10	1	17529140	1553	13.51	6.89	12	1.06	656.00	1285.00	21100	20240625	-58.01	8690	20240708	1.96	21100	-58.01	20240625	8690	1.96	20240708	21100	-58.01	20240625	8690	1.96	20240708	0.00	N	464080	100	17 억		15225	N	N	0	N	00	N
95	20240716	111345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8860	-260	5	-2.85	1492386310	167999	49.63	8970	9010	8760	11850	6390	9120	8881.28	0.09	0	672	9560	9340	9110	8890	8660	9225	8775	18	2730	100	6380	10	1	17529140	1553	13.51	6.89	12	0.96	656.00	1285.00	21100	20240625	-58.01	8690	20240708	1.96	21100	-58.01	20240625	8690	1.96	20240708	21100	-58.01	20240625	8690	1.96	20240708	0.00	N	464080	100	17 억		15225	N	N	0	N	00	N
96	20240716	101344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8820	-300	5	-3.29	1179151590	132501	39.14	8970	9010	8760	11850	6390	9120	8896.78	0.09	0	-1465	9560	9340	9110	8890	8660	9225	8775	18	2730	100	6380	10	1	17529140	1546	13.45	6.86	12	0.76	656.00	1285.00	21100	20240625	-58.20	8690	20240708	1.50	21100	-58.20	20240625	8690	1.50	20240708	21100	-58.20	20240625	8690	1.50	20240708	0.00	N	464080	100	17 억		15225	N	N	0	N	00	N
97	20240716	091342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-170	5	-1.86	314917700	35096	10.37	8970	9010	8920	11850	6390	9120	8966.80	0.09	0	-1889	9560	9340	9110	8890	8660	9225	8775	18	2730	100	6380	10	1	17529140	1569	13.64	6.96	12	0.20	656.00	1285.00	21100	20240625	-57.58	8690	20240708	2.99	21100	-57.58	20240625	8690	2.99	20240708	21100	-57.58	20240625	8690	2.99	20240708	0.00	N	464080	100	17 억		15225	N	N	0	N	00	N
98	20240715	161322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	30	2	0.33	2988486380	329309	59.66	9140	9330	8880	11810	6370	9090	9074.63	0.08	0	1570	9523	9306	9183	8966	8843	9245	8905	18	2720	100	6360	10	1	17529140	1599	13.90	7.10	12	1.88	656.00	1285.00	21100	20240625	-56.78	8690	20240708	4.95	21100	-56.78	20240625	8690	4.95	20240708	21100	-56.78	20240625	8690	4.95	20240708	0.00	N	464080	100	17 억		14632	N	N	0	N	00	N
99	20240715	151331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9060	-30	5	-0.33	2799404870	308529	55.90	9140	9330	8880	11810	6370	9090	9073.39	0.08	0	2927	9523	9306	9183	8966	8843	9245	8905	18	2720	100	6360	10	1	17529140	1588	13.81	7.05	12	1.76	656.00	1285.00	21100	20240625	-57.06	8690	20240708	4.26	21100	-57.06	20240625	8690	4.26	20240708	21100	-57.06	20240625	8690	4.26	20240708	0.00	N	464080	100	17 억		14632	N	N	0	N	00	N
100	20240715	141328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9000	-90	5	-0.99	1806516170	200382	36.30	9140	9170	8880	11810	6370	9090	9015.34	0.08	0	4641	9523	9306	9183	8966	8843	9245	8905	18	2720	100	6360	10	1	17529140	1578	13.72	7.00	12	1.14	656.00	1285.00	21100	20240625	-57.35	8690	20240708	3.57	21100	-57.35	20240625	8690	3.57	20240708	21100	-57.35	20240625	8690	3.57	20240708	0.00	N	464080	100	17 억		14632	N	N	0	N	00	N
101	20240715	131331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8970	-120	5	-1.32	1583609920	175587	31.81	9140	9170	8880	11810	6370	9090	9018.92	0.08	0	4511	9523	9306	9183	8966	8843	9245	8905	18	2720	100	6360	10	1	17529140	1572	13.67	6.98	12	1.00	656.00	1285.00	21100	20240625	-57.49	8690	20240708	3.22	21100	-57.49	20240625	8690	3.22	20240708	21100	-57.49	20240625	8690	3.22	20240708	0.00	N	464080	100	17 억		14632	N	N	0	N	00	N
102	20240715	121327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8990	-100	5	-1.10	1361632420	150906	27.34	9140	9170	8880	11810	6370	9090	9023.02	0.08	0	-555	9523	9306	9183	8966	8843	9245	8905	18	2720	100	6360	10	1	17529140	1576	13.70	7.00	12	0.86	656.00	1285.00	21100	20240625	-57.39	8690	20240708	3.45	21100	-57.39	20240625	8690	3.45	20240708	21100	-57.39	20240625	8690	3.45	20240708	0.00	N	464080	100	17 억		14632	N	N	0	N	00	N
103	20240715	111328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8980	-110	5	-1.21	1189154520	131828	23.88	9140	9170	8880	11810	6370	9090	9020.47	0.08	0	338	9523	9306	9183	8966	8843	9245	8905	18	2720	100	6360	10	1	17529140	1574	13.69	6.99	12	0.75	656.00	1285.00	21100	20240625	-57.44	8690	20240708	3.34	21100	-57.44	20240625	8690	3.34	20240708	21100	-57.44	20240625	8690	3.34	20240708	0.00	N	464080	100	17 억		14632	N	N	0	N	00	N
104	20240715	101327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9030	-60	5	-0.66	703764690	77606	14.06	9140	9170	8990	11810	6370	9090	9068.42	0.08	0	-1378	9523	9306	9183	8966	8843	9245	8905	18	2720	100	6360	10	1	17529140	1583	13.77	7.03	12	0.44	656.00	1285.00	21100	20240625	-57.20	8690	20240708	3.91	21100	-57.20	20240625	8690	3.91	20240708	21100	-57.20	20240625	8690	3.91	20240708	0.00	N	464080	100	17 억		14632	N	N	0	N	00	N
105	20240715	091328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9020	-70	5	-0.77	264706250	29254	5.30	9140	9140	8990	11810	6370	9090	9048.47	0.08	0	-670	9523	9306	9183	8966	8843	9245	8905	18	2720	100	6360	10	1	17529140	1581	13.75	7.02	12	0.17	656.00	1285.00	21100	20240625	-57.25	8690	20240708	3.80	21100	-57.25	20240625	8690	3.80	20240708	21100	-57.25	20240625	8690	3.80	20240708	0.00	N	464080	100	17 억		14632	N	N	0	N	00	N
106	20240712	161317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9090	-700	5	-7.15	4945299770	538803	35.99	9210	9400	9060	12720	6860	9790	9178.55	0.06	0	1860	11056	10422	10076	9442	9096	10250	9270	18	2930	100	6850	10	1	17529140	1593	13.86	7.07	12	3.07	656.00	1285.00	21100	20240625	-56.92	8690	20240708	4.60	21100	-56.92	20240625	8690	4.60	20240708	21100	-56.92	20240625	8690	4.60	20240708	0.00	N	464080	100	17 억		10549	N	N	0	N	00	N
107	20240712	151325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	-650	5	-6.64	4747679630	517067	34.53	9210	9400	9060	12720	6860	9790	9181.84	0.06	0	3121	11056	10422	10076	9442	9096	10250	9270	18	2930	100	6850	10	1	17529140	1602	13.93	7.11	12	2.95	656.00	1285.00	21100	20240625	-56.68	8690	20240708	5.18	21100	-56.68	20240625	8690	5.18	20240708	21100	-56.68	20240625	8690	5.18	20240708	0.00	N	464080	100	17 억		10549	N	N	0	N	00	N
108	20240712	141329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	-650	5	-6.64	4152230950	451763	30.17	9210	9400	9100	12720	6860	9790	9191.06	0.06	0	1816	11056	10422	10076	9442	9096	10250	9270	18	2930	100	6850	10	1	17529140	1602	13.93	7.11	12	2.58	656.00	1285.00	21100	20240625	-56.68	8690	20240708	5.18	21100	-56.68	20240625	8690	5.18	20240708	21100	-56.68	20240625	8690	5.18	20240708	0.00	N	464080	100	17 억		10549	N	N	0	N	00	N
109	20240712	131323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9100	-690	5	-7.05	3806302730	413872	27.64	9210	9400	9100	12720	6860	9790	9196.69	0.06	0	1650	11056	10422	10076	9442	9096	10250	9270	18	2930	100	6850	10	1	17529140	1595	13.87	7.08	12	2.36	656.00	1285.00	21100	20240625	-56.87	8690	20240708	4.72	21100	-56.87	20240625	8690	4.72	20240708	21100	-56.87	20240625	8690	4.72	20240708	0.00	N	464080	100	17 억		10549	N	N	0	N	00	N
110	20240712	121324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	-650	5	-6.64	3541821250	384926	25.71	9210	9400	9100	12720	6860	9790	9201.18	0.06	0	1850	11056	10422	10076	9442	9096	10250	9270	18	2930	100	6850	10	1	17529140	1602	13.93	7.11	12	2.20	656.00	1285.00	21100	20240625	-56.68	8690	20240708	5.18	21100	-56.68	20240625	8690	5.18	20240708	21100	-56.68	20240625	8690	5.18	20240708	0.00	N	464080	100	17 억		10549	N	N	0	N	00	N
111	20240712	111320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9160	-630	5	-6.44	3102080250	336883	22.50	9210	9400	9100	12720	6860	9790	9208.04	0.06	0	2219	11056	10422	10076	9442	9096	10250	9270	18	2930	100	6850	10	1	17529140	1606	13.96	7.13	12	1.92	656.00	1285.00	21100	20240625	-56.59	8690	20240708	5.41	21100	-56.59	20240625	8690	5.41	20240708	21100	-56.59	20240625	8690	5.41	20240708	0.00	N	464080	100	17 억		10549	N	N	0	N	00	N
112	20240712	101322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	-610	5	-6.23	2579762350	279941	18.70	9210	9400	9100	12720	6860	9790	9215.21	0.06	0	5119	11056	10422	10076	9442	9096	10250	9270	18	2930	100	6850	10	1	17529140	1609	13.99	7.14	12	1.60	656.00	1285.00	21100	20240625	-56.49	8690	20240708	5.64	21100	-56.49	20240625	8690	5.64	20240708	21100	-56.49	20240625	8690	5.64	20240708	0.00	N	464080	100	17 억		10549	N	N	0	N	00	N
113	20240712	091319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9220	-570	5	-5.82	1480080730	161127	10.76	9210	9300	9100	12720	6860	9790	9185.49	0.06	0	15479	11056	10422	10076	9442	9096	10250	9270	18	2930	100	6850	10	1	17529140	1616	14.05	7.18	12	0.92	656.00	1285.00	21100	20240625	-56.30	8690	20240708	6.10	21100	-56.30	20240625	8690	6.10	20240708	21100	-56.30	20240625	8690	6.10	20240708	0.00	N	464080	100	17 억		10549	N	N	0	N	00	N
114	20240711	161313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9790	10	2	0.10	15162621340	1481923	27.24	10200	10710	9730	12710	6850	9780	10232.45	0.11	0	-16283	12106	10942	9996	8832	7886	11525	9415	18	2930	100	6840	10	1	17529140	1716	14.92	7.62	12	8.45	656.00	1285.00	21100	20240625	-53.60	8690	20240708	12.66	21100	-53.60	20240625	8690	12.66	20240708	21100	-53.60	20240625	8690	12.66	20240708	0.00	N	464080	100	17 억		18654	N	N	0	N	00	N
115	20240711	151320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9760	-20	5	-0.20	14871163140	1452127	26.69	10200	10710	9730	12710	6850	9780	10240.95	0.11	0	-17547	12106	10942	9996	8832	7886	11525	9415	18	2930	100	6840	10	1	17529140	1711	14.88	7.60	12	8.28	656.00	1285.00	21100	20240625	-53.74	8690	20240708	12.31	21100	-53.74	20240625	8690	12.31	20240708	21100	-53.74	20240625	8690	12.31	20240708	0.00	N	464080	100	17 억		18654	N	N	0	N	00	N
116	20240711	141322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10020	240	2	2.45	14078096030	1371880	25.22	10200	10710	9930	12710	6850	9780	10261.90	0.11	0	-16959	12106	10942	9996	8832	7886	11525	9415	18	2930	100	6840	10	1	17529140	1756	15.27	7.80	12	7.83	656.00	1285.00	21100	20240625	-52.51	8690	20240708	15.30	21100	-52.51	20240625	8690	15.30	20240708	21100	-52.51	20240625	8690	15.30	20240708	0.00	N	464080	100	17 억		18654	N	N	0	N	00	N
117	20240711	131319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	230	2	2.35	13625783590	1326628	24.39	10200	10710	9930	12710	6850	9780	10270.99	0.11	0	-16321	12106	10942	9996	8832	7886	11525	9415	18	2930	100	6840	10	1	17529140	1755	15.26	7.79	12	7.57	656.00	1285.00	21100	20240625	-52.56	8690	20240708	15.19	21100	-52.56	20240625	8690	15.19	20240708	21100	-52.56	20240625	8690	15.19	20240708	0.00	N	464080	100	17 억		18654	N	N	0	N	00	N
118	20240711	121317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	360	2	3.68	12897032990	1254405	23.06	10200	10710	9930	12710	6850	9780	10281.40	0.11	0	-15757	12106	10942	9996	8832	7886	11525	9415	18	2930	100	6840	10	1	17529140	1777	15.46	7.89	12	7.16	656.00	1285.00	21100	20240625	-51.94	8690	20240708	16.69	21100	-51.94	20240625	8690	16.69	20240708	21100	-51.94	20240625	8690	16.69	20240708	0.00	N	464080	100	17 억		18654	N	N	0	N	00	N
119	20240711	111314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	370	2	3.78	12275435250	1192939	21.93	10200	10710	9930	12710	6850	9780	10290.08	0.11	0	-16797	12106	10942	9996	8832	7886	11525	9415	18	2930	100	6840	10	1	17529140	1779	15.47	7.90	12	6.81	656.00	1285.00	21100	20240625	-51.90	8690	20240708	16.80	21100	-51.90	20240625	8690	16.80	20240708	21100	-51.90	20240625	8690	16.80	20240708	0.00	N	464080	100	17 억		18654	N	N	0	N	00	N
120	20240711	101316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	210	2	2.15	9012914460	873500	16.06	10200	10710	9930	12710	6850	9780	10318.16	0.11	0	-11312	12106	10942	9996	8832	7886	11525	9415	18	2930	100	6840	10	1	17529140	1751	15.23	7.77	12	4.98	656.00	1285.00	21100	20240625	-52.65	8690	20240708	14.96	21100	-52.65	20240625	8690	14.96	20240708	21100	-52.65	20240625	8690	14.96	20240708	0.00	N	464080	100	17 억		18654	N	N	0	N	00	N
121	20240711	091313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	520	2	5.32	5988018550	575670	10.58	10200	10710	10060	12710	6850	9780	10401.83	0.11	0	-15459	12106	10942	9996	8832	7886	11525	9415	18	2930	100	6840	10	1	17529140	1806	15.70	8.02	12	3.28	656.00	1285.00	21100	20240625	-51.18	8690	20240708	18.53	21100	-51.18	20240625	8690	18.53	20240708	21100	-51.18	20240625	8690	18.53	20240708	0.00	N	464080	100	17 억		18654	N	N	0	N	00	N
122	20240710	161306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9780	450	2	4.82	55807728300	5392475	951.09	9280	11160	9050	12120	6540	9330	10349.70	0.06	0	15976	9663	9496	9203	9036	8743	9580	9120	18	2790	100	6530	10	1	17529140	1714	14.91	7.61	12	30.76	656.00	1285.00	21100	20240625	-53.65	8690	20240708	12.54	21100	-53.65	20240625	8690	12.54	20240708	21100	-53.65	20240625	8690	12.54	20240708	0.00	N	464080	100	17 억		10895	N	N	0	N	00	N
123	20240710	151313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9850	520	2	5.57	55291448730	5339798	941.80	9280	11160	9050	12120	6540	9330	10354.97	0.06	0	13399	9663	9496	9203	9036	8743	9580	9120	18	2790	100	6530	10	1	17529140	1727	15.02	7.67	12	30.46	656.00	1285.00	21100	20240625	-53.32	8690	20240708	13.35	21100	-53.32	20240625	8690	13.35	20240708	21100	-53.32	20240625	8690	13.35	20240708	0.00	N	464080	100	17 억		10895	N	N	0	N	00	N
124	20240710	141313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10000	670	2	7.18	53536761280	5162632	910.56	9280	11160	9050	12120	6540	9330	10370.44	0.06	0	4591	9663	9496	9203	9036	8743	9580	9120	18	2790	100	6530	10	1	17529140	1753	15.24	7.78	12	29.45	656.00	1285.00	21100	20240625	-52.61	8690	20240708	15.07	21100	-52.61	20240625	8690	15.07	20240708	21100	-52.61	20240625	8690	15.07	20240708	0.00	N	464080	100	17 억		10895	N	N	0	N	00	N
125	20240710	131312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	810	2	8.68	52103391360	5019960	885.39	9280	11160	9050	12120	6540	9330	10379.65	0.06	0	12065	9663	9496	9203	9036	8743	9580	9120	18	2790	100	6530	10	1	17529140	1777	15.46	7.89	12	28.64	656.00	1285.00	21100	20240625	-51.94	8690	20240708	16.69	21100	-51.94	20240625	8690	16.69	20240708	21100	-51.94	20240625	8690	16.69	20240708	0.00	N	464080	100	17 억		10895	N	N	0	N	00	N
126	20240710	121308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10260	930	2	9.97	49334641110	4748194	837.46	9280	11160	9050	12120	6540	9330	10390.62	0.06	0	12016	9663	9496	9203	9036	8743	9580	9120	18	2790	100	6530	10	1	17529140	1798	15.64	7.98	12	27.09	656.00	1285.00	21100	20240625	-51.37	8690	20240708	18.07	21100	-51.37	20240625	8690	18.07	20240708	21100	-51.37	20240625	8690	18.07	20240708	0.00	N	464080	100	17 억		10895	N	N	0	N	00	N
127	20240710	111311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	760	2	8.15	43602365520	4188510	738.75	9280	11160	9050	12120	6540	9330	10410.49	0.06	0	9717	9663	9496	9203	9036	8743	9580	9120	18	2790	100	6530	10	1	17529140	1769	15.38	7.85	12	23.89	656.00	1285.00	21100	20240625	-52.18	8690	20240708	16.11	21100	-52.18	20240625	8690	16.11	20240708	21100	-52.18	20240625	8690	16.11	20240708	0.00	N	464080	100	17 억		10895	N	N	0	N	00	N
128	20240710	101306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10440	1110	2	11.90	34746717800	3320274	585.61	9280	11160	9050	12120	6540	9330	10465.68	0.06	0	4228	9663	9496	9203	9036	8743	9580	9120	18	2790	100	6530	10	1	17529140	1830	15.91	8.12	12	18.94	656.00	1285.00	21100	20240625	-50.52	8690	20240708	20.14	21100	-50.52	20240625	8690	20.14	20240708	21100	-50.52	20240625	8690	20.14	20240708	0.00	N	464080	100	17 억		10895	N	N	0	N	00	N
129	20240710	091312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9180	-150	5	-1.61	573394470	62365	11.00	9280	9290	9050	12120	6540	9330	9189.83	0.06	0	225	9663	9496	9203	9036	8743	9580	9120	18	2790	100	6530	10	1	17529140	1609	13.99	7.14	12	0.36	656.00	1285.00	21100	20240625	-56.49	8690	20240708	5.64	21100	-56.49	20240625	8690	5.64	20240708	21100	-56.49	20240625	8690	5.64	20240708	0.00	N	464080	100	17 억		10895	N	N	0	N	00	N
130	20240709	161303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9330	320	2	3.55	4998222550	547649	79.56	8910	9370	8910	11710	6310	9010	9125.71	0.06	0	4404	9676	9342	9016	8682	8356	9180	8520	18	2700	100	6300	10	1	17529140	1635	14.22	7.26	12	3.12	656.00	1285.00	21100	20240625	-55.78	8690	20240708	7.36	21100	-55.78	20240625	8690	7.36	20240708	21100	-55.78	20240625	8690	7.36	20240708	0.00	N	464080	100	17 억		10865	N	N	0	N	00	N
131	20240709	151312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9300	290	2	3.22	4272266650	469791	68.25	8910	9350	8910	11710	6310	9010	9093.98	0.06	0	4404	9676	9342	9016	8682	8356	9180	8520	18	2700	100	6300	10	1	17529140	1630	14.18	7.24	12	2.68	656.00	1285.00	21100	20240625	-55.92	8690	20240708	7.02	21100	-55.92	20240625	8690	7.02	20240708	21100	-55.92	20240625	8690	7.02	20240708	0.00	N	464080	100	17 억		10865	N	N	0	N	00	N
132	20240709	141310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9110	100	2	1.11	3417473730	376871	54.75	8910	9280	8910	11710	6310	9010	9068.03	0.06	0	2909	9676	9342	9016	8682	8356	9180	8520	18	2700	100	6300	10	1	17529140	1597	13.89	7.09	12	2.15	656.00	1285.00	21100	20240625	-56.82	8690	20240708	4.83	21100	-56.82	20240625	8690	4.83	20240708	21100	-56.82	20240625	8690	4.83	20240708	0.00	N	464080	100	17 억		10865	N	N	0	N	00	N
133	20240709	131315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9150	140	2	1.55	3065948420	338032	49.11	8910	9280	8910	11710	6310	9010	9070.01	0.06	0	2929	9676	9342	9016	8682	8356	9180	8520	18	2700	100	6300	10	1	17529140	1604	13.95	7.12	12	1.93	656.00	1285.00	21100	20240625	-56.64	8690	20240708	5.29	21100	-56.64	20240625	8690	5.29	20240708	21100	-56.64	20240625	8690	5.29	20240708	0.00	N	464080	100	17 억		10865	N	N	0	N	00	N
134	20240709	121315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9140	130	2	1.44	2725940110	300741	43.69	8910	9280	8910	11710	6310	9010	9064.09	0.06	0	3780	9676	9342	9016	8682	8356	9180	8520	18	2700	100	6300	10	1	17529140	1602	13.93	7.11	12	1.72	656.00	1285.00	21100	20240625	-56.68	8690	20240708	5.18	21100	-56.68	20240625	8690	5.18	20240708	21100	-56.68	20240625	8690	5.18	20240708	0.00	N	464080	100	17 억		10865	N	N	0	N	00	N
135	20240709	111317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9120	110	2	1.22	1952957260	216620	31.47	8910	9230	8910	11710	6310	9010	9015.59	0.06	0	5496	9676	9342	9016	8682	8356	9180	8520	18	2700	100	6300	10	1	17529140	1599	13.90	7.10	12	1.24	656.00	1285.00	21100	20240625	-56.78	8690	20240708	4.95	21100	-56.78	20240625	8690	4.95	20240708	21100	-56.78	20240625	8690	4.95	20240708	0.00	N	464080	100	17 억		10865	N	N	0	N	00	N
136	20240709	101311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	8950	-60	5	-0.67	1145529330	127528	18.53	8910	9070	8910	11710	6310	9010	8982.56	0.06	0	3151	9676	9342	9016	8682	8356	9180	8520	18	2700	100	6300	10	1	17529140	1569	13.64	6.96	12	0.73	656.00	1285.00	21100	20240625	-57.58	8690	20240708	2.99	21100	-57.58	20240625	8690	2.99	20240708	21100	-57.58	20240625	8690	2.99	20240708	0.00	N	464080	100	17 억		10865	N	N	0	N	00	N
137	20240709	091308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9010	0	3	0.00	506058140	56497	8.21	8910	9070	8910	11710	6310	9010	8957.20	0.06	0	2536	9676	9342	9016	8682	8356	9180	8520	18	2700	100	6300	10	1	17529140	1579	13.73	7.01	12	0.32	656.00	1285.00	21100	20240625	-57.30	8690	20240708	3.68	21100	-57.30	20240625	8690	3.68	20240708	21100	-57.30	20240625	8690	3.68	20240708	0.00	N	464080	100	17 억		10865	N	N	0	N	00	N
138	20240708	161300	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9010	-60	5	-0.66	6014222180	668254	77.90	9030	9350	8690	11790	6350	9070	8999.86	0.09	0	-5551	9963	9516	9293	8846	8623	9405	8735	18	2720	100	6340	10	1	17529140	1579	13.73	7.01	12	3.81	656.00	1285.00	21100	20240625	-57.30	8690	20240708	3.68	21100	-57.30	20240625	8690	3.68	20240708	21100	-57.30	20240625	8690	3.68	20240708	0.00	N	464080	100	17 억		16499	N	N	0	N	00	N
139	20240708	151303	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9080	10	2	0.11	5794350160	643921	75.06	9030	9350	8690	11790	6350	9070	8998.53	0.09	0	-6658	9963	9516	9293	8846	8623	9405	8735	18	2720	100	6340	10	1	17529140	1592	13.84	7.07	12	3.67	656.00	1285.00	21100	20240625	-56.97	8690	20240708	4.49	21100	-56.97	20240625	8690	4.49	20240708	21100	-56.97	20240625	8690	4.49	20240708	0.00	N	464080	100	17 억		16499	N	N	0	N	00	N
140	20240708	141305	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9050	-20	5	-0.22	5325457390	592115	69.02	9030	9350	8690	11790	6350	9070	8993.94	0.09	0	-6009	9963	9516	9293	8846	8623	9405	8735	18	2720	100	6340	10	1	17529140	1586	13.80	7.04	12	3.38	656.00	1285.00	21100	20240625	-57.11	8690	20240708	4.14	21100	-57.11	20240625	8690	4.14	20240708	21100	-57.11	20240625	8690	4.14	20240708	0.00	N	464080	100	17 억		16499	N	N	0	N	00	N
141	20240708	131300	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9080	10	2	0.11	4996925360	555892	64.80	9030	9350	8690	11790	6350	9070	8989.01	0.09	0	-3045	9963	9516	9293	8846	8623	9405	8735	18	2720	100	6340	10	1	17529140	1592	13.84	7.07	12	3.17	656.00	1285.00	21100	20240625	-56.97	8690	20240708	4.49	21100	-56.97	20240625	8690	4.49	20240708	21100	-56.97	20240625	8690	4.49	20240708	0.00	N	464080	100	17 억		16499	N	N	0	N	00	N
142	20240708	121302	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9060	-10	5	-0.11	4531902920	504791	58.84	9030	9350	8690	11790	6350	9070	8977.76	0.09	0	-121	9963	9516	9293	8846	8623	9405	8735	18	2720	100	6340	10	1	17529140	1588	13.81	7.05	12	2.88	656.00	1285.00	21100	20240625	-57.06	8690	20240708	4.26	21100	-57.06	20240625	8690	4.26	20240708	21100	-57.06	20240625	8690	4.26	20240708	0.00	N	464080	100	17 억		16499	N	N	0	N	00	N
143	20240708	111300	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8950	-120	5	-1.32	2635626490	298524	34.80	9030	9030	8690	11790	6350	9070	8828.77	0.09	0	4196	9963	9516	9293	8846	8623	9405	8735	18	2720	100	6340	10	1	17529140	1569	13.64	6.96	12	1.70	656.00	1285.00	21100	20240625	-57.58	8690	20240708	2.99	21100	-57.58	20240625	8690	2.99	20240708	21100	-57.58	20240625	8690	2.99	20240708	0.00	N	464080	100	17 억		16499	N	N	0	N	00	N
144	20240708	101259	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8800	-270	5	-2.98	1848660180	210066	24.49	9030	9030	8690	11790	6350	9070	8800.24	0.09	0	433	9963	9516	9293	8846	8623	9405	8735	18	2720	100	6340	10	1	17529140	1543	13.41	6.85	12	1.20	656.00	1285.00	21100	20240625	-58.29	8690	20240708	1.27	21100	-58.29	20240625	8690	1.27	20240708	21100	-58.29	20240625	8690	1.27	20240708	0.00	N	464080	100	17 억		16499	N	N	0	N	00	N
145	20240708	091258	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	8740	-330	5	-3.64	875314160	99014	11.54	9030	9030	8690	11790	6350	9070	8840.05	0.09	0	2967	9963	9516	9293	8846	8623	9405	8735	18	2720	100	6340	10	1	17529140	1532	13.32	6.80	12	0.56	656.00	1285.00	21100	20240625	-58.58	8690	20240708	0.58	21100	-58.58	20240625	8690	0.58	20240708	21100	-58.58	20240625	8690	0.58	20240708	0.00	N	464080	100	17 억		16499	N	N	0	N	00	N
146	20240705	161252	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9070	-770	5	-7.83	7719570240	827603	67.21	9660	9740	9070	12790	6890	9840	9329.28	0.11	0	-2051	10886	10362	10076	9552	9266	10220	9410	18	2950	100	6880	10	1	17529140	1590	13.83	7.06	12	4.72	656.00	1285.00	21100	20240625	-57.01	9070	20240705	0.00	21100	-57.01	20240625	9070	0.00	20240705	21100	-57.01	20240625	9070	0.00	20240705	0.00	N	464080	100	17 억		18421	N	N	0	N	00	N
147	20240705	151257	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9100	-740	5	-7.52	7296499820	781035	63.43	9660	9740	9070	12790	6890	9840	9341.82	0.11	0	-2051	10886	10362	10076	9552	9266	10220	9410	18	2950	100	6880	10	1	17529140	1595	13.87	7.08	12	4.46	656.00	1285.00	21100	20240625	-56.87	9070	20240705	0.33	21100	-56.87	20240625	9070	0.33	20240705	21100	-56.87	20240625	9070	0.33	20240705	0.00	N	464080	100	17 억		18421	N	N	0	N	00	N
148	20240705	141259	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9170	-670	5	-6.81	6459098240	689280	55.98	9660	9740	9120	12790	6890	9840	9370.50	0.11	0	-4232	10886	10362	10076	9552	9266	10220	9410	18	2950	100	6880	10	1	17529140	1607	13.98	7.14	12	3.93	656.00	1285.00	21100	20240625	-56.54	9120	20240705	0.55	21100	-56.54	20240625	9120	0.55	20240705	21100	-56.54	20240625	9120	0.55	20240705	0.00	N	464080	100	17 억		18421	N	N	0	N	00	N
149	20240705	131256	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9210	-630	5	-6.40	5703484240	607032	49.30	9660	9740	9180	12790	6890	9840	9395.38	0.11	0	-1147	10886	10362	10076	9552	9266	10220	9410	18	2950	100	6880	10	1	17529140	1614	14.04	7.17	12	3.46	656.00	1285.00	21100	20240625	-56.35	9180	20240705	0.33	21100	-56.35	20240625	9180	0.33	20240705	21100	-56.35	20240625	9180	0.33	20240705	0.00	N	464080	100	17 억		18421	N	N	0	N	00	N
150	20240705	121257	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9230	-610	5	-6.20	5326223100	566168	45.98	9660	9740	9180	12790	6890	9840	9407.17	0.11	0	-1200	10886	10362	10076	9552	9266	10220	9410	18	2950	100	6880	10	1	17529140	1618	14.07	7.18	12	3.23	656.00	1285.00	21100	20240625	-56.26	9180	20240705	0.54	21100	-56.26	20240625	9180	0.54	20240705	21100	-56.26	20240625	9180	0.54	20240705	0.00	N	464080	100	17 억		18421	N	N	0	N	00	N
151	20240705	111252	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9210	-630	5	-6.40	4601758200	487818	39.62	9660	9740	9180	12790	6890	9840	9433.00	0.11	0	1126	10886	10362	10076	9552	9266	10220	9410	18	2950	100	6880	10	1	17529140	1614	14.04	7.17	12	2.78	656.00	1285.00	21100	20240625	-56.35	9180	20240705	0.33	21100	-56.35	20240625	9180	0.33	20240705	21100	-56.35	20240625	9180	0.33	20240705	0.00	N	464080	100	17 억		18421	N	N	0	N	00	N
152	20240705	101253	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9480	-360	5	-3.66	2521034460	264269	21.46	9660	9740	9400	12790	6890	9840	9539.17	0.11	0	-3156	10886	10362	10076	9552	9266	10220	9410	18	2950	100	6880	10	1	17529140	1662	14.45	7.38	12	1.51	656.00	1285.00	21100	20240625	-55.07	9400	20240705	0.85	21100	-55.07	20240625	9400	0.85	20240705	21100	-55.07	20240625	9400	0.85	20240705	0.00	N	464080	100	17 억		18421	N	N	0	N	00	N
153	20240705	091255	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9500	-340	5	-3.46	1136040250	119231	9.68	9660	9710	9400	12790	6890	9840	9526.95	0.11	0	7211	10886	10362	10076	9552	9266	10220	9410	18	2950	100	6880	10	1	17529140	1665	14.48	7.39	12	0.68	656.00	1285.00	21100	20240625	-54.98	9400	20240705	1.06	21100	-54.98	20240625	9400	1.06	20240705	21100	-54.98	20240625	9400	1.06	20240705	0.00	N	464080	100	17 억		18421	N	N	0	N	00	N
154	20240704	161247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	-690	5	-6.55	12138112050	1198298	9.98	10470	10600	9790	13680	7380	10530	10125.49	0.13	0	-4399	12470	11500	10600	9630	8730	11985	10115	18	3150	100	7370	10	1	17529140	1725	15.00	7.66	12	6.84	656.00	1285.00	21100	20240625	-53.36	9400	20240702	4.68	21100	-53.36	20240625	9400	4.68	20240702	21100	-53.36	20240625	9400	4.68	20240702	0.00	N	464080	100	17 억		23308	N	N	0	N	00	N
155	20240704	151253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9840	-690	5	-6.55	11602716750	1144005	9.53	10470	10600	9800	13680	7380	10530	10136.87	0.13	0	-7443	12470	11500	10600	9630	8730	11985	10115	18	3150	100	7370	10	1	17529140	1725	15.00	7.66	12	6.53	656.00	1285.00	21100	20240625	-53.36	9400	20240702	4.68	21100	-53.36	20240625	9400	4.68	20240702	21100	-53.36	20240625	9400	4.68	20240702	0.00	N	464080	100	17 억		23308	N	N	0	N	00	N
156	20240704	141252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10010	-520	5	-4.94	10052604340	987427	8.22	10470	10600	9920	13680	7380	10530	10175.04	0.13	0	2356	12470	11500	10600	9630	8730	11985	10115	18	3150	100	7370	10	1	17529140	1755	15.26	7.79	12	5.63	656.00	1285.00	21100	20240625	-52.56	9400	20240702	6.49	21100	-52.56	20240625	9400	6.49	20240702	21100	-52.56	20240625	9400	6.49	20240702	0.00	N	464080	100	17 억		23308	N	N	0	N	00	N
157	20240704	131251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	-330	5	-3.13	9408199170	923826	7.70	10470	10600	9920	13680	7380	10530	10178.06	0.13	0	3882	12470	11500	10600	9630	8730	11985	10115	18	3150	100	7370	10	1	17529140	1788	15.55	7.94	12	5.27	656.00	1285.00	21100	20240625	-51.66	9400	20240702	8.51	21100	-51.66	20240625	9400	8.51	20240702	21100	-51.66	20240625	9400	8.51	20240702	0.00	N	464080	100	17 억		23308	N	N	0	N	00	N
158	20240704	121251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	9990	-540	5	-5.13	8617779700	845617	7.04	10470	10600	9920	13680	7380	10530	10184.80	0.13	0	-10028	12470	11500	10600	9630	8730	11985	10115	18	3150	100	7370	10	1	17529140	1751	15.23	7.77	12	4.82	656.00	1285.00	21100	20240625	-52.65	9400	20240702	6.28	21100	-52.65	20240625	9400	6.28	20240702	21100	-52.65	20240625	9400	6.28	20240702	0.00	N	464080	100	17 억		23308	N	N	0	N	00	N
159	20240704	111249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10110	-420	5	-3.99	6652249960	650108	5.42	10470	10600	10010	13680	7380	10530	10225.28	0.13	0	2778	12470	11500	10600	9630	8730	11985	10115	18	3150	100	7370	10	1	17529140	1772	15.41	7.87	12	3.71	656.00	1285.00	21100	20240625	-52.09	9400	20240702	7.55	21100	-52.09	20240625	9400	7.55	20240702	21100	-52.09	20240625	9400	7.55	20240702	0.00	N	464080	100	17 억		23308	N	N	0	N	00	N
160	20240704	101250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10280	-250	5	-2.37	5576269520	544407	4.53	10470	10600	10010	13680	7380	10530	10234.43	0.13	0	5568	12470	11500	10600	9630	8730	11985	10115	18	3150	100	7370	10	1	17529140	1802	15.67	8.00	12	3.11	656.00	1285.00	21100	20240625	-51.28	9400	20240702	9.36	21100	-51.28	20240625	9400	9.36	20240702	21100	-51.28	20240625	9400	9.36	20240702	0.00	N	464080	100	17 억		23308	N	N	0	N	00	N
161	20240704	091252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10090	-440	5	-4.18	3041541180	294839	2.46	10470	10600	10060	13680	7380	10530	10304.08	0.13	0	930	12470	11500	10600	9630	8730	11985	10115	18	3150	100	7370	10	1	17529140	1769	15.38	7.85	12	1.68	656.00	1285.00	21100	20240625	-52.18	9400	20240702	7.34	21100	-52.18	20240625	9400	7.34	20240702	21100	-52.18	20240625	9400	7.34	20240702	0.00	N	464080	100	17 억		23308	N	N	0	N	00	N
162	20240703	161245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10530	1040	2	10.96	129130302450	11945037	619.84	9720	11570	9700	12330	6650	9490	10810.69	0.17	0	-5424	10683	10086	9743	9146	8803	9915	8975	18	2840	100	6640	10	1	17529140	1846	16.05	8.19	12	68.14	656.00	1285.00	21100	20240625	-50.09	9400	20240702	12.02	21100	-50.09	20240625	9400	12.02	20240702	21100	-50.09	20240625	9400	12.02	20240702	0.00	N	464080	100	17 억		29444	N	N	0	N	00	N
163	20240703	151248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10460	970	2	10.22	127713291800	11809910	612.83	9720	11570	9700	12330	6650	9490	10814.23	0.17	0	-15029	10683	10086	9743	9146	8803	9915	8975	18	2840	100	6640	10	1	17529140	1834	15.95	8.14	12	67.37	656.00	1285.00	21100	20240625	-50.43	9400	20240702	11.28	21100	-50.43	20240625	9400	11.28	20240702	21100	-50.43	20240625	9400	11.28	20240702	0.00	N	464080	100	17 억		29444	N	N	0	N	00	N
164	20240703	141249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11170	1680	2	17.70	117436311970	10841641	562.59	9720	11570	9700	12330	6650	9490	10832.13	0.17	0	-9206	10683	10086	9743	9146	8803	9915	8975	18	2840	100	6640	10	1	17529140	1958	17.03	8.69	12	61.85	656.00	1285.00	21100	20240625	-47.06	9400	20240702	18.83	21100	-47.06	20240625	9400	18.83	20240702	21100	-47.06	20240625	9400	18.83	20240702	0.00	N	464080	100	17 억		29444	N	N	0	N	00	N
165	20240703	131248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10760	1270	2	13.38	102664243340	9511771	493.58	9720	11570	9700	12330	6650	9490	10793.57	0.17	0	-10308	10683	10086	9743	9146	8803	9915	8975	18	2840	100	6640	10	1	17529140	1886	16.40	8.37	12	54.26	656.00	1285.00	21100	20240625	-49.00	9400	20240702	14.47	21100	-49.00	20240625	9400	14.47	20240702	21100	-49.00	20240625	9400	14.47	20240702	0.00	N	464080	100	17 억		29444	N	N	0	N	00	N
166	20240703	121247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10700	1210	2	12.75	95019342350	8807280	457.02	9720	11570	9700	12330	6650	9490	10788.92	0.17	0	-16921	10683	10086	9743	9146	8803	9915	8975	18	2840	100	6640	10	1	17529140	1876	16.31	8.33	12	50.24	656.00	1285.00	21100	20240625	-49.29	9400	20240702	13.83	21100	-49.29	20240625	9400	13.83	20240702	21100	-49.29	20240625	9400	13.83	20240702	0.00	N	464080	100	17 억		29444	N	N	0	N	00	N
167	20240703	111249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11090	1600	2	16.86	84414294940	7824782	406.04	9720	11570	9700	12330	6650	9490	10788.29	0.17	0	4149	10683	10086	9743	9146	8803	9915	8975	18	2840	100	6640	10	1	17529140	1944	16.91	8.63	12	44.64	656.00	1285.00	21100	20240625	-47.44	9400	20240702	17.98	21100	-47.44	20240625	9400	17.98	20240702	21100	-47.44	20240625	9400	17.98	20240702	0.00	N	464080	100	17 억		29444	N	N	0	N	00	N
168	20240703	101250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10800	1310	2	13.80	41227734010	3934984	204.19	9720	11080	9700	12330	6650	9490	10477.57	0.17	0	-13139	10683	10086	9743	9146	8803	9915	8975	18	2840	100	6640	10	1	17529140	1893	16.46	8.40	12	22.45	656.00	1285.00	21100	20240625	-48.82	9400	20240702	14.89	21100	-48.82	20240625	9400	14.89	20240702	21100	-48.82	20240625	9400	14.89	20240702	0.00	N	464080	100	17 억		29444	N	N	0	N	00	N
169	20240703	091246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10300	810	2	8.54	5491250950	550248	28.55	9720	10430	9700	12330	6650	9490	9980.79	0.17	0	9804	10683	10086	9743	9146	8803	9915	8975	18	2840	100	6640	10	1	17529140	1806	15.70	8.02	12	3.14	656.00	1285.00	21100	20240625	-51.18	9400	20240702	9.57	21100	-51.18	20240625	9400	9.57	20240702	21100	-51.18	20240625	9400	9.57	20240702	0.00	N	464080	100	17 억		29444	N	N	0	N	00	N
170	20240702	161242	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9490	-1050	5	-9.96	18306933720	1863896	115.66	10330	10340	9400	13700	7380	10540	9822.35	0.16	0	1790	12106	11322	10906	10122	9706	11115	9915	18	3160	100	7370	10	1	17529140	1664	14.47	7.39	12	10.63	656.00	1285.00	21100	20240625	-55.02	9400	20240702	0.96	21100	-55.02	20240625	9400	0.96	20240702	21100	-55.02	20240625	9400	0.96	20240702	0.00	N	464080	100	17 억		27907	N	N	0	N	00	N
171	20240702	151244	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9510	-1030	5	-9.77	17636036260	1793316	111.28	10330	10340	9400	13700	7380	10540	9834.17	0.16	0	-2416	12106	11322	10906	10122	9706	11115	9915	18	3160	100	7370	10	1	17529140	1667	14.50	7.40	12	10.23	656.00	1285.00	21100	20240625	-54.93	9400	20240702	1.17	21100	-54.93	20240625	9400	1.17	20240702	21100	-54.93	20240625	9400	1.17	20240702	0.00	N	464080	100	17 억		27907	N	N	0	N	00	N
172	20240702	141245	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9650	-890	5	-8.44	16401955080	1664584	103.29	10330	10340	9400	13700	7380	10540	9853.33	0.16	0	416	12106	11322	10906	10122	9706	11115	9915	18	3160	100	7370	10	1	17529140	1692	14.71	7.51	12	9.50	656.00	1285.00	21100	20240625	-54.27	9400	20240702	2.66	21100	-54.27	20240625	9400	2.66	20240702	21100	-54.27	20240625	9400	2.66	20240702	0.00	N	464080	100	17 억		27907	N	N	0	N	00	N
173	20240702	131245	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9610	-930	5	-8.82	11726709390	1194247	74.10	10330	10340	9400	13700	7380	10540	9819.10	0.16	0	-4158	12106	11322	10906	10122	9706	11115	9915	18	3160	100	7370	10	1	17529140	1685	14.65	7.48	12	6.81	656.00	1285.00	21100	20240625	-54.45	9400	20240702	2.23	21100	-54.45	20240625	9400	2.23	20240702	21100	-54.45	20240625	9400	2.23	20240702	0.00	N	464080	100	17 억		27907	N	N	0	N	00	N
174	20240702	121245	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9690	-850	5	-8.06	10154323740	1029195	63.86	10330	10340	9510	13700	7380	10540	9866.03	0.16	0	7844	12106	11322	10906	10122	9706	11115	9915	18	3160	100	7370	10	1	17529140	1699	14.77	7.54	12	5.87	656.00	1285.00	21100	20240625	-54.08	9510	20240702	1.89	21100	-54.08	20240625	9510	1.89	20240702	21100	-54.08	20240625	9510	1.89	20240702	0.00	N	464080	100	17 억		27907	N	N	0	N	00	N
175	20240702	111244	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9670	-870	5	-8.25	8786976530	889506	55.19	10330	10340	9510	13700	7380	10540	9878.21	0.16	0	1509	12106	11322	10906	10122	9706	11115	9915	18	3160	100	7370	10	1	17529140	1695	14.74	7.53	12	5.07	656.00	1285.00	21100	20240625	-54.17	9510	20240702	1.68	21100	-54.17	20240625	9510	1.68	20240702	21100	-54.17	20240625	9510	1.68	20240702	0.00	N	464080	100	17 억		27907	N	N	0	N	00	N
176	20240702	101243	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	9610	-930	5	-8.82	7148315180	719434	44.64	10330	10340	9510	13700	7380	10540	9935.71	0.16	0	-99	12106	11322	10906	10122	9706	11115	9915	18	3160	100	7370	10	1	17529140	1685	14.65	7.48	12	4.10	656.00	1285.00	21100	20240625	-54.45	9510	20240702	1.05	21100	-54.45	20240625	9510	1.05	20240702	21100	-54.45	20240625	9510	1.05	20240702	0.00	N	464080	100	17 억		27907	N	N	0	N	00	N
177	20240702	091244	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10070	-470	5	-4.46	2172744520	213284	13.23	10330	10340	10060	13700	7380	10540	10186.46	0.16	0	-3992	12106	11322	10906	10122	9706	11115	9915	18	3160	100	7370	10	1	17529140	1765	15.35	7.84	12	1.22	656.00	1285.00	21100	20240625	-52.27	10060	20240702	0.10	21100	-52.27	20240625	10060	0.10	20240702	21100	-52.27	20240625	10060	0.10	20240702	0.00	N	464080	100	17 억		27907	N	N	0	N	00	N
178	20240701	161239	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10540	-940	5	-8.19	16643413430	1510506	47.65	11590	11690	10490	14920	8040	11480	11020.01	0.06	0	19106	13453	12466	11963	10976	10473	12215	10725	18	3440	100	8030	10	1	17529140	1848	16.07	8.20	12	8.62	656.00	1285.00	21100	20240625	-50.05	10490	20240701	0.48	21100	-50.05	20240625	10490	0.48	20240701	21100	-50.05	20240625	10490	0.48	20240701	0.00	N	464080	100	17 억		10770	N	N	0	N	00	N
179	20240701	151242	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10540	-940	5	-8.19	15573567330	1408920	44.44	11590	11690	10490	14920	8040	11480	11052.85	0.06	0	19895	13453	12466	11963	10976	10473	12215	10725	18	3440	100	8030	10	1	17529140	1848	16.07	8.20	12	8.04	656.00	1285.00	21100	20240625	-50.05	10490	20240701	0.48	21100	-50.05	20240625	10490	0.48	20240701	21100	-50.05	20240625	10490	0.48	20240701	0.00	N	464080	100	17 억		10770	N	N	0	N	00	N
180	20240701	141240	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10930	-550	5	-4.79	11725333140	1047840	33.05	11590	11690	10880	14920	8040	11480	11189.37	0.06	0	3432	13453	12466	11963	10976	10473	12215	10725	18	3440	100	8030	10	1	17529140	1916	16.66	8.51	12	5.98	656.00	1285.00	21100	20240625	-48.20	10880	20240701	0.46	21100	-48.20	20240625	10880	0.46	20240701	21100	-48.20	20240625	10880	0.46	20240701	0.00	N	464080	100	17 억		10770	N	N	0	N	00	N
181	20240701	131240	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11110	-370	5	-3.22	10194015260	908413	28.66	11590	11690	10960	14920	8040	11480	11221.13	0.06	0	11477	13453	12466	11963	10976	10473	12215	10725	18	3440	100	8030	10	1	17529140	1947	16.94	8.65	12	5.18	656.00	1285.00	21100	20240625	-47.35	10960	20240701	1.37	21100	-47.35	20240625	10960	1.37	20240701	21100	-47.35	20240625	10960	1.37	20240701	0.00	N	464080	100	17 억		10770	N	N	0	N	00	N
182	20240701	121243	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11030	-450	5	-3.92	9354627590	832438	26.26	11590	11690	10960	14920	8040	11480	11236.96	0.06	0	6877	13453	12466	11963	10976	10473	12215	10725	18	3440	100	8030	10	1	17529140	1933	16.81	8.58	12	4.75	656.00	1285.00	21100	20240625	-47.73	10960	20240701	0.64	21100	-47.73	20240625	10960	0.64	20240701	21100	-47.73	20240625	10960	0.64	20240701	0.00	N	464080	100	17 억		10770	N	N	0	N	00	N
183	20240701	111237	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11110	-370	5	-3.22	8522016260	757157	23.88	11590	11690	10960	14920	8040	11480	11254.60	0.06	0	5368	13453	12466	11963	10976	10473	12215	10725	18	3440	100	8030	10	1	17529140	1947	16.94	8.65	12	4.32	656.00	1285.00	21100	20240625	-47.35	10960	20240701	1.37	21100	-47.35	20240625	10960	1.37	20240701	21100	-47.35	20240625	10960	1.37	20240701	0.00	N	464080	100	17 억		10770	N	N	0	N	00	N
184	20240701	101236	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11100	-380	5	-3.31	6549461930	579093	18.27	11590	11690	11030	14920	8040	11480	11309.19	0.06	0	2669	13453	12466	11963	10976	10473	12215	10725	18	3440	100	8030	10	1	17529140	1946	16.92	8.64	12	3.30	656.00	1285.00	21100	20240625	-47.39	11030	20240701	0.63	21100	-47.39	20240625	11030	0.63	20240701	21100	-47.39	20240625	11030	0.63	20240701	0.00	N	464080	100	17 억		10770	N	N	0	N	00	N
185	20240701	091233	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11420	-60	5	-0.52	2273494160	198003	6.25	11590	11690	11100	14920	8040	11480	11482.14	0.06	0	13689	13453	12466	11963	10976	10473	12215	10725	18	3440	100	8030	10	1	17529140	2002	17.41	8.89	12	1.13	656.00	1285.00	21100	20240625	-45.88	11100	20240701	2.88	21100	-45.88	20240625	11100	2.88	20240701	21100	-45.88	20240625	11100	2.88	20240701	0.00	N	464080	100	17 억		10770	N	N	0	N	00	N