KissMeData/458870/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	161345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10970	-30	5	-0.27	2249296880	200969	366.52	10990	11790	10870	14300	7700	11000	11192.29	0.25	0	-12586	11293	11146	11023	10876	10753	11085	10815	61	3300	500	7700	10	1	12293880	1349	-12.12	14.82	12	1.63	-905.00	740.00	36000	20240619	-69.53	10730	20240719	2.24	36000	-69.53	20240619	10730	2.24	20240719	36000	-69.53	20240619	10730	2.24	20240719	0.06	N	458870	500	61 억		31033	N	N	0	N	00	N
3	20240731	151403	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10950	-50	5	-0.45	2230644500	199269	363.42	10990	11790	10870	14300	7700	11000	11194.14	0.25	0	-12625	11293	11146	11023	10876	10753	11085	10815	61	3300	500	7700	10	1	12293880	1346	-12.10	14.80	12	1.62	-905.00	740.00	36000	20240619	-69.58	10730	20240719	2.05	36000	-69.58	20240619	10730	2.05	20240719	36000	-69.58	20240619	10730	2.05	20240719	0.06	N	458870	500	61 억		31033	N	N	0	N	00	N
4	20240731	141406	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10930	-70	5	-0.64	2129392110	189998	346.51	10990	11790	10870	14300	7700	11000	11207.44	0.25	0	-12320	11293	11146	11023	10876	10753	11085	10815	61	3300	500	7700	10	1	12293880	1344	-12.08	14.77	12	1.55	-905.00	740.00	36000	20240619	-69.64	10730	20240719	1.86	36000	-69.64	20240619	10730	1.86	20240719	36000	-69.64	20240619	10730	1.86	20240719	0.06	N	458870	500	61 억		31033	N	N	0	N	00	N
5	20240731	131358	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10990	-10	5	-0.09	2036397850	181487	330.99	10990	11790	10870	14300	7700	11000	11220.63	0.25	0	-8966	11293	11146	11023	10876	10753	11085	10815	61	3300	500	7700	10	1	12293880	1351	-12.14	14.85	12	1.48	-905.00	740.00	36000	20240619	-69.47	10730	20240719	2.42	36000	-69.47	20240619	10730	2.42	20240719	36000	-69.47	20240619	10730	2.42	20240719	0.06	N	458870	500	61 억		31033	N	N	0	N	00	N
6	20240731	121359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11000	0	3	0.00	1959168430	174456	318.16	10990	11790	10870	14300	7700	11000	11230.16	0.25	0	-8965	11293	11146	11023	10876	10753	11085	10815	61	3300	500	7700	10	1	12293880	1352	-12.15	14.86	12	1.42	-905.00	740.00	36000	20240619	-69.44	10730	20240719	2.52	36000	-69.44	20240619	10730	2.52	20240719	36000	-69.44	20240619	10730	2.52	20240719	0.06	N	458870	500	61 억		31033	N	N	0	N	00	N
7	20240731	111359	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10970	-30	5	-0.27	1900322520	169086	308.37	10990	11790	10870	14300	7700	11000	11238.79	0.25	0	-8149	11293	11146	11023	10876	10753	11085	10815	61	3300	500	7700	10	1	12293880	1349	-12.12	14.82	12	1.38	-905.00	740.00	36000	20240619	-69.53	10730	20240719	2.24	36000	-69.53	20240619	10730	2.24	20240719	36000	-69.53	20240619	10730	2.24	20240719	0.06	N	458870	500	61 억		31033	N	N	0	N	00	N
8	20240731	101356	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11290	290	2	2.64	1209131040	106494	194.22	10990	11790	10990	14300	7700	11000	11353.98	0.25	0	6728	11293	11146	11023	10876	10753	11085	10815	61	3300	500	7700	10	1	12293880	1388	-12.48	15.26	12	0.87	-905.00	740.00	36000	20240619	-68.64	10730	20240719	5.22	36000	-68.64	20240619	10730	5.22	20240719	36000	-68.64	20240619	10730	5.22	20240719	0.06	N	458870	500	61 억		31033	N	N	0	N	00	N
9	20240731	091355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11020	20	2	0.18	55194700	5009	9.14	10990	11070	10990	14300	7700	11000	11019.11	0.25	0	1318	11293	11146	11023	10876	10753	11085	10815	61	3300	500	7700	10	1	12293880	1355	-12.18	14.89	12	0.04	-905.00	740.00	36000	20240619	-69.39	10730	20240719	2.70	36000	-69.39	20240619	10730	2.70	20240719	36000	-69.39	20240619	10730	2.70	20240719	0.06	N	458870	500	61 억		31033	N	N	0	N	00	N
10	20240730	161321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11000	50	2	0.46	602706950	54700	113.93	11100	11170	10900	14230	7670	10950	11018.41	0.24	0	1854	11343	11146	10983	10786	10623	11065	10705	61	3280	500	7660	10	1	12293880	1352	-12.15	14.86	12	0.44	-905.00	740.00	36000	20240619	-69.44	10730	20240719	2.52	36000	-69.44	20240619	10730	2.52	20240719	36000	-69.44	20240619	10730	2.52	20240719	0.06	N	458870	500	61 억		29294	N	N	0	N	00	N
11	20240730	151351	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10950	0	3	0.00	592185460	53743	111.94	11100	11170	10900	14230	7670	10950	11018.84	0.24	0	2111	11343	11146	10983	10786	10623	11065	10705	61	3280	500	7660	10	1	12293880	1346	-12.10	14.80	12	0.44	-905.00	740.00	36000	20240619	-69.58	10730	20240719	2.05	36000	-69.58	20240619	10730	2.05	20240719	36000	-69.58	20240619	10730	2.05	20240719	0.06	N	458870	500	61 억		29294	N	N	0	N	00	N
12	20240730	141332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11030	80	2	0.73	497517840	45126	93.99	11100	11170	10900	14230	7670	10950	11025.08	0.24	0	1119	11343	11146	10983	10786	10623	11065	10705	61	3280	500	7660	10	1	12293880	1356	-12.19	14.91	12	0.37	-905.00	740.00	36000	20240619	-69.36	10730	20240719	2.80	36000	-69.36	20240619	10730	2.80	20240719	36000	-69.36	20240619	10730	2.80	20240719	0.06	N	458870	500	61 억		29294	N	N	0	N	00	N
13	20240730	131338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11000	50	2	0.46	464199330	42097	87.68	11100	11170	10900	14230	7670	10950	11026.90	0.24	0	633	11343	11146	10983	10786	10623	11065	10705	61	3280	500	7660	10	1	12293880	1352	-12.15	14.86	12	0.34	-905.00	740.00	36000	20240619	-69.44	10730	20240719	2.52	36000	-69.44	20240619	10730	2.52	20240719	36000	-69.44	20240619	10730	2.52	20240719	0.06	N	458870	500	61 억		29294	N	N	0	N	00	N
14	20240730	121328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11000	50	2	0.46	394949590	35775	74.51	11100	11170	10900	14230	7670	10950	11039.82	0.24	0	1086	11343	11146	10983	10786	10623	11065	10705	61	3280	500	7660	10	1	12293880	1352	-12.15	14.86	12	0.29	-905.00	740.00	36000	20240619	-69.44	10730	20240719	2.52	36000	-69.44	20240619	10730	2.52	20240719	36000	-69.44	20240619	10730	2.52	20240719	0.06	N	458870	500	61 억		29294	N	N	0	N	00	N
15	20240730	111338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11040	90	2	0.82	328989390	29789	62.05	11100	11170	10900	14230	7670	10950	11043.99	0.24	0	1147	11343	11146	10983	10786	10623	11065	10705	61	3280	500	7660	10	1	12293880	1357	-12.20	14.92	12	0.24	-905.00	740.00	36000	20240619	-69.33	10730	20240719	2.89	36000	-69.33	20240619	10730	2.89	20240719	36000	-69.33	20240619	10730	2.89	20240719	0.06	N	458870	500	61 억		29294	N	N	0	N	00	N
16	20240730	101345	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11040	90	2	0.82	181058260	16463	34.29	11100	11150	10900	14230	7670	10950	10997.89	0.24	0	-1179	11343	11146	10983	10786	10623	11065	10705	61	3280	500	7660	10	1	12293880	1357	-12.20	14.92	12	0.13	-905.00	740.00	36000	20240619	-69.33	10730	20240719	2.89	36000	-69.33	20240619	10730	2.89	20240719	36000	-69.33	20240619	10730	2.89	20240719	0.06	N	458870	500	61 억		29294	N	N	0	N	00	N
17	20240730	091355	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10980	30	2	0.27	40867200	3727	7.76	11100	11100	10900	14230	7670	10950	10965.17	0.24	0	-625	11343	11146	10983	10786	10623	11065	10705	61	3280	500	7660	10	1	12293880	1350	-12.13	14.84	12	0.03	-905.00	740.00	36000	20240619	-69.50	10730	20240719	2.33	36000	-69.50	20240619	10730	2.33	20240719	36000	-69.50	20240619	10730	2.33	20240719	0.06	N	458870	500	61 억		29294	N	N	0	N	00	N
18	20240729	161319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10950	-30	5	-0.27	505319100	46295	64.96	10980	11180	10820	14270	7690	10980	10915.19	0.23	0	731	11333	11156	10993	10816	10653	11245	10905	61	3290	500	7680	10	1	12293880	1346	-12.10	14.80	12	0.38	-905.00	740.00	36000	20240619	-69.58	10730	20240719	2.05	36000	-69.58	20240619	10730	2.05	20240719	36000	-69.58	20240619	10730	2.05	20240719	0.06	N	458870	500	61 억		28563	N	N	0	N	00	N
19	20240729	151340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10960	-20	5	-0.18	490295740	44923	63.04	10980	11180	10820	14270	7690	10980	10914.14	0.23	0	736	11333	11156	10993	10816	10653	11245	10905	61	3290	500	7680	10	1	12293880	1347	-12.11	14.81	12	0.37	-905.00	740.00	36000	20240619	-69.56	10730	20240719	2.14	36000	-69.56	20240619	10730	2.14	20240719	36000	-69.56	20240619	10730	2.14	20240719	0.06	N	458870	500	61 억		28563	N	N	0	N	00	N
20	20240729	141347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10990	10	2	0.09	463893850	42519	59.67	10980	11180	10820	14270	7690	10980	10910.27	0.23	0	609	11333	11156	10993	10816	10653	11245	10905	61	3290	500	7680	10	1	12293880	1351	-12.14	14.85	12	0.35	-905.00	740.00	36000	20240619	-69.47	10730	20240719	2.42	36000	-69.47	20240619	10730	2.42	20240719	36000	-69.47	20240619	10730	2.42	20240719	0.06	N	458870	500	61 억		28563	N	N	0	N	00	N
21	20240729	131347	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11030	50	2	0.46	446665980	40950	57.46	10980	11180	10820	14270	7690	10980	10907.59	0.23	0	591	11333	11156	10993	10816	10653	11245	10905	61	3290	500	7680	10	1	12293880	1356	-12.19	14.91	12	0.33	-905.00	740.00	36000	20240619	-69.36	10730	20240719	2.80	36000	-69.36	20240619	10730	2.80	20240719	36000	-69.36	20240619	10730	2.80	20240719	0.06	N	458870	500	61 억		28563	N	N	0	N	00	N
22	20240729	121346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10920	-60	5	-0.55	344803930	31640	44.40	10980	11180	10820	14270	7690	10980	10897.72	0.23	0	333	11333	11156	10993	10816	10653	11245	10905	61	3290	500	7680	10	1	12293880	1342	-12.07	14.76	12	0.26	-905.00	740.00	36000	20240619	-69.67	10730	20240719	1.77	36000	-69.67	20240619	10730	1.77	20240719	36000	-69.67	20240619	10730	1.77	20240719	0.06	N	458870	500	61 억		28563	N	N	0	N	00	N
23	20240729	111335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10920	-60	5	-0.55	328737180	30169	42.34	10980	11180	10820	14270	7690	10980	10896.52	0.23	0	319	11333	11156	10993	10816	10653	11245	10905	61	3290	500	7680	10	1	12293880	1342	-12.07	14.76	12	0.25	-905.00	740.00	36000	20240619	-69.67	10730	20240719	1.77	36000	-69.67	20240619	10730	1.77	20240719	36000	-69.67	20240619	10730	1.77	20240719	0.06	N	458870	500	61 억		28563	N	N	0	N	00	N
24	20240729	101329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10940	-40	5	-0.36	277608550	25492	35.77	10980	11180	10820	14270	7690	10980	10890.03	0.23	0	189	11333	11156	10993	10816	10653	11245	10905	61	3290	500	7680	10	1	12293880	1345	-12.09	14.78	12	0.21	-905.00	740.00	36000	20240619	-69.61	10730	20240719	1.96	36000	-69.61	20240619	10730	1.96	20240719	36000	-69.61	20240619	10730	1.96	20240719	0.06	N	458870	500	61 억		28563	N	N	0	N	00	N
25	20240729	091327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10940	-40	5	-0.36	134683060	12396	17.39	10980	10980	10820	14270	7690	10980	10865.04	0.23	0	-1168	11333	11156	10993	10816	10653	11245	10905	61	3290	500	7680	10	1	12293880	1345	-12.09	14.78	12	0.10	-905.00	740.00	36000	20240619	-69.61	10730	20240719	1.96	36000	-69.61	20240619	10730	1.96	20240719	36000	-69.61	20240619	10730	1.96	20240719	0.06	N	458870	500	61 억		28563	N	N	0	N	00	N
26	20240726	161309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10980	20	2	0.18	775791450	70546	79.27	10960	11170	10830	14240	7680	10960	10996.96	0.18	0	6235	11420	11190	11070	10840	10720	11130	10780	61	3280	500	7670	10	1	12293880	1350	-12.13	14.84	12	0.57	-905.00	740.00	36000	20240619	-69.50	10730	20240719	2.33	36000	-69.50	20240619	10730	2.33	20240719	36000	-69.50	20240619	10730	2.33	20240719	0.07	N	458870	500	61 억		22328	N	N	0	N	00	N
27	20240726	151320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11000	40	2	0.36	768946140	69923	78.57	10960	11170	10830	14240	7680	10960	10997.04	0.18	0	6405	11420	11190	11070	10840	10720	11130	10780	61	3280	500	7670	10	1	12293880	1352	-12.15	14.86	12	0.57	-905.00	740.00	36000	20240619	-69.44	10730	20240719	2.52	36000	-69.44	20240619	10730	2.52	20240719	36000	-69.44	20240619	10730	2.52	20240719	0.07	N	458870	500	61 억		22328	N	N	0	N	00	N
28	20240726	141319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11000	40	2	0.36	661316180	60097	67.53	10960	11170	10830	14240	7680	10960	11004.15	0.18	0	5785	11420	11190	11070	10840	10720	11130	10780	61	3280	500	7670	10	1	12293880	1352	-12.15	14.86	12	0.49	-905.00	740.00	36000	20240619	-69.44	10730	20240719	2.52	36000	-69.44	20240619	10730	2.52	20240719	36000	-69.44	20240619	10730	2.52	20240719	0.07	N	458870	500	61 억		22328	N	N	0	N	00	N
29	20240726	131322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10990	30	2	0.27	568496940	51646	58.03	10960	11170	10830	14240	7680	10960	11007.57	0.18	0	4100	11420	11190	11070	10840	10720	11130	10780	61	3280	500	7670	10	1	12293880	1351	-12.14	14.85	12	0.42	-905.00	740.00	36000	20240619	-69.47	10730	20240719	2.42	36000	-69.47	20240619	10730	2.42	20240719	36000	-69.47	20240619	10730	2.42	20240719	0.07	N	458870	500	61 억		22328	N	N	0	N	00	N
30	20240726	121328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11140	180	2	1.64	432877050	39366	44.23	10960	11170	10830	14240	7680	10960	10996.22	0.18	0	4798	11420	11190	11070	10840	10720	11130	10780	61	3280	500	7670	10	1	12293880	1370	-12.31	15.05	12	0.32	-905.00	740.00	36000	20240619	-69.06	10730	20240719	3.82	36000	-69.06	20240619	10730	3.82	20240719	36000	-69.06	20240619	10730	3.82	20240719	0.07	N	458870	500	61 억		22328	N	N	0	N	00	N
31	20240726	111326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11140	180	2	1.64	377297750	34368	38.62	10960	11170	10830	14240	7680	10960	10978.17	0.18	0	4451	11420	11190	11070	10840	10720	11130	10780	61	3280	500	7670	10	1	12293880	1370	-12.31	15.05	12	0.28	-905.00	740.00	36000	20240619	-69.06	10730	20240719	3.82	36000	-69.06	20240619	10730	3.82	20240719	36000	-69.06	20240619	10730	3.82	20240719	0.07	N	458870	500	61 억		22328	N	N	0	N	00	N
32	20240726	101317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11050	90	2	0.82	272667570	24965	28.05	10960	11110	10830	14240	7680	10960	10921.99	0.18	0	2109	11420	11190	11070	10840	10720	11130	10780	61	3280	500	7670	10	1	12293880	1358	-12.21	14.93	12	0.20	-905.00	740.00	36000	20240619	-69.31	10730	20240719	2.98	36000	-69.31	20240619	10730	2.98	20240719	36000	-69.31	20240619	10730	2.98	20240719	0.07	N	458870	500	61 억		22328	N	N	0	N	00	N
33	20240726	091320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10970	10	2	0.09	34092150	3111	3.50	10960	11010	10950	14240	7680	10960	10958.58	0.18	0	821	11420	11190	11070	10840	10720	11130	10780	61	3280	500	7670	10	1	12293880	1349	-12.12	14.82	12	0.03	-905.00	740.00	36000	20240619	-69.53	10730	20240719	2.24	36000	-69.53	20240619	10730	2.24	20240719	36000	-69.53	20240619	10730	2.24	20240719	0.07	N	458870	500	61 억		22328	N	N	0	N	00	N
34	20240725	161315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10960	-470	5	-4.11	983712710	88759	93.80	11100	11300	10950	14850	8010	11430	11082.99	0.24	0	-6869	11863	11646	11333	11116	10803	11755	11225	61	3420	500	8000	10	1	12293880	1347	-12.11	14.81	12	0.72	-905.00	740.00	36000	20240619	-69.56	10730	20240719	2.14	36000	-69.56	20240619	10730	2.14	20240719	36000	-69.56	20240619	10730	2.14	20240719	0.06	N	458870	500	61 억		29225	N	N	0	N	00	N
35	20240725	151330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11020	-410	5	-3.59	875894170	78921	83.41	11100	11300	10990	14850	8010	11430	11098.37	0.24	0	-5809	11863	11646	11333	11116	10803	11755	11225	61	3420	500	8000	10	1	12293880	1355	-12.18	14.89	12	0.64	-905.00	740.00	36000	20240619	-69.39	10730	20240719	2.70	36000	-69.39	20240619	10730	2.70	20240719	36000	-69.39	20240619	10730	2.70	20240719	0.06	N	458870	500	61 억		29225	N	N	0	N	00	N
36	20240725	141325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11070	-360	5	-3.15	668088070	60046	63.46	11100	11300	11030	14850	8010	11430	11126.27	0.24	0	4466	11863	11646	11333	11116	10803	11755	11225	61	3420	500	8000	10	1	12293880	1361	-12.23	14.96	12	0.49	-905.00	740.00	36000	20240619	-69.25	10730	20240719	3.17	36000	-69.25	20240619	10730	3.17	20240719	36000	-69.25	20240619	10730	3.17	20240719	0.06	N	458870	500	61 억		29225	N	N	0	N	00	N
37	20240725	131318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11070	-360	5	-3.15	637393720	57268	60.52	11100	11300	11030	14850	8010	11430	11130.02	0.24	0	3866	11863	11646	11333	11116	10803	11755	11225	61	3420	500	8000	10	1	12293880	1361	-12.23	14.96	12	0.47	-905.00	740.00	36000	20240619	-69.25	10730	20240719	3.17	36000	-69.25	20240619	10730	3.17	20240719	36000	-69.25	20240619	10730	3.17	20240719	0.06	N	458870	500	61 억		29225	N	N	0	N	00	N
38	20240725	121323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11120	-310	5	-2.71	459012630	41148	43.49	11100	11300	11080	14850	8010	11430	11155.16	0.24	0	1761	11863	11646	11333	11116	10803	11755	11225	61	3420	500	8000	10	1	12293880	1367	-12.29	15.03	12	0.33	-905.00	740.00	36000	20240619	-69.11	10730	20240719	3.63	36000	-69.11	20240619	10730	3.63	20240719	36000	-69.11	20240619	10730	3.63	20240719	0.06	N	458870	500	61 억		29225	N	N	0	N	00	N
39	20240725	111322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11110	-320	5	-2.80	395044730	35392	37.40	11100	11300	11100	14850	8010	11430	11161.98	0.24	0	3142	11863	11646	11333	11116	10803	11755	11225	61	3420	500	8000	10	1	12293880	1366	-12.28	15.01	12	0.29	-905.00	740.00	36000	20240619	-69.14	10730	20240719	3.54	36000	-69.14	20240619	10730	3.54	20240719	36000	-69.14	20240619	10730	3.54	20240719	0.06	N	458870	500	61 억		29225	N	N	0	N	00	N
40	20240725	101311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11160	-270	5	-2.36	306214530	27413	28.97	11100	11300	11100	14850	8010	11430	11170.41	0.24	0	2322	11863	11646	11333	11116	10803	11755	11225	61	3420	500	8000	10	1	12293880	1372	-12.33	15.08	12	0.22	-905.00	740.00	36000	20240619	-69.00	10730	20240719	4.01	36000	-69.00	20240619	10730	4.01	20240719	36000	-69.00	20240619	10730	4.01	20240719	0.06	N	458870	500	61 억		29225	N	N	0	N	00	N
41	20240725	091307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11230	-200	5	-1.75	116217980	10408	11.00	11100	11300	11100	14850	8010	11430	11166.22	0.24	0	1917	11863	11646	11333	11116	10803	11755	11225	61	3420	500	8000	10	1	12293880	1381	-12.41	15.18	12	0.08	-905.00	740.00	36000	20240619	-68.81	10730	20240719	4.66	36000	-68.81	20240619	10730	4.66	20240719	36000	-68.81	20240619	10730	4.66	20240719	0.06	N	458870	500	61 억		29225	N	N	0	N	00	N
42	20240724	161304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11430	280	2	2.51	1068471030	93987	162.31	11160	11550	11020	14490	7810	11150	11368.73	0.13	0	13345	11703	11426	11263	10986	10823	11565	11125	61	3340	500	7800	10	1	12293880	1405	-12.63	15.45	12	0.76	-905.00	740.00	36000	20240619	-68.25	10730	20240719	6.52	36000	-68.25	20240619	10730	6.52	20240719	36000	-68.25	20240619	10730	6.52	20240719	0.06	N	458870	500	61 억		15610	N	N	0	N	00	N
43	20240724	151326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11500	350	2	3.14	1048203710	92214	159.25	11160	11550	11020	14490	7810	11150	11367.55	0.13	0	13364	11703	11426	11263	10986	10823	11565	11125	61	3340	500	7800	10	1	12293880	1414	-12.71	15.54	12	0.75	-905.00	740.00	36000	20240619	-68.06	10730	20240719	7.18	36000	-68.06	20240619	10730	7.18	20240719	36000	-68.06	20240619	10730	7.18	20240719	0.06	N	458870	500	61 억		15610	N	N	0	N	00	N
44	20240724	141322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11340	190	2	1.70	812065930	71578	123.61	11160	11520	11020	14490	7810	11150	11345.74	0.13	0	7823	11703	11426	11263	10986	10823	11565	11125	61	3340	500	7800	10	1	12293880	1394	-12.53	15.32	12	0.58	-905.00	740.00	36000	20240619	-68.50	10730	20240719	5.68	36000	-68.50	20240619	10730	5.68	20240719	36000	-68.50	20240619	10730	5.68	20240719	0.06	N	458870	500	61 억		15610	N	N	0	N	00	N
45	20240724	131323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11410	260	2	2.33	612304280	53972	93.21	11160	11520	11020	14490	7810	11150	11345.58	0.13	0	3697	11703	11426	11263	10986	10823	11565	11125	61	3340	500	7800	10	1	12293880	1403	-12.61	15.42	12	0.44	-905.00	740.00	36000	20240619	-68.31	10730	20240719	6.34	36000	-68.31	20240619	10730	6.34	20240719	36000	-68.31	20240619	10730	6.34	20240719	0.06	N	458870	500	61 억		15610	N	N	0	N	00	N
46	20240724	121323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11400	250	2	2.24	532824290	47006	81.18	11160	11520	11020	14490	7810	11150	11336.03	0.13	0	3616	11703	11426	11263	10986	10823	11565	11125	61	3340	500	7800	10	1	12293880	1402	-12.60	15.41	12	0.38	-905.00	740.00	36000	20240619	-68.33	10730	20240719	6.24	36000	-68.33	20240619	10730	6.24	20240719	36000	-68.33	20240619	10730	6.24	20240719	0.06	N	458870	500	61 억		15610	N	N	0	N	00	N
47	20240724	111320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11380	230	2	2.06	434475010	38419	66.35	11160	11490	11020	14490	7810	11150	11309.69	0.13	0	1490	11703	11426	11263	10986	10823	11565	11125	61	3340	500	7800	10	1	12293880	1399	-12.57	15.38	12	0.31	-905.00	740.00	36000	20240619	-68.39	10730	20240719	6.06	36000	-68.39	20240619	10730	6.06	20240719	36000	-68.39	20240619	10730	6.06	20240719	0.06	N	458870	500	61 억		15610	N	N	0	N	00	N
48	20240724	101346	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11400	250	2	2.24	350007100	30985	53.51	11160	11490	11020	14490	7810	11150	11296.97	0.13	0	673	11703	11426	11263	10986	10823	11565	11125	61	3340	500	7800	10	1	12293880	1402	-12.60	15.41	12	0.25	-905.00	740.00	36000	20240619	-68.33	10730	20240719	6.24	36000	-68.33	20240619	10730	6.24	20240719	36000	-68.33	20240619	10730	6.24	20240719	0.06	N	458870	500	61 억		15610	N	N	0	N	00	N
49	20240724	091308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11190	40	2	0.36	82518580	7416	12.81	11160	11190	11020	14490	7810	11150	11126.47	0.13	0	-2069	11703	11426	11263	10986	10823	11565	11125	61	3340	500	7800	10	1	12293880	1376	-12.36	15.12	12	0.06	-905.00	740.00	36000	20240619	-68.92	10730	20240719	4.29	36000	-68.92	20240619	10730	4.29	20240719	36000	-68.92	20240619	10730	4.29	20240719	0.06	N	458870	500	61 억		15610	N	N	0	N	00	N
50	20240723	161257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11150	-50	5	-0.45	636988950	56704	127.20	11110	11540	11100	14560	7840	11200	11233.58	0.06	0	7805	11800	11500	11240	10940	10680	11370	10810	61	3360	500	7840	10	1	12293880	1371	-12.32	15.07	12	0.46	-905.00	740.00	36000	20240619	-69.03	10730	20240719	3.91	36000	-69.03	20240619	10730	3.91	20240719	36000	-69.03	20240619	10730	3.91	20240719	0.07	N	458870	500	61 억		7805	N	N	0	N	00	N
51	20240723	151327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11210	10	2	0.09	618995610	55095	123.60	11110	11540	11100	14560	7840	11200	11235.06	0.06	0	8028	11800	11500	11240	10940	10680	11370	10810	61	3360	500	7840	10	1	12293880	1378	-12.39	15.15	12	0.45	-905.00	740.00	36000	20240619	-68.86	10730	20240719	4.47	36000	-68.86	20240619	10730	4.47	20240719	36000	-68.86	20240619	10730	4.47	20240719	0.07	N	458870	500	61 억		7805	N	N	0	N	00	N
52	20240723	141300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11210	10	2	0.09	540488380	48081	107.86	11110	11540	11100	14560	7840	11200	11241.21	0.06	0	6914	11800	11500	11240	10940	10680	11370	10810	61	3360	500	7840	10	1	12293880	1378	-12.39	15.15	12	0.39	-905.00	740.00	36000	20240619	-68.86	10730	20240719	4.47	36000	-68.86	20240619	10730	4.47	20240719	36000	-68.86	20240619	10730	4.47	20240719	0.07	N	458870	500	61 억		7805	N	N	0	N	00	N
53	20240723	131258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11210	10	2	0.09	469556730	41770	93.70	11110	11540	11100	14560	7840	11200	11241.48	0.06	0	3476	11800	11500	11240	10940	10680	11370	10810	61	3360	500	7840	10	1	12293880	1378	-12.39	15.15	12	0.34	-905.00	740.00	36000	20240619	-68.86	10730	20240719	4.47	36000	-68.86	20240619	10730	4.47	20240719	36000	-68.86	20240619	10730	4.47	20240719	0.07	N	458870	500	61 억		7805	N	N	0	N	00	N
54	20240723	121307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11180	-20	5	-0.18	405376650	36003	80.77	11110	11540	11110	14560	7840	11200	11259.52	0.06	0	3008	11800	11500	11240	10940	10680	11370	10810	61	3360	500	7840	10	1	12293880	1374	-12.35	15.11	12	0.29	-905.00	740.00	36000	20240619	-68.94	10730	20240719	4.19	36000	-68.94	20240619	10730	4.19	20240719	36000	-68.94	20240619	10730	4.19	20240719	0.07	N	458870	500	61 억		7805	N	N	0	N	00	N
55	20240723	111304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11230	30	2	0.27	360729480	32012	71.81	11110	11540	11110	14560	7840	11200	11268.57	0.06	0	3159	11800	11500	11240	10940	10680	11370	10810	61	3360	500	7840	10	1	12293880	1381	-12.41	15.18	12	0.26	-905.00	740.00	36000	20240619	-68.81	10730	20240719	4.66	36000	-68.81	20240619	10730	4.66	20240719	36000	-68.81	20240619	10730	4.66	20240719	0.07	N	458870	500	61 억		7805	N	N	0	N	00	N
56	20240723	101259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11290	90	2	0.80	274629260	24343	54.61	11110	11540	11110	14560	7840	11200	11281.65	0.06	0	2970	11800	11500	11240	10940	10680	11370	10810	61	3360	500	7840	10	1	12293880	1388	-12.48	15.26	12	0.20	-905.00	740.00	36000	20240619	-68.64	10730	20240719	5.22	36000	-68.64	20240619	10730	5.22	20240719	36000	-68.64	20240619	10730	5.22	20240719	0.07	N	458870	500	61 억		7805	N	N	0	N	00	N
57	20240723	091312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11260	60	2	0.54	138337910	12213	27.40	11110	11540	11110	14560	7840	11200	11327.10	0.06	0	1948	11800	11500	11240	10940	10680	11370	10810	61	3360	500	7840	10	1	12293880	1384	-12.44	15.22	12	0.10	-905.00	740.00	36000	20240619	-68.72	10730	20240719	4.94	36000	-68.72	20240619	10730	4.94	20240719	36000	-68.72	20240619	10730	4.94	20240719	0.07	N	458870	500	61 억		7805	N	N	0	N	00	N
58	20240722	161250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11200	-150	5	-1.32	493774720	44343	47.99	11340	11540	10980	14750	7950	11350	11134.44	0.10	0	-4042	11963	11656	11193	10886	10423	11810	11040	61	3400	500	7940	10	1	12293880	1377	-12.38	15.14	12	0.36	-905.00	740.00	36000	20240619	-68.89	10730	20240719	4.38	36000	-68.89	20240619	10730	4.38	20240719	36000	-68.89	20240619	10730	4.38	20240719	0.07	N	458870	500	61 억		11753	N	N	0	N	00	N
59	20240722	151305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11100	-250	5	-2.20	446352530	40103	43.40	11340	11540	10980	14750	7950	11350	11129.47	0.10	0	-4067	11963	11656	11193	10886	10423	11810	11040	61	3400	500	7940	10	1	12293880	1365	-12.27	15.00	12	0.33	-905.00	740.00	36000	20240619	-69.17	10730	20240719	3.45	36000	-69.17	20240619	10730	3.45	20240719	36000	-69.17	20240619	10730	3.45	20240719	0.07	N	458870	500	61 억		11753	N	N	0	N	00	N
60	20240722	141311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11040	-310	5	-2.73	408632540	36685	39.70	11340	11540	10980	14750	7950	11350	11138.23	0.10	0	-4086	11963	11656	11193	10886	10423	11810	11040	61	3400	500	7940	10	1	12293880	1357	-12.20	14.92	12	0.30	-905.00	740.00	36000	20240619	-69.33	10730	20240719	2.89	36000	-69.33	20240619	10730	2.89	20240719	36000	-69.33	20240619	10730	2.89	20240719	0.07	N	458870	500	61 억		11753	N	N	0	N	00	N
61	20240722	131305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11050	-300	5	-2.64	339957210	30443	32.94	11340	11540	11020	14750	7950	11350	11166.25	0.10	0	-4175	11963	11656	11193	10886	10423	11810	11040	61	3400	500	7940	10	1	12293880	1358	-12.21	14.93	12	0.25	-905.00	740.00	36000	20240619	-69.31	10730	20240719	2.98	36000	-69.31	20240619	10730	2.98	20240719	36000	-69.31	20240619	10730	2.98	20240719	0.07	N	458870	500	61 억		11753	N	N	0	N	00	N
62	20240722	121301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11110	-240	5	-2.11	282746860	25270	27.35	11340	11540	11070	14750	7950	11350	11188.23	0.10	0	-3419	11963	11656	11193	10886	10423	11810	11040	61	3400	500	7940	10	1	12293880	1366	-12.28	15.01	12	0.21	-905.00	740.00	36000	20240619	-69.14	10730	20240719	3.54	36000	-69.14	20240619	10730	3.54	20240719	36000	-69.14	20240619	10730	3.54	20240719	0.07	N	458870	500	61 억		11753	N	N	0	N	00	N
63	20240722	111302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11090	-260	5	-2.29	248326110	22165	23.99	11340	11540	11080	14750	7950	11350	11202.69	0.10	0	-3739	11963	11656	11193	10886	10423	11810	11040	61	3400	500	7940	10	1	12293880	1363	-12.25	14.99	12	0.18	-905.00	740.00	36000	20240619	-69.19	10730	20240719	3.36	36000	-69.19	20240619	10730	3.36	20240719	36000	-69.19	20240619	10730	3.36	20240719	0.07	N	458870	500	61 억		11753	N	N	0	N	00	N
64	20240722	101259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11160	-190	5	-1.67	176282670	15684	16.97	11340	11540	11100	14750	7950	11350	11238.76	0.10	0	-2927	11963	11656	11193	10886	10423	11810	11040	61	3400	500	7940	10	1	12293880	1372	-12.33	15.08	12	0.13	-905.00	740.00	36000	20240619	-69.00	10730	20240719	4.01	36000	-69.00	20240619	10730	4.01	20240719	36000	-69.00	20240619	10730	4.01	20240719	0.07	N	458870	500	61 억		11753	N	N	0	N	00	N
65	20240722	091303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11350	0	3	0.00	47166340	4167	4.51	11340	11540	11180	14750	7950	11350	11318.06	0.10	0	-807	11963	11656	11193	10886	10423	11810	11040	61	3400	500	7940	10	1	12293880	1395	-12.54	15.34	12	0.03	-905.00	740.00	36000	20240619	-68.47	10730	20240719	5.78	36000	-68.47	20240619	10730	5.78	20240719	36000	-68.47	20240619	10730	5.78	20240719	0.07	N	458870	500	61 억		11753	N	N	0	N	00	N
66	20240719	161230	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11350	410	2	3.75	1026701830	91969	57.05	10840	11500	10730	14220	7660	10940	11163.56	0.07	0	3485	12120	11530	11210	10620	10300	11370	10460	61	3280	500	7650	10	1	12293880	1395	-12.54	15.34	12	0.75	-905.00	740.00	36000	20240619	-68.47	10730	20240719	5.78	36000	-68.47	20240619	10730	5.78	20240719	36000	-68.47	20240619	10730	5.78	20240719	0.00	N	458870	500	61 억		8246	N	N	0	N	00	N
67	20240719	151242	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11360	420	2	3.84	996890530	89343	55.42	10840	11500	10730	14220	7660	10940	11158.01	0.07	0	3478	12120	11530	11210	10620	10300	11370	10460	61	3280	500	7650	10	1	12293880	1397	-12.55	15.35	12	0.73	-905.00	740.00	36000	20240619	-68.44	10730	20240719	5.87	36000	-68.44	20240619	10730	5.87	20240719	36000	-68.44	20240619	10730	5.87	20240719	0.00	N	458870	500	61 억		8246	N	N	0	N	00	N
68	20240719	141244	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11180	240	2	2.19	807288360	72655	45.07	10840	11500	10730	14220	7660	10940	11111.26	0.07	0	2907	12120	11530	11210	10620	10300	11370	10460	61	3280	500	7650	10	1	12293880	1374	-12.35	15.11	12	0.59	-905.00	740.00	36000	20240619	-68.94	10730	20240719	4.19	36000	-68.94	20240619	10730	4.19	20240719	36000	-68.94	20240619	10730	4.19	20240719	0.00	N	458870	500	61 억		8246	N	N	0	N	00	N
69	20240719	131235	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11150	210	2	1.92	730944540	65825	40.83	10840	11500	10730	14220	7660	10940	11104.36	0.07	0	3066	12120	11530	11210	10620	10300	11370	10460	61	3280	500	7650	10	1	12293880	1371	-12.32	15.07	12	0.54	-905.00	740.00	36000	20240619	-69.03	10730	20240719	3.91	36000	-69.03	20240619	10730	3.91	20240719	36000	-69.03	20240619	10730	3.91	20240719	0.00	N	458870	500	61 억		8246	N	N	0	N	00	N
70	20240719	121233	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11250	310	2	2.83	666494140	60045	37.25	10840	11500	10730	14220	7660	10940	11099.91	0.07	0	2885	12120	11530	11210	10620	10300	11370	10460	61	3280	500	7650	10	1	12293880	1383	-12.43	15.20	12	0.49	-905.00	740.00	36000	20240619	-68.75	10730	20240719	4.85	36000	-68.75	20240619	10730	4.85	20240719	36000	-68.75	20240619	10730	4.85	20240719	0.00	N	458870	500	61 억		8246	N	N	0	N	00	N
71	20240719	111247	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11330	390	2	3.56	559914480	50565	31.37	10840	11500	10730	14220	7660	10940	11073.16	0.07	0	3523	12120	11530	11210	10620	10300	11370	10460	61	3280	500	7650	10	1	12293880	1393	-12.52	15.31	12	0.41	-905.00	740.00	36000	20240619	-68.53	10730	20240719	5.59	36000	-68.53	20240619	10730	5.59	20240719	36000	-68.53	20240619	10730	5.59	20240719	0.00	N	458870	500	61 억		8246	N	N	0	N	00	N
72	20240719	101232	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11040	100	2	0.91	255391010	23495	14.57	10840	11110	10730	14220	7660	10940	10870.02	0.07	0	1522	12120	11530	11210	10620	10300	11370	10460	61	3280	500	7650	10	1	12293880	1357	-12.20	14.92	12	0.19	-905.00	740.00	36000	20240619	-69.33	10730	20240719	2.89	36000	-69.33	20240619	10730	2.89	20240719	36000	-69.33	20240619	10730	2.89	20240719	0.00	N	458870	500	61 억		8246	N	N	0	N	00	N
73	20240719	091248	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10800	-140	5	-1.28	78111940	7212	4.47	10840	10930	10730	14220	7660	10940	10830.83	0.07	0	630	12120	11530	11210	10620	10300	11370	10460	61	3280	500	7650	10	1	12293880	1328	-11.93	14.59	12	0.06	-905.00	740.00	36000	20240619	-70.00	10730	20240719	0.65	36000	-70.00	20240619	10730	0.65	20240719	36000	-70.00	20240619	10730	0.65	20240719	0.00	N	458870	500	61 억		8246	N	N	0	N	00	N
74	20240718	161222	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10940	-1020	5	-8.53	1787171990	160012	60.93	11800	11800	10890	15540	8380	11960	11170.62	0.08	0	-1708	13733	12846	12403	11516	11073	12625	11295	61	3580	500	8370	10	1	12293880	1345	-12.09	14.78	12	1.30	-905.00	740.00	36000	20240619	-69.61	10890	20240718	0.46	36000	-69.61	20240619	10890	0.46	20240718	36000	-69.61	20240619	10890	0.46	20240718	0.00	N	458870	500	61 억		9954	N	N	0	N	00	N
75	20240718	151233	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10990	-970	5	-8.11	1733827570	155137	59.07	11800	11800	10890	15540	8380	11960	11176.11	0.08	0	-1702	13733	12846	12403	11516	11073	12625	11295	61	3580	500	8370	10	1	12293880	1351	-12.14	14.85	12	1.26	-905.00	740.00	36000	20240619	-69.47	10890	20240718	0.92	36000	-69.47	20240619	10890	0.92	20240718	36000	-69.47	20240619	10890	0.92	20240718	0.00	N	458870	500	61 억		9954	N	N	0	N	00	N
76	20240718	141225	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	10960	-1000	5	-8.36	1511615600	134811	51.33	11800	11800	10920	15540	8380	11960	11212.85	0.08	0	-1594	13733	12846	12403	11516	11073	12625	11295	61	3580	500	8370	10	1	12293880	1347	-12.11	14.81	12	1.10	-905.00	740.00	36000	20240619	-69.56	10920	20240718	0.37	36000	-69.56	20240619	10920	0.37	20240718	36000	-69.56	20240619	10920	0.37	20240718	0.00	N	458870	500	61 억		9954	N	N	0	N	00	N
77	20240718	131224	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11040	-920	5	-7.69	1285367970	114212	43.49	11800	11800	10950	15540	8380	11960	11254.23	0.08	0	-1534	13733	12846	12403	11516	11073	12625	11295	61	3580	500	8370	10	1	12293880	1357	-12.20	14.92	12	0.93	-905.00	740.00	36000	20240619	-69.33	10950	20240718	0.82	36000	-69.33	20240619	10950	0.82	20240718	36000	-69.33	20240619	10950	0.82	20240718	0.00	N	458870	500	61 억		9954	N	N	0	N	00	N
78	20240718	121225	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11050	-910	5	-7.61	1207162410	107107	40.78	11800	11800	10950	15540	8380	11960	11270.62	0.08	0	-1534	13733	12846	12403	11516	11073	12625	11295	61	3580	500	8370	10	1	12293880	1358	-12.21	14.93	12	0.87	-905.00	740.00	36000	20240619	-69.31	10950	20240718	0.91	36000	-69.31	20240619	10950	0.91	20240718	36000	-69.31	20240619	10950	0.91	20240718	0.00	N	458870	500	61 억		9954	N	N	0	N	00	N
79	20240718	111233	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11000	-960	5	-8.03	1140540520	101041	38.47	11800	11800	10950	15540	8380	11960	11287.90	0.08	0	-454	13733	12846	12403	11516	11073	12625	11295	61	3580	500	8370	10	1	12293880	1352	-12.15	14.86	12	0.82	-905.00	740.00	36000	20240619	-69.44	10950	20240718	0.46	36000	-69.44	20240619	10950	0.46	20240718	36000	-69.44	20240619	10950	0.46	20240718	0.00	N	458870	500	61 억		9954	N	N	0	N	00	N
80	20240718	101236	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11310	-650	5	-5.43	607463450	53076	20.21	11800	11800	11290	15540	8380	11960	11445.16	0.08	0	-338	13733	12846	12403	11516	11073	12625	11295	61	3580	500	8370	10	1	12293880	1390	-12.50	15.28	12	0.43	-905.00	740.00	36000	20240619	-68.58	11290	20240718	0.18	36000	-68.58	20240619	11290	0.18	20240718	36000	-68.58	20240619	11290	0.18	20240718	0.00	N	458870	500	61 억		9954	N	N	0	N	00	N
81	20240718	091238	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11520	-440	5	-3.68	138042970	11869	4.52	11800	11800	11500	15540	8380	11960	11630.55	0.08	0	-1160	13733	12846	12403	11516	11073	12625	11295	61	3580	500	8370	10	1	12293880	1416	-12.73	15.57	12	0.10	-905.00	740.00	36000	20240619	-68.00	11500	20240718	0.17	36000	-68.00	20240619	11500	0.17	20240718	36000	-68.00	20240619	11500	0.17	20240718	0.00	N	458870	500	61 억		9954	N	N	0	N	00	N
82	20240717	161327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11960	-870	5	-6.78	3215489290	261820	97.47	12800	13290	11960	16670	8990	12830	12281.92	0.18	0	-12619	13530	13180	12650	12300	11770	13355	12475	61	3840	500	8980	10	1	12293880	1470	-13.22	16.16	12	2.13	-905.00	740.00	36000	20240619	-66.78	11510	20240703	3.91	36000	-66.78	20240619	11510	3.91	20240703	36000	-66.78	20240619	11510	3.91	20240703	0.00	N	458870	500	61 억		22573	N	N	0	N	00	N
83	20240717	151335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12000	-830	5	-6.47	3111376090	253124	94.23	12800	13290	11970	16670	8990	12830	12291.90	0.18	0	-12510	13530	13180	12650	12300	11770	13355	12475	61	3840	500	8980	10	1	12293880	1475	-13.26	16.22	12	2.06	-905.00	740.00	36000	20240619	-66.67	11510	20240703	4.26	36000	-66.67	20240619	11510	4.26	20240703	36000	-66.67	20240619	11510	4.26	20240703	0.00	N	458870	500	61 억		22573	N	N	0	N	00	N
84	20240717	141332	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12070	-760	5	-5.92	2820473900	228893	85.21	12800	13290	11970	16670	8990	12830	12322.23	0.18	0	-10735	13530	13180	12650	12300	11770	13355	12475	61	3840	500	8980	10	1	12293880	1484	-13.34	16.31	12	1.86	-905.00	740.00	36000	20240619	-66.47	11510	20240703	4.87	36000	-66.47	20240619	11510	4.87	20240703	36000	-66.47	20240619	11510	4.87	20240703	0.00	N	458870	500	61 억		22573	N	N	0	N	00	N
85	20240717	131329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12060	-770	5	-6.00	2727333810	221184	82.34	12800	13290	11970	16670	8990	12830	12330.60	0.18	0	-9966	13530	13180	12650	12300	11770	13355	12475	61	3840	500	8980	10	1	12293880	1483	-13.33	16.30	12	1.80	-905.00	740.00	36000	20240619	-66.50	11510	20240703	4.78	36000	-66.50	20240619	11510	4.78	20240703	36000	-66.50	20240619	11510	4.78	20240703	0.00	N	458870	500	61 억		22573	N	N	0	N	00	N
86	20240717	121331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12020	-810	5	-6.31	2701940200	219080	81.56	12800	13290	11970	16670	8990	12830	12333.11	0.18	0	-9864	13530	13180	12650	12300	11770	13355	12475	61	3840	500	8980	10	1	12293880	1478	-13.28	16.24	12	1.78	-905.00	740.00	36000	20240619	-66.61	11510	20240703	4.43	36000	-66.61	20240619	11510	4.43	20240703	36000	-66.61	20240619	11510	4.43	20240703	0.00	N	458870	500	61 억		22573	N	N	0	N	00	N
87	20240717	111333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12020	-810	5	-6.31	2566392100	207792	77.35	12800	13290	11970	16670	8990	12830	12350.77	0.18	0	-10077	13530	13180	12650	12300	11770	13355	12475	61	3840	500	8980	10	1	12293880	1478	-13.28	16.24	12	1.69	-905.00	740.00	36000	20240619	-66.61	11510	20240703	4.43	36000	-66.61	20240619	11510	4.43	20240703	36000	-66.61	20240619	11510	4.43	20240703	0.00	N	458870	500	61 억		22573	N	N	0	N	00	N
88	20240717	101336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12070	-760	5	-5.92	2341887860	189095	70.39	12800	13290	12000	16670	8990	12830	12384.71	0.18	0	-4821	13530	13180	12650	12300	11770	13355	12475	61	3840	500	8980	10	1	12293880	1484	-13.34	16.31	12	1.54	-905.00	740.00	36000	20240619	-66.47	11510	20240703	4.87	36000	-66.47	20240619	11510	4.87	20240703	36000	-66.47	20240619	11510	4.87	20240703	0.00	N	458870	500	61 억		22573	N	N	0	N	00	N
89	20240717	091100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12500	-330	5	-2.57	744189020	57831	21.53	12800	13290	12500	16670	8990	12830	12868.34	0.18	0	-2285	13530	13180	12650	12300	11770	13355	12475	61	3840	500	8980	10	1	12293880	1537	-13.81	16.89	12	0.47	-905.00	740.00	36000	20240619	-65.28	11510	20240703	8.60	36000	-65.28	20240619	11510	8.60	20240703	36000	-65.28	20240619	11510	8.60	20240703	0.00	N	458870	500	61 억		22573	N	N	0	N	00	N
90	20240716	161333	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12830	690	2	5.68	3341950420	263509	223.25	12120	13000	12120	15780	8500	12140	12682.14	0.07	0	14253	12526	12332	12096	11902	11666	12215	11785	61	3640	500	8490	10	1	12293880	1577	-14.18	17.34	12	2.14	-905.00	740.00	36000	20240619	-64.36	11510	20240703	11.47	36000	-64.36	20240619	11510	11.47	20240703	36000	-64.36	20240619	11510	11.47	20240703	0.00	N	458870	500	61 억		7995	N	N	0	N	00	N
91	20240716	151348	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12860	720	2	5.93	3219923380	254012	215.20	12120	13000	12120	15780	8500	12140	12676.26	0.07	0	14792	12526	12332	12096	11902	11666	12215	11785	61	3640	500	8490	10	1	12293880	1581	-14.21	17.38	12	2.07	-905.00	740.00	36000	20240619	-64.28	11510	20240703	11.73	36000	-64.28	20240619	11510	11.73	20240703	36000	-64.28	20240619	11510	11.73	20240703	0.00	N	458870	500	61 억		7995	N	N	0	N	00	N
92	20240716	141342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12550	410	2	3.38	2492621680	197209	167.08	12120	12920	12120	15780	8500	12140	12639.49	0.07	0	23224	12526	12332	12096	11902	11666	12215	11785	61	3640	500	8490	10	1	12293880	1543	-13.87	16.96	12	1.60	-905.00	740.00	36000	20240619	-65.14	11510	20240703	9.04	36000	-65.14	20240619	11510	9.04	20240703	36000	-65.14	20240619	11510	9.04	20240703	0.00	N	458870	500	61 억		7995	N	N	0	N	00	N
93	20240716	131344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12680	540	2	4.45	2193039710	173474	146.97	12120	12920	12120	15780	8500	12140	12641.89	0.07	0	23194	12526	12332	12096	11902	11666	12215	11785	61	3640	500	8490	10	1	12293880	1559	-14.01	17.14	12	1.41	-905.00	740.00	36000	20240619	-64.78	11510	20240703	10.17	36000	-64.78	20240619	11510	10.17	20240703	36000	-64.78	20240619	11510	10.17	20240703	0.00	N	458870	500	61 억		7995	N	N	0	N	00	N
94	20240716	121338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12780	640	2	5.27	1592044060	126450	107.13	12120	12850	12120	15780	8500	12140	12590.30	0.07	0	17905	12526	12332	12096	11902	11666	12215	11785	61	3640	500	8490	10	1	12293880	1571	-14.12	17.27	12	1.03	-905.00	740.00	36000	20240619	-64.50	11510	20240703	11.03	36000	-64.50	20240619	11510	11.03	20240703	36000	-64.50	20240619	11510	11.03	20240703	0.00	N	458870	500	61 억		7995	N	N	0	N	00	N
95	20240716	111342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12560	420	2	3.46	993444250	79491	67.35	12120	12740	12120	15780	8500	12140	12497.57	0.07	0	20341	12526	12332	12096	11902	11666	12215	11785	61	3640	500	8490	10	1	12293880	1544	-13.88	16.97	12	0.65	-905.00	740.00	36000	20240619	-65.11	11510	20240703	9.12	36000	-65.11	20240619	11510	9.12	20240703	36000	-65.11	20240619	11510	9.12	20240703	0.00	N	458870	500	61 억		7995	N	N	0	N	00	N
96	20240716	101341	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12430	290	2	2.39	749590970	60039	50.87	12120	12740	12120	15780	8500	12140	12485.07	0.07	0	12814	12526	12332	12096	11902	11666	12215	11785	61	3640	500	8490	10	1	12293880	1528	-13.73	16.80	12	0.49	-905.00	740.00	36000	20240619	-65.47	11510	20240703	7.99	36000	-65.47	20240619	11510	7.99	20240703	36000	-65.47	20240619	11510	7.99	20240703	0.00	N	458870	500	61 억		7995	N	N	0	N	00	N
97	20240716	091339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12420	280	2	2.31	103543300	8398	7.11	12120	12420	12120	15780	8500	12140	12329.52	0.07	0	2656	12526	12332	12096	11902	11666	12215	11785	61	3640	500	8490	10	1	12293880	1527	-13.72	16.78	12	0.07	-905.00	740.00	36000	20240619	-65.50	11510	20240703	7.91	36000	-65.50	20240619	11510	7.91	20240703	36000	-65.50	20240619	11510	7.91	20240703	0.00	N	458870	500	61 억		7995	N	N	0	N	00	N
98	20240715	161319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12140	-170	5	-1.38	1410042250	117138	148.04	12290	12290	11860	16000	8620	12310	12037.31	0.10	0	-3900	12570	12440	12270	12140	11970	12505	12205	61	3690	500	8610	10	1	12293880	1492	-13.41	16.41	12	0.95	-905.00	740.00	36000	20240619	-66.28	11510	20240703	5.47	36000	-66.28	20240619	11510	5.47	20240703	36000	-66.28	20240619	11510	5.47	20240703	0.00	N	458870	500	61 억		11739	N	N	0	N	00	N
99	20240715	151328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12150	-160	5	-1.30	1280334960	106407	134.48	12290	12290	11860	16000	8620	12310	12032.43	0.10	0	-1981	12570	12440	12270	12140	11970	12505	12205	61	3690	500	8610	10	1	12293880	1494	-13.43	16.42	12	0.87	-905.00	740.00	36000	20240619	-66.25	11510	20240703	5.56	36000	-66.25	20240619	11510	5.56	20240703	36000	-66.25	20240619	11510	5.56	20240703	0.00	N	458870	500	61 억		11739	N	N	0	N	00	N
100	20240715	141326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12020	-290	5	-2.36	1181050700	98169	124.07	12290	12290	11860	16000	8620	12310	12030.79	0.10	0	-1334	12570	12440	12270	12140	11970	12505	12205	61	3690	500	8610	10	1	12293880	1478	-13.28	16.24	12	0.80	-905.00	740.00	36000	20240619	-66.61	11510	20240703	4.43	36000	-66.61	20240619	11510	4.43	20240703	36000	-66.61	20240619	11510	4.43	20240703	0.00	N	458870	500	61 억		11739	N	N	0	N	00	N
101	20240715	131328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12070	-240	5	-1.95	1032837100	85832	108.48	12290	12290	11860	16000	8620	12310	12033.24	0.10	0	-2405	12570	12440	12270	12140	11970	12505	12205	61	3690	500	8610	10	1	12293880	1484	-13.34	16.31	12	0.70	-905.00	740.00	36000	20240619	-66.47	11510	20240703	4.87	36000	-66.47	20240619	11510	4.87	20240703	36000	-66.47	20240619	11510	4.87	20240703	0.00	N	458870	500	61 억		11739	N	N	0	N	00	N
102	20240715	121325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12100	-210	5	-1.71	936441390	77889	98.44	12290	12290	11860	16000	8620	12310	12022.77	0.10	0	-1894	12570	12440	12270	12140	11970	12505	12205	61	3690	500	8610	10	1	12293880	1488	-13.37	16.35	12	0.63	-905.00	740.00	36000	20240619	-66.39	11510	20240703	5.13	36000	-66.39	20240619	11510	5.13	20240703	36000	-66.39	20240619	11510	5.13	20240703	0.00	N	458870	500	61 억		11739	N	N	0	N	00	N
103	20240715	111325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11960	-350	5	-2.84	877956700	73032	92.30	12290	12290	11860	16000	8620	12310	12021.53	0.10	0	-1015	12570	12440	12270	12140	11970	12505	12205	61	3690	500	8610	10	1	12293880	1470	-13.22	16.16	12	0.59	-905.00	740.00	36000	20240619	-66.78	11510	20240703	3.91	36000	-66.78	20240619	11510	3.91	20240703	36000	-66.78	20240619	11510	3.91	20240703	0.00	N	458870	500	61 억		11739	N	N	0	N	00	N
104	20240715	101324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12010	-300	5	-2.44	577779430	48100	60.79	12290	12290	11860	16000	8620	12310	12012.05	0.10	0	-1262	12570	12440	12270	12140	11970	12505	12205	61	3690	500	8610	10	1	12293880	1476	-13.27	16.23	12	0.39	-905.00	740.00	36000	20240619	-66.64	11510	20240703	4.34	36000	-66.64	20240619	11510	4.34	20240703	36000	-66.64	20240619	11510	4.34	20240703	0.00	N	458870	500	61 억		11739	N	N	0	N	00	N
105	20240715	091326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12020	-290	5	-2.36	243746480	20213	25.55	12290	12290	11900	16000	8620	12310	12058.90	0.10	0	0	12570	12440	12270	12140	11970	12505	12205	61	3690	500	8610	10	1	12293880	1478	-13.28	16.24	12	0.16	-905.00	740.00	36000	20240619	-66.61	11510	20240703	4.43	36000	-66.61	20240619	11510	4.43	20240703	36000	-66.61	20240619	11510	4.43	20240703	0.00	N	458870	500	61 억		11739	N	N	0	N	00	N
106	20240712	161315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12310	50	2	0.41	945110740	77274	56.42	12170	12400	12100	15930	8590	12260	12230.41	0.06	0	4556	13113	12686	12443	12016	11773	12565	11895	61	3670	500	8580	10	1	12293880	1513	-13.60	16.64	12	0.63	-905.00	740.00	36000	20240619	-65.81	11510	20240703	6.95	36000	-65.81	20240619	11510	6.95	20240703	36000	-65.81	20240619	11510	6.95	20240703	0.00	N	458870	500	61 억		6892	N	N	0	N	00	N
107	20240712	151323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12310	50	2	0.41	920174960	75250	54.94	12170	12400	12100	15930	8590	12260	12228.07	0.06	0	4475	13113	12686	12443	12016	11773	12565	11895	61	3670	500	8580	10	1	12293880	1513	-13.60	16.64	12	0.61	-905.00	740.00	36000	20240619	-65.81	11510	20240703	6.95	36000	-65.81	20240619	11510	6.95	20240703	36000	-65.81	20240619	11510	6.95	20240703	0.00	N	458870	500	61 억		6892	N	N	0	N	00	N
108	20240712	141326	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12310	50	2	0.41	814847940	66686	48.69	12170	12400	12100	15930	8590	12260	12218.92	0.06	0	3494	13113	12686	12443	12016	11773	12565	11895	61	3670	500	8580	10	1	12293880	1513	-13.60	16.64	12	0.54	-905.00	740.00	36000	20240619	-65.81	11510	20240703	6.95	36000	-65.81	20240619	11510	6.95	20240703	36000	-65.81	20240619	11510	6.95	20240703	0.00	N	458870	500	61 억		6892	N	N	0	N	00	N
109	20240712	131320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12200	-60	5	-0.49	708415490	57989	42.34	12170	12400	12100	15930	8590	12260	12216.07	0.06	0	1491	13113	12686	12443	12016	11773	12565	11895	61	3670	500	8580	10	1	12293880	1500	-13.48	16.49	12	0.47	-905.00	740.00	36000	20240619	-66.11	11510	20240703	5.99	36000	-66.11	20240619	11510	5.99	20240703	36000	-66.11	20240619	11510	5.99	20240703	0.00	N	458870	500	61 억		6892	N	N	0	N	00	N
110	20240712	121322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12170	-90	5	-0.73	637770340	52176	38.09	12170	12400	12100	15930	8590	12260	12223.15	0.06	0	1244	13113	12686	12443	12016	11773	12565	11895	61	3670	500	8580	10	1	12293880	1496	-13.45	16.45	12	0.42	-905.00	740.00	36000	20240619	-66.19	11510	20240703	5.73	36000	-66.19	20240619	11510	5.73	20240703	36000	-66.19	20240619	11510	5.73	20240703	0.00	N	458870	500	61 억		6892	N	N	0	N	00	N
111	20240712	111317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12270	10	2	0.08	382989170	31334	22.88	12170	12400	12100	15930	8590	12260	12222.31	0.06	0	2296	13113	12686	12443	12016	11773	12565	11895	61	3670	500	8580	10	1	12293880	1508	-13.56	16.58	12	0.25	-905.00	740.00	36000	20240619	-65.92	11510	20240703	6.60	36000	-65.92	20240619	11510	6.60	20240703	36000	-65.92	20240619	11510	6.60	20240703	0.00	N	458870	500	61 억		6892	N	N	0	N	00	N
112	20240712	101319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12250	-10	5	-0.08	270380580	22119	16.15	12170	12400	12100	15930	8590	12260	12223.23	0.06	0	2092	13113	12686	12443	12016	11773	12565	11895	61	3670	500	8580	10	1	12293880	1506	-13.54	16.55	12	0.18	-905.00	740.00	36000	20240619	-65.97	11510	20240703	6.43	36000	-65.97	20240619	11510	6.43	20240703	36000	-65.97	20240619	11510	6.43	20240703	0.00	N	458870	500	61 억		6892	N	N	0	N	00	N
113	20240712	091316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12290	30	2	0.24	118098380	9708	7.09	12170	12320	12100	15930	8590	12260	12160.89	0.06	0	2423	13113	12686	12443	12016	11773	12565	11895	61	3670	500	8580	10	1	12293880	1511	-13.58	16.61	12	0.08	-905.00	740.00	36000	20240619	-65.86	11510	20240703	6.78	36000	-65.86	20240619	11510	6.78	20240703	36000	-65.86	20240619	11510	6.78	20240703	0.00	N	458870	500	61 억		6892	N	N	0	N	00	N
114	20240711	161311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12260	-530	5	-4.14	1672147020	133375	78.04	12790	12870	12200	16620	8960	12790	12538.05	0.14	0	-10963	13396	13092	12696	12392	11996	13245	12545	61	3830	500	8950	10	1	12293880	1507	-13.55	16.57	12	1.08	-905.00	740.00	36000	20240619	-65.94	11510	20240703	6.52	36000	-65.94	20240619	11510	6.52	20240703	36000	-65.94	20240619	11510	6.52	20240703	0.00	N	458870	500	61 억		17420	N	N	0	N	00	N
115	20240711	151317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12290	-500	5	-3.91	1603788080	127802	74.78	12790	12870	12200	16620	8960	12790	12548.91	0.14	0	-10863	13396	13092	12696	12392	11996	13245	12545	61	3830	500	8950	10	1	12293880	1511	-13.58	16.61	12	1.04	-905.00	740.00	36000	20240619	-65.86	11510	20240703	6.78	36000	-65.86	20240619	11510	6.78	20240703	36000	-65.86	20240619	11510	6.78	20240703	0.00	N	458870	500	61 억		17420	N	N	0	N	00	N
116	20240711	141319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12350	-440	5	-3.44	1367584100	108563	63.52	12790	12870	12330	16620	8960	12790	12597.06	0.14	0	-9914	13396	13092	12696	12392	11996	13245	12545	61	3830	500	8950	10	1	12293880	1518	-13.65	16.69	12	0.88	-905.00	740.00	36000	20240619	-65.69	11510	20240703	7.30	36000	-65.69	20240619	11510	7.30	20240703	36000	-65.69	20240619	11510	7.30	20240703	0.00	N	458870	500	61 억		17420	N	N	0	N	00	N
117	20240711	131317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12530	-260	5	-2.03	1127991090	89283	52.24	12790	12870	12530	16620	8960	12790	12633.80	0.14	0	-10488	13396	13092	12696	12392	11996	13245	12545	61	3830	500	8950	10	1	12293880	1540	-13.85	16.93	12	0.73	-905.00	740.00	36000	20240619	-65.19	11510	20240703	8.86	36000	-65.19	20240619	11510	8.86	20240703	36000	-65.19	20240619	11510	8.86	20240703	0.00	N	458870	500	61 억		17420	N	N	0	N	00	N
118	20240711	121314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12620	-170	5	-1.33	884672810	69945	40.92	12790	12870	12590	16620	8960	12790	12648.02	0.14	0	-6237	13396	13092	12696	12392	11996	13245	12545	61	3830	500	8950	10	1	12293880	1551	-13.94	17.05	12	0.57	-905.00	740.00	36000	20240619	-64.94	11510	20240703	9.64	36000	-64.94	20240619	11510	9.64	20240703	36000	-64.94	20240619	11510	9.64	20240703	0.00	N	458870	500	61 억		17420	N	N	0	N	00	N
119	20240711	111312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12640	-150	5	-1.17	794048920	62764	36.72	12790	12870	12590	16620	8960	12790	12651.23	0.14	0	-5334	13396	13092	12696	12392	11996	13245	12545	61	3830	500	8950	10	1	12293880	1554	-13.97	17.08	12	0.51	-905.00	740.00	36000	20240619	-64.89	11510	20240703	9.82	36000	-64.89	20240619	11510	9.82	20240703	36000	-64.89	20240619	11510	9.82	20240703	0.00	N	458870	500	61 억		17420	N	N	0	N	00	N
120	20240711	101313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12620	-170	5	-1.33	614620980	48556	28.41	12790	12870	12590	16620	8960	12790	12657.84	0.14	0	-6748	13396	13092	12696	12392	11996	13245	12545	61	3830	500	8950	10	1	12293880	1551	-13.94	17.05	12	0.39	-905.00	740.00	36000	20240619	-64.94	11510	20240703	9.64	36000	-64.94	20240619	11510	9.64	20240703	36000	-64.94	20240619	11510	9.64	20240703	0.00	N	458870	500	61 억		17420	N	N	0	N	00	N
121	20240711	091310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12630	-160	5	-1.25	183737900	14476	8.47	12790	12870	12630	16620	8960	12790	12692.24	0.14	0	-4629	13396	13092	12696	12392	11996	13245	12545	61	3830	500	8950	10	1	12293880	1553	-13.96	17.07	12	0.12	-905.00	740.00	36000	20240619	-64.92	11510	20240703	9.73	36000	-64.92	20240619	11510	9.73	20240703	36000	-64.92	20240619	11510	9.73	20240703	0.00	N	458870	500	61 억		17420	N	N	0	N	00	N
122	20240710	161304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12790	380	2	3.06	2130761790	167283	158.46	12350	13000	12300	16130	8690	12410	12737.47	0.09	0	6166	12796	12602	12506	12312	12216	12555	12265	61	3720	500	8680	10	1	12293880	1572	-14.13	17.28	12	1.36	-905.00	740.00	36000	20240619	-64.47	11510	20240703	11.12	36000	-64.47	20240619	11510	11.12	20240703	36000	-64.47	20240619	11510	11.12	20240703	0.00	N	458870	500	61 억		11212	N	N	0	N	00	N
123	20240710	151311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12840	430	2	3.46	2076437620	163043	154.44	12350	13000	12300	16130	8690	12410	12735.53	0.09	0	6806	12796	12602	12506	12312	12216	12555	12265	61	3720	500	8680	10	1	12293880	1579	-14.19	17.35	12	1.33	-905.00	740.00	36000	20240619	-64.33	11510	20240703	11.56	36000	-64.33	20240619	11510	11.56	20240703	36000	-64.33	20240619	11510	11.56	20240703	0.00	N	458870	500	61 억		11212	N	N	0	N	00	N
124	20240710	141310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12730	320	2	2.58	1794342870	141044	133.60	12350	13000	12300	16130	8690	12410	12721.87	0.09	0	7419	12796	12602	12506	12312	12216	12555	12265	61	3720	500	8680	10	1	12293880	1565	-14.07	17.20	12	1.15	-905.00	740.00	36000	20240619	-64.64	11510	20240703	10.60	36000	-64.64	20240619	11510	10.60	20240703	36000	-64.64	20240619	11510	10.60	20240703	0.00	N	458870	500	61 억		11212	N	N	0	N	00	N
125	20240710	131310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12780	370	2	2.98	1622264030	127496	120.77	12350	13000	12300	16130	8690	12410	12724.04	0.09	0	6311	12796	12602	12506	12312	12216	12555	12265	61	3720	500	8680	10	1	12293880	1571	-14.12	17.27	12	1.04	-905.00	740.00	36000	20240619	-64.50	11510	20240703	11.03	36000	-64.50	20240619	11510	11.03	20240703	36000	-64.50	20240619	11510	11.03	20240703	0.00	N	458870	500	61 억		11212	N	N	0	N	00	N
126	20240710	121306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12740	330	2	2.66	1404208330	110433	104.61	12350	13000	12300	16130	8690	12410	12715.48	0.09	0	4491	12796	12602	12506	12312	12216	12555	12265	61	3720	500	8680	10	1	12293880	1566	-14.08	17.22	12	0.90	-905.00	740.00	36000	20240619	-64.61	11510	20240703	10.69	36000	-64.61	20240619	11510	10.69	20240703	36000	-64.61	20240619	11510	10.69	20240703	0.00	N	458870	500	61 억		11212	N	N	0	N	00	N
127	20240710	111308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12610	200	2	1.61	513056020	41069	38.90	12350	12660	12300	16130	8690	12410	12492.54	0.09	0	865	12796	12602	12506	12312	12216	12555	12265	61	3720	500	8680	10	1	12293880	1550	-13.93	17.04	12	0.33	-905.00	740.00	36000	20240619	-64.97	11510	20240703	9.56	36000	-64.97	20240619	11510	9.56	20240703	36000	-64.97	20240619	11510	9.56	20240703	0.00	N	458870	500	61 억		11212	N	N	0	N	00	N
128	20240710	101304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12580	170	2	1.37	346005990	27755	26.29	12350	12660	12300	16130	8690	12410	12466.44	0.09	0	-902	12796	12602	12506	12312	12216	12555	12265	61	3720	500	8680	10	1	12293880	1547	-13.90	17.00	12	0.23	-905.00	740.00	36000	20240619	-65.06	11510	20240703	9.30	36000	-65.06	20240619	11510	9.30	20240703	36000	-65.06	20240619	11510	9.30	20240703	0.00	N	458870	500	61 억		11212	N	N	0	N	00	N
129	20240710	091309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12350	-60	5	-0.48	82896460	6711	6.36	12350	12410	12300	16130	8690	12410	12352.31	0.09	0	-456	12796	12602	12506	12312	12216	12555	12265	61	3720	500	8680	10	1	12293880	1518	-13.65	16.69	12	0.05	-905.00	740.00	36000	20240619	-65.69	11510	20240703	7.30	36000	-65.69	20240619	11510	7.30	20240703	36000	-65.69	20240619	11510	7.30	20240703	0.00	N	458870	500	61 억		11212	N	N	0	N	00	N
130	20240709	161300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12410	-110	5	-0.88	1258968510	100647	76.87	12520	12700	12410	16270	8770	12520	12508.87	0.11	0	-3726	12993	12756	12383	12146	11773	12875	12265	61	3750	500	8760	10	1	12293880	1526	-13.71	16.77	12	0.82	-905.00	740.00	36000	20240619	-65.53	11510	20240703	7.82	36000	-65.53	20240619	11510	7.82	20240703	36000	-65.53	20240619	11510	7.82	20240703	0.00	N	458870	500	61 억		14137	N	N	0	N	00	N
131	20240709	151309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12500	-20	5	-0.16	1177174300	94073	71.84	12520	12700	12410	16270	8770	12520	12513.41	0.11	0	-3707	12993	12756	12383	12146	11773	12875	12265	61	3750	500	8760	10	1	12293880	1537	-13.81	16.89	12	0.77	-905.00	740.00	36000	20240619	-65.28	11510	20240703	8.60	36000	-65.28	20240619	11510	8.60	20240703	36000	-65.28	20240619	11510	8.60	20240703	0.00	N	458870	500	61 억		14137	N	N	0	N	00	N
132	20240709	141308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12410	-110	5	-0.88	1058973940	84606	64.61	12520	12700	12410	16270	8770	12520	12516.53	0.11	0	-3121	12993	12756	12383	12146	11773	12875	12265	61	3750	500	8760	10	1	12293880	1526	-13.71	16.77	12	0.69	-905.00	740.00	36000	20240619	-65.53	11510	20240703	7.82	36000	-65.53	20240619	11510	7.82	20240703	36000	-65.53	20240619	11510	7.82	20240703	0.00	N	458870	500	61 억		14137	N	N	0	N	00	N
133	20240709	131312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12520	0	3	0.00	837595560	66838	51.05	12520	12700	12440	16270	8770	12520	12531.73	0.11	0	-2472	12993	12756	12383	12146	11773	12875	12265	61	3750	500	8760	10	1	12293880	1539	-13.83	16.92	12	0.54	-905.00	740.00	36000	20240619	-65.22	11510	20240703	8.77	36000	-65.22	20240619	11510	8.77	20240703	36000	-65.22	20240619	11510	8.77	20240703	0.00	N	458870	500	61 억		14137	N	N	0	N	00	N
134	20240709	121313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12490	-30	5	-0.24	727199600	57990	44.29	12520	12700	12440	16270	8770	12520	12540.10	0.11	0	-2814	12993	12756	12383	12146	11773	12875	12265	61	3750	500	8760	10	1	12293880	1536	-13.80	16.88	12	0.47	-905.00	740.00	36000	20240619	-65.31	11510	20240703	8.51	36000	-65.31	20240619	11510	8.51	20240703	36000	-65.31	20240619	11510	8.51	20240703	0.00	N	458870	500	61 억		14137	N	N	0	N	00	N
135	20240709	111314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12500	-20	5	-0.16	620301840	49425	37.75	12520	12700	12440	16270	8770	12520	12550.39	0.11	0	-2513	12993	12756	12383	12146	11773	12875	12265	61	3750	500	8760	10	1	12293880	1537	-13.81	16.89	12	0.40	-905.00	740.00	36000	20240619	-65.28	11510	20240703	8.60	36000	-65.28	20240619	11510	8.60	20240703	36000	-65.28	20240619	11510	8.60	20240703	0.00	N	458870	500	61 억		14137	N	N	0	N	00	N
136	20240709	101308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12540	20	2	0.16	443353950	35285	26.95	12520	12700	12440	16270	8770	12520	12564.98	0.11	0	-1415	12993	12756	12383	12146	11773	12875	12265	61	3750	500	8760	10	1	12293880	1542	-13.86	16.95	12	0.29	-905.00	740.00	36000	20240619	-65.17	11510	20240703	8.95	36000	-65.17	20240619	11510	8.95	20240703	36000	-65.17	20240619	11510	8.95	20240703	0.00	N	458870	500	61 억		14137	N	N	0	N	00	N
137	20240709	091305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12500	-20	5	-0.16	146638060	11723	8.95	12520	12560	12440	16270	8770	12520	12508.55	0.11	0	-3289	12993	12756	12383	12146	11773	12875	12265	61	3750	500	8760	10	1	12293880	1537	-13.81	16.89	12	0.10	-905.00	740.00	36000	20240619	-65.28	11510	20240703	8.60	36000	-65.28	20240619	11510	8.60	20240703	36000	-65.28	20240619	11510	8.60	20240703	0.00	N	458870	500	61 억		14137	N	N	0	N	00	N
138	20240708	161258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12520	220	2	1.79	1539658060	124580	18.20	12370	12620	12010	15990	8610	12300	12357.64	0.08	0	4194	13546	12922	12366	11742	11186	13235	12055	61	3690	500	8610	10	1	12293880	1539	-13.83	16.92	12	1.01	-905.00	740.00	36000	20240619	-65.22	11510	20240703	8.77	36000	-65.22	20240619	11510	8.77	20240703	36000	-65.22	20240619	11510	8.77	20240703	0.00	N	458870	500	61 억		9773	N	N	0	N	00	N
139	20240708	151300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12480	180	2	1.46	1439036380	116538	17.03	12370	12620	12010	15990	8610	12300	12348.22	0.08	0	4185	13546	12922	12366	11742	11186	13235	12055	61	3690	500	8610	10	1	12293880	1534	-13.79	16.86	12	0.95	-905.00	740.00	36000	20240619	-65.33	11510	20240703	8.43	36000	-65.33	20240619	11510	8.43	20240703	36000	-65.33	20240619	11510	8.43	20240703	0.00	N	458870	500	61 억		9773	N	N	0	N	00	N
140	20240708	141302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12290	-10	5	-0.08	1131816500	91881	13.43	12370	12610	12010	15990	8610	12300	12318.29	0.08	0	3408	13546	12922	12366	11742	11186	13235	12055	61	3690	500	8610	10	1	12293880	1511	-13.58	16.61	12	0.75	-905.00	740.00	36000	20240619	-65.86	11510	20240703	6.78	36000	-65.86	20240619	11510	6.78	20240703	36000	-65.86	20240619	11510	6.78	20240703	0.00	N	458870	500	61 억		9773	N	N	0	N	00	N
141	20240708	131258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12260	-40	5	-0.33	1012270490	82113	12.00	12370	12610	12010	15990	8610	12300	12327.77	0.08	0	3078	13546	12922	12366	11742	11186	13235	12055	61	3690	500	8610	10	1	12293880	1507	-13.55	16.57	12	0.67	-905.00	740.00	36000	20240619	-65.94	11510	20240703	6.52	36000	-65.94	20240619	11510	6.52	20240703	36000	-65.94	20240619	11510	6.52	20240703	0.00	N	458870	500	61 억		9773	N	N	0	N	00	N
142	20240708	121259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12390	90	2	0.73	904486840	73347	10.72	12370	12610	12010	15990	8610	12300	12331.61	0.08	0	3053	13546	12922	12366	11742	11186	13235	12055	61	3690	500	8610	10	1	12293880	1523	-13.69	16.74	12	0.60	-905.00	740.00	36000	20240619	-65.58	11510	20240703	7.65	36000	-65.58	20240619	11510	7.65	20240703	36000	-65.58	20240619	11510	7.65	20240703	0.00	N	458870	500	61 억		9773	N	N	0	N	00	N
143	20240708	111258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12370	70	2	0.57	827453880	67106	9.81	12370	12610	12010	15990	8610	12300	12330.55	0.08	0	3051	13546	12922	12366	11742	11186	13235	12055	61	3690	500	8610	10	1	12293880	1521	-13.67	16.72	12	0.55	-905.00	740.00	36000	20240619	-65.64	11510	20240703	7.47	36000	-65.64	20240619	11510	7.47	20240703	36000	-65.64	20240619	11510	7.47	20240703	0.00	N	458870	500	61 억		9773	N	N	0	N	00	N
144	20240708	101256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12390	90	2	0.73	582755160	47487	6.94	12370	12480	12010	15990	8610	12300	12271.89	0.08	0	2245	13546	12922	12366	11742	11186	13235	12055	61	3690	500	8610	10	1	12293880	1523	-13.69	16.74	12	0.39	-905.00	740.00	36000	20240619	-65.58	11510	20240703	7.65	36000	-65.58	20240619	11510	7.65	20240703	36000	-65.58	20240619	11510	7.65	20240703	0.00	N	458870	500	61 억		9773	N	N	0	N	00	N
145	20240708	091256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12140	-160	5	-1.30	254046570	20777	3.04	12370	12420	12010	15990	8610	12300	12227.30	0.08	0	429	13546	12922	12366	11742	11186	13235	12055	61	3690	500	8610	10	1	12293880	1492	-13.41	16.41	12	0.17	-905.00	740.00	36000	20240619	-66.28	11510	20240703	5.47	36000	-66.28	20240619	11510	5.47	20240703	36000	-66.28	20240619	11510	5.47	20240703	0.00	N	458870	500	61 억		9773	N	N	0	N	00	N
146	20240705	161250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12300	450	2	3.80	8465270760	679147	201.95	11810	12990	11810	15400	8300	11850	12464.61	0.07	0	2854	12910	12380	12100	11570	11290	12240	11430	61	3550	500	8290	10	1	12293880	1512	-13.59	16.62	12	5.52	-905.00	740.00	36000	20240619	-65.83	11510	20240703	6.86	36000	-65.83	20240619	11510	6.86	20240703	36000	-65.83	20240619	11510	6.86	20240703	0.00	N	458870	500	61 억		9112	N	N	0	N	00	N
147	20240705	151254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12320	470	2	3.97	8281546010	664191	197.50	11810	12990	11810	15400	8300	11850	12468.63	0.07	0	3025	12910	12380	12100	11570	11290	12240	11430	61	3550	500	8290	10	1	12293880	1515	-13.61	16.65	12	5.40	-905.00	740.00	36000	20240619	-65.78	11510	20240703	7.04	36000	-65.78	20240619	11510	7.04	20240703	36000	-65.78	20240619	11510	7.04	20240703	0.00	N	458870	500	61 억		9112	N	N	0	N	00	N
148	20240705	141256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12370	520	2	4.39	7778389140	623566	185.42	11810	12990	11810	15400	8300	11850	12474.05	0.07	0	-376	12910	12380	12100	11570	11290	12240	11430	61	3550	500	8290	10	1	12293880	1521	-13.67	16.72	12	5.07	-905.00	740.00	36000	20240619	-65.64	11510	20240703	7.47	36000	-65.64	20240619	11510	7.47	20240703	36000	-65.64	20240619	11510	7.47	20240703	0.00	N	458870	500	61 억		9112	N	N	0	N	00	N
149	20240705	131253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12260	410	2	3.46	7544901060	604543	179.77	11810	12990	11810	15400	8300	11850	12480.35	0.07	0	-353	12910	12380	12100	11570	11290	12240	11430	61	3550	500	8290	10	1	12293880	1507	-13.55	16.57	12	4.92	-905.00	740.00	36000	20240619	-65.94	11510	20240703	6.52	36000	-65.94	20240619	11510	6.52	20240703	36000	-65.94	20240619	11510	6.52	20240703	0.00	N	458870	500	61 억		9112	N	N	0	N	00	N
150	20240705	121254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12320	470	2	3.97	7306133980	585100	173.99	11810	12990	11810	15400	8300	11850	12486.99	0.07	0	35	12910	12380	12100	11570	11290	12240	11430	61	3550	500	8290	10	1	12293880	1515	-13.61	16.65	12	4.76	-905.00	740.00	36000	20240619	-65.78	11510	20240703	7.04	36000	-65.78	20240619	11510	7.04	20240703	36000	-65.78	20240619	11510	7.04	20240703	0.00	N	458870	500	61 억		9112	N	N	0	N	00	N
151	20240705	111250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12440	590	2	4.98	6301390940	503679	149.77	11810	12990	11810	15400	8300	11850	12510.74	0.07	0	-1060	12910	12380	12100	11570	11290	12240	11430	61	3550	500	8290	10	1	12293880	1529	-13.75	16.81	12	4.10	-905.00	740.00	36000	20240619	-65.44	11510	20240703	8.08	36000	-65.44	20240619	11510	8.08	20240703	36000	-65.44	20240619	11510	8.08	20240703	0.00	N	458870	500	61 억		9112	N	N	0	N	00	N
152	20240705	101250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12040	190	2	1.60	581280870	48468	14.41	11810	12130	11810	15400	8300	11850	11993.12	0.07	0	128	12910	12380	12100	11570	11290	12240	11430	61	3550	500	8290	10	1	12293880	1480	-13.30	16.27	12	0.39	-905.00	740.00	36000	20240619	-66.56	11510	20240703	4.60	36000	-66.56	20240619	11510	4.60	20240703	36000	-66.56	20240619	11510	4.60	20240703	0.00	N	458870	500	61 억		9112	N	N	0	N	00	N
153	20240705	091253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11880	30	2	0.25	90563490	7649	2.27	11810	11900	11810	15400	8300	11850	11839.90	0.07	0	583	12910	12380	12100	11570	11290	12240	11430	61	3550	500	8290	10	1	12293880	1461	-13.13	16.05	12	0.06	-905.00	740.00	36000	20240619	-67.00	11510	20240703	3.21	36000	-67.00	20240619	11510	3.21	20240703	36000	-67.00	20240619	11510	3.21	20240703	0.00	N	458870	500	61 억		9112	N	N	0	N	00	N
154	20240704	161245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11850	-60	5	-0.50	4006457100	331111	109.32	11910	12630	11820	15480	8340	11910	12101.63	0.16	0	-3702	12696	12302	11906	11512	11116	12105	11315	61	3570	500	8330	10	1	12293880	1457	-13.09	16.01	12	2.69	-905.00	740.00	36000	20240619	-67.08	11510	20240703	2.95	36000	-67.08	20240619	11510	2.95	20240703	36000	-67.08	20240619	11510	2.95	20240703	0.00	N	458870	500	61 억		19407	N	N	0	N	00	N
155	20240704	151250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11850	-60	5	-0.50	3829367200	316179	104.39	11910	12630	11820	15480	8340	11910	12111.39	0.16	0	-3407	12696	12302	11906	11512	11116	12105	11315	61	3570	500	8330	10	1	12293880	1457	-13.09	16.01	12	2.57	-905.00	740.00	36000	20240619	-67.08	11510	20240703	2.95	36000	-67.08	20240619	11510	2.95	20240703	36000	-67.08	20240619	11510	2.95	20240703	0.00	N	458870	500	61 억		19407	N	N	0	N	00	N
156	20240704	141249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11880	-30	5	-0.25	3495283370	288012	95.09	11910	12630	11830	15480	8340	11910	12135.89	0.16	0	-3224	12696	12302	11906	11512	11116	12105	11315	61	3570	500	8330	10	1	12293880	1461	-13.13	16.05	12	2.34	-905.00	740.00	36000	20240619	-67.00	11510	20240703	3.21	36000	-67.00	20240619	11510	3.21	20240703	36000	-67.00	20240619	11510	3.21	20240703	0.00	N	458870	500	61 억		19407	N	N	0	N	00	N
157	20240704	131249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	11910	0	3	0.00	3309373040	272367	89.92	11910	12630	11840	15480	8340	11910	12150.42	0.16	0	-2736	12696	12302	11906	11512	11116	12105	11315	61	3570	500	8330	10	1	12293880	1464	-13.16	16.09	12	2.22	-905.00	740.00	36000	20240619	-66.92	11510	20240703	3.48	36000	-66.92	20240619	11510	3.48	20240703	36000	-66.92	20240619	11510	3.48	20240703	0.00	N	458870	500	61 억		19407	N	N	0	N	00	N
158	20240704	121249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12110	200	2	1.68	2699446420	221431	73.11	11910	12630	11910	15480	8340	11910	12190.91	0.16	0	-1890	12696	12302	11906	11512	11116	12105	11315	61	3570	500	8330	10	1	12293880	1489	-13.38	16.36	12	1.80	-905.00	740.00	36000	20240619	-66.36	11510	20240703	5.21	36000	-66.36	20240619	11510	5.21	20240703	36000	-66.36	20240619	11510	5.21	20240703	0.00	N	458870	500	61 억		19407	N	N	0	N	00	N
159	20240704	111246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12030	120	2	1.01	1050862330	87266	28.81	11910	12220	11910	15480	8340	11910	12042.06	0.16	0	-1666	12696	12302	11906	11512	11116	12105	11315	61	3570	500	8330	10	1	12293880	1479	-13.29	16.26	12	0.71	-905.00	740.00	36000	20240619	-66.58	11510	20240703	4.52	36000	-66.58	20240619	11510	4.52	20240703	36000	-66.58	20240619	11510	4.52	20240703	0.00	N	458870	500	61 억		19407	N	N	0	N	00	N
160	20240704	101248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12020	110	2	0.92	857959050	71172	23.50	11910	12220	11910	15480	8340	11910	12054.73	0.16	0	-2877	12696	12302	11906	11512	11116	12105	11315	61	3570	500	8330	10	1	12293880	1478	-13.28	16.24	12	0.58	-905.00	740.00	36000	20240619	-66.61	11510	20240703	4.43	36000	-66.61	20240619	11510	4.43	20240703	36000	-66.61	20240619	11510	4.43	20240703	0.00	N	458870	500	61 억		19407	N	N	0	N	00	N
161	20240704	091250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12120	210	2	1.76	358245010	29699	9.81	11910	12220	11910	15480	8340	11910	12062.53	0.16	0	-2859	12696	12302	11906	11512	11116	12105	11315	61	3570	500	8330	10	1	12293880	1490	-13.39	16.38	12	0.24	-905.00	740.00	36000	20240619	-66.33	11510	20240703	5.30	36000	-66.33	20240619	11510	5.30	20240703	36000	-66.33	20240619	11510	5.30	20240703	0.00	N	458870	500	61 억		19407	N	N	0	N	00	N
162	20240703	161242	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11910	-210	5	-1.73	3541121420	297046	76.29	12250	12300	11510	15750	8490	12120	11921.13	0.12	0	4097	13380	12750	12350	11720	11320	12550	11520	61	3630	500	8480	10	1	12293880	1464	-13.16	16.09	12	2.42	-905.00	740.00	36000	20240619	-66.92	11510	20240703	3.48	36000	-66.92	20240619	11510	3.48	20240703	36000	-66.92	20240619	11510	3.48	20240703	0.00	N	458870	500	61 억		15107	N	N	0	N	00	N
163	20240703	151246	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11920	-200	5	-1.65	3366274530	282376	72.52	12250	12300	11510	15750	8490	12120	11921.23	0.12	0	3072	13380	12750	12350	11720	11320	12550	11520	61	3630	500	8480	10	1	12293880	1465	-13.17	16.11	12	2.30	-905.00	740.00	36000	20240619	-66.89	11510	20240703	3.56	36000	-66.89	20240619	11510	3.56	20240703	36000	-66.89	20240619	11510	3.56	20240703	0.00	N	458870	500	61 억		15107	N	N	0	N	00	N
164	20240703	141247	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12090	-30	5	-0.25	3064791340	257201	66.06	12250	12300	11510	15750	8490	12120	11915.91	0.12	0	1932	13380	12750	12350	11720	11320	12550	11520	61	3630	500	8480	10	1	12293880	1486	-13.36	16.34	12	2.09	-905.00	740.00	36000	20240619	-66.42	11510	20240703	5.04	36000	-66.42	20240619	11510	5.04	20240703	36000	-66.42	20240619	11510	5.04	20240703	0.00	N	458870	500	61 억		15107	N	N	0	N	00	N
165	20240703	131246	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12050	-70	5	-0.58	2899129000	243486	62.53	12250	12300	11510	15750	8490	12120	11906.73	0.12	0	1959	13380	12750	12350	11720	11320	12550	11520	61	3630	500	8480	10	1	12293880	1481	-13.31	16.28	12	1.98	-905.00	740.00	36000	20240619	-66.53	11510	20240703	4.69	36000	-66.53	20240619	11510	4.69	20240703	36000	-66.53	20240619	11510	4.69	20240703	0.00	N	458870	500	61 억		15107	N	N	0	N	00	N
166	20240703	121245	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12140	20	2	0.17	2745455520	230784	59.27	12250	12300	11510	15750	8490	12120	11896.18	0.12	0	1821	13380	12750	12350	11720	11320	12550	11520	61	3630	500	8480	10	1	12293880	1492	-13.41	16.41	12	1.88	-905.00	740.00	36000	20240619	-66.28	11510	20240703	5.47	36000	-66.28	20240619	11510	5.47	20240703	36000	-66.28	20240619	11510	5.47	20240703	0.00	N	458870	500	61 억		15107	N	N	0	N	00	N
167	20240703	111247	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11870	-250	5	-2.06	2221998400	187623	48.19	12250	12300	11510	15750	8490	12120	11842.84	0.12	0	2173	13380	12750	12350	11720	11320	12550	11520	61	3630	500	8480	10	1	12293880	1459	-13.12	16.04	12	1.53	-905.00	740.00	36000	20240619	-67.03	11510	20240703	3.13	36000	-67.03	20240619	11510	3.13	20240703	36000	-67.03	20240619	11510	3.13	20240703	0.00	N	458870	500	61 억		15107	N	N	0	N	00	N
168	20240703	101247	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11800	-320	5	-2.64	1934560580	163269	41.93	12250	12300	11510	15750	8490	12120	11848.87	0.12	0	505	13380	12750	12350	11720	11320	12550	11520	61	3630	500	8480	10	1	12293880	1451	-13.04	15.95	12	1.33	-905.00	740.00	36000	20240619	-67.22	11510	20240703	2.52	36000	-67.22	20240619	11510	2.52	20240703	36000	-67.22	20240619	11510	2.52	20240703	0.00	N	458870	500	61 억		15107	N	N	0	N	00	N
169	20240703	091244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	12130	10	2	0.08	297072440	24428	6.27	12250	12300	12070	15750	8490	12120	12161.20	0.12	0	563	13380	12750	12350	11720	11320	12550	11520	61	3630	500	8480	10	1	12293880	1491	-13.40	16.39	12	0.20	-905.00	740.00	36000	20240619	-66.31	11950	20240702	1.51	36000	-66.31	20240619	11950	1.51	20240702	36000	-66.31	20240619	11950	1.51	20240702	0.00	N	458870	500	61 억		15107	N	N	0	N	00	N
170	20240702	161239	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12120	-1080	5	-8.18	4686173110	381221	96.31	12960	12980	11950	17160	9240	13200	12292.63	0.09	0	3815	14746	13972	13476	12702	12206	13725	12455	61	3960	500	9240	10	1	12293880	1490	-13.39	16.38	12	3.10	-905.00	740.00	36000	20240619	-66.33	11950	20240702	1.42	36000	-66.33	20240619	11950	1.42	20240702	36000	-66.33	20240619	11950	1.42	20240702	0.00	N	458870	500	61 억		11292	N	N	0	N	00	N
171	20240702	151242	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	11990	-1210	5	-9.17	4392089360	356753	90.13	12960	12980	11970	17160	9240	13200	12311.28	0.09	0	3627	14746	13972	13476	12702	12206	13725	12455	61	3960	500	9240	10	1	12293880	1474	-13.25	16.20	12	2.90	-905.00	740.00	36000	20240619	-66.69	11970	20240702	0.17	36000	-66.69	20240619	11970	0.17	20240702	36000	-66.69	20240619	11970	0.17	20240702	0.00	N	458870	500	61 억		11292	N	N	0	N	00	N
172	20240702	141243	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12040	-1160	5	-8.79	3861539150	312615	78.98	12960	12980	12000	17160	9240	13200	12352.37	0.09	0	4224	14746	13972	13476	12702	12206	13725	12455	61	3960	500	9240	10	1	12293880	1480	-13.30	16.27	12	2.54	-905.00	740.00	36000	20240619	-66.56	12000	20240702	0.33	36000	-66.56	20240619	12000	0.33	20240702	36000	-66.56	20240619	12000	0.33	20240702	0.00	N	458870	500	61 억		11292	N	N	0	N	00	N
173	20240702	131243	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12130	-1070	5	-8.11	3397017710	274051	69.23	12960	12980	12030	17160	9240	13200	12395.56	0.09	0	4615	14746	13972	13476	12702	12206	13725	12455	61	3960	500	9240	10	1	12293880	1491	-13.40	16.39	12	2.23	-905.00	740.00	36000	20240619	-66.31	12030	20240702	0.83	36000	-66.31	20240619	12030	0.83	20240702	36000	-66.31	20240619	12030	0.83	20240702	0.00	N	458870	500	61 억		11292	N	N	0	N	00	N
174	20240702	121243	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12150	-1050	5	-7.95	2985843520	240023	60.64	12960	12980	12060	17160	9240	13200	12439.81	0.09	0	5432	14746	13972	13476	12702	12206	13725	12455	61	3960	500	9240	10	1	12293880	1494	-13.43	16.42	12	1.95	-905.00	740.00	36000	20240619	-66.25	12060	20240702	0.75	36000	-66.25	20240619	12060	0.75	20240702	36000	-66.25	20240619	12060	0.75	20240702	0.00	N	458870	500	61 억		11292	N	N	0	N	00	N
175	20240702	111242	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12170	-1030	5	-7.80	2722428390	218372	55.17	12960	12980	12060	17160	9240	13200	12466.92	0.09	0	6026	14746	13972	13476	12702	12206	13725	12455	61	3960	500	9240	10	1	12293880	1496	-13.45	16.45	12	1.78	-905.00	740.00	36000	20240619	-66.19	12060	20240702	0.91	36000	-66.19	20240619	12060	0.91	20240702	36000	-66.19	20240619	12060	0.91	20240702	0.00	N	458870	500	61 억		11292	N	N	0	N	00	N
176	20240702	101241	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12310	-890	5	-6.74	1994585990	158512	40.04	12960	12980	12230	17160	9240	13200	12583.17	0.09	0	1281	14746	13972	13476	12702	12206	13725	12455	61	3960	500	9240	10	1	12293880	1513	-13.60	16.64	12	1.29	-905.00	740.00	36000	20240619	-65.81	12230	20240702	0.65	36000	-65.81	20240619	12230	0.65	20240702	36000	-65.81	20240619	12230	0.65	20240702	0.00	N	458870	500	61 억		11292	N	N	0	N	00	N
177	20240702	091242	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	12650	-550	5	-4.17	812701810	63676	16.09	12960	12980	12540	17160	9240	13200	12763.06	0.09	0	6479	14746	13972	13476	12702	12206	13725	12455	61	3960	500	9240	10	1	12293880	1555	-13.98	17.09	12	0.52	-905.00	740.00	36000	20240619	-64.86	12540	20240702	0.88	36000	-64.86	20240619	12540	0.88	20240702	36000	-64.86	20240619	12540	0.88	20240702	0.00	N	458870	500	61 억		11292	N	N	0	N	00	N
178	20240701	161237	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13200	-850	5	-6.05	5144922070	386087	70.60	14000	14250	12980	18260	9840	14050	13324.87	0.16	0	-8782	15816	14932	14456	13572	13096	14695	13335	61	4210	500	9830	10	1	12293880	1623	-14.59	17.84	12	3.14	-905.00	740.00	36000	20240619	-63.33	12980	20240701	1.69	36000	-63.33	20240619	12980	1.69	20240701	36000	-63.33	20240619	12980	1.69	20240701	0.00	N	458870	500	61 억		20002	N	N	0	N	00	N
179	20240701	151240	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13140	-910	5	-6.48	4905580010	367903	67.28	14000	14250	12980	18260	9840	14050	13332.50	0.16	0	-8780	15816	14932	14456	13572	13096	14695	13335	61	4210	500	9830	10	1	12293880	1615	-14.52	17.76	12	2.99	-905.00	740.00	36000	20240619	-63.50	12980	20240701	1.23	36000	-63.50	20240619	12980	1.23	20240701	36000	-63.50	20240619	12980	1.23	20240701	0.00	N	458870	500	61 억		20002	N	N	0	N	00	N
180	20240701	141238	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13080	-970	5	-6.90	3991658720	297888	54.48	14000	14250	13010	18260	9840	14050	13398.30	0.16	0	-1945	15816	14932	14456	13572	13096	14695	13335	61	4210	500	9830	10	1	12293880	1608	-14.45	17.68	12	2.42	-905.00	740.00	36000	20240619	-63.67	13010	20240701	0.54	36000	-63.67	20240619	13010	0.54	20240701	36000	-63.67	20240619	13010	0.54	20240701	0.00	N	458870	500	61 억		20002	N	N	0	N	00	N
181	20240701	131238	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13290	-760	5	-5.41	3424429190	254698	46.58	14000	14250	13070	18260	9840	14050	13443.35	0.16	0	-5256	15816	14932	14456	13572	13096	14695	13335	61	4210	500	9830	10	1	12293880	1634	-14.69	17.96	12	2.07	-905.00	740.00	36000	20240619	-63.08	13070	20240701	1.68	36000	-63.08	20240619	13070	1.68	20240701	36000	-63.08	20240619	13070	1.68	20240701	0.00	N	458870	500	61 억		20002	N	N	0	N	00	N
182	20240701	121241	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13170	-880	5	-6.26	3124505530	232025	42.43	14000	14250	13070	18260	9840	14050	13464.44	0.16	0	-2470	15816	14932	14456	13572	13096	14695	13335	61	4210	500	9830	10	1	12293880	1619	-14.55	17.80	12	1.89	-905.00	740.00	36000	20240619	-63.42	13070	20240701	0.77	36000	-63.42	20240619	13070	0.77	20240701	36000	-63.42	20240619	13070	0.77	20240701	0.00	N	458870	500	61 억		20002	N	N	0	N	00	N
183	20240701	111235	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13360	-690	5	-4.91	2200811490	161904	29.61	14000	14250	13320	18260	9840	14050	13591.28	0.16	0	-4814	15816	14932	14456	13572	13096	14695	13335	61	4210	500	9830	10	1	12293880	1642	-14.76	18.05	12	1.32	-905.00	740.00	36000	20240619	-62.89	13320	20240701	0.30	36000	-62.89	20240619	13320	0.30	20240701	36000	-62.89	20240619	13320	0.30	20240701	0.00	N	458870	500	61 억		20002	N	N	0	N	00	N
184	20240701	101234	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13450	-600	5	-4.27	1735530700	127197	23.26	14000	14250	13360	18260	9840	14050	13642.14	0.16	0	-2867	15816	14932	14456	13572	13096	14695	13335	61	4210	500	9830	10	1	12293880	1654	-14.86	18.18	12	1.03	-905.00	740.00	36000	20240619	-62.64	13360	20240701	0.67	36000	-62.64	20240619	13360	0.67	20240701	36000	-62.64	20240619	13360	0.67	20240701	0.00	N	458870	500	61 억		20002	N	N	0	N	00	N
185	20240701	091231	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	13950	-100	5	-0.71	341703670	24251	4.43	14000	14250	13910	18260	9840	14050	14091.52	0.16	0	-2674	15816	14932	14456	13572	13096	14695	13335	61	4210	500	9830	10	1	12293880	1715	-15.41	18.85	12	0.20	-905.00	740.00	36000	20240619	-61.25	13910	20240701	0.29	36000	-61.25	20240619	13910	0.29	20240701	36000	-61.25	20240619	13910	0.29	20240701	0.00	N	458870	500	61 억		20002	N	N	0	N	00	N