KissMeData/226400/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	161021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	220	2	4.54	432050825	87570	81.71	4830	5070	4830	6300	3395	4850	4933.52	1.38	0	1149	5043	4946	4888	4791	4733	4917	4762	103	1450	500	3390	10	1	20661601	1048	28.48	1.93	12	0.42	178.00	2633.00	6990	20230814	-27.47	3920	20231024	29.34	6050	-16.20	20240109	4060	24.88	20240610	6990	-27.47	20230814	3920	29.34	20231024	4.02	N	226400	500	103 억		285140	N	N	0	N	00	N
3	20240731	151037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	180	2	3.71	407805835	82778	77.24	4830	5060	4830	6300	3395	4850	4926.50	1.38	0	2667	5043	4946	4888	4791	4733	4917	4762	103	1450	500	3390	10	1	20661601	1039	28.26	1.91	12	0.40	178.00	2633.00	6990	20230814	-28.04	3920	20231024	28.32	6050	-16.86	20240109	4060	23.89	20240610	6990	-28.04	20230814	3920	28.32	20231024	4.02	N	226400	500	103 억		285140	N	N	0	N	00	N
4	20240731	141035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4890	40	2	0.82	204822190	41982	39.17	4830	4950	4830	6300	3395	4850	4878.81	1.38	0	-4327	5043	4946	4888	4791	4733	4917	4762	103	1450	500	3390	5	1	20661601	1010	27.47	1.86	12	0.20	178.00	2633.00	6990	20230814	-30.04	3920	20231024	24.74	6050	-19.17	20240109	4060	20.44	20240610	6990	-30.04	20230814	3920	24.74	20231024	4.02	N	226400	500	103 억		285140	N	N	0	N	00	N
5	20240731	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	50	2	1.03	127693725	26126	24.38	4830	4950	4830	6300	3395	4850	4887.61	1.38	0	-3123	5043	4946	4888	4791	4733	4917	4762	103	1450	500	3390	5	1	20661601	1012	27.53	1.86	12	0.13	178.00	2633.00	6990	20230814	-29.90	3920	20231024	25.00	6050	-19.01	20240109	4060	20.69	20240610	6990	-29.90	20230814	3920	25.00	20231024	4.02	N	226400	500	103 억		285140	N	N	0	N	00	N
6	20240731	121031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	50	2	1.03	120365975	24626	22.98	4830	4950	4830	6300	3395	4850	4887.76	1.38	0	-1707	5043	4946	4888	4791	4733	4917	4762	103	1450	500	3390	5	1	20661601	1012	27.53	1.86	12	0.12	178.00	2633.00	6990	20230814	-29.90	3920	20231024	25.00	6050	-19.01	20240109	4060	20.69	20240610	6990	-29.90	20230814	3920	25.00	20231024	4.02	N	226400	500	103 억		285140	N	N	0	N	00	N
7	20240731	111034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4870	20	2	0.41	114534570	23435	21.87	4830	4950	4830	6300	3395	4850	4887.33	1.38	0	-1658	5043	4946	4888	4791	4733	4917	4762	103	1450	500	3390	5	1	20661601	1006	27.36	1.85	12	0.11	178.00	2633.00	6990	20230814	-30.33	3920	20231024	24.23	6050	-19.50	20240109	4060	19.95	20240610	6990	-30.33	20230814	3920	24.23	20231024	4.02	N	226400	500	103 억		285140	N	N	0	N	00	N
8	20240731	101029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4915	65	2	1.34	41371760	8437	7.87	4830	4950	4830	6300	3395	4850	4903.61	1.38	0	-1502	5043	4946	4888	4791	4733	4917	4762	103	1450	500	3390	5	1	20661601	1016	27.61	1.87	12	0.04	178.00	2633.00	6990	20230814	-29.69	3920	20231024	25.38	6050	-18.76	20240109	4060	21.06	20240610	6990	-29.69	20230814	3920	25.38	20231024	4.02	N	226400	500	103 억		285140	N	N	0	N	00	N
9	20240731	091030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4900	50	2	1.03	13102280	2676	2.50	4830	4950	4830	6300	3395	4850	4896.22	1.38	0	-654	5043	4946	4888	4791	4733	4917	4762	103	1450	500	3390	5	1	20661601	1012	27.53	1.86	12	0.01	178.00	2633.00	6990	20230814	-29.90	3920	20231024	25.00	6050	-19.01	20240109	4060	20.69	20240610	6990	-29.90	20230814	3920	25.00	20231024	4.02	N	226400	500	103 억		285140	N	N	0	N	00	N
10	20240730	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4850	-100	5	-2.02	522520235	106792	62.63	4910	4985	4830	6430	3465	4950	4893.22	1.29	0	14551	5216	5082	5016	4882	4816	5050	4850	103	1480	500	3460	5	1	20661601	1002	27.25	1.84	12	0.52	178.00	2633.00	7080	20230724	-31.50	3920	20231024	23.72	6050	-19.83	20240109	4060	19.46	20240610	6990	-30.62	20230814	3920	23.72	20231024	4.04	N	226400	500	103 억		267241	N	N	0	N	00	N
11	20240730	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4905	-45	5	-0.91	441634415	90137	52.87	4910	4985	4830	6430	3465	4950	4899.59	1.29	0	7124	5216	5082	5016	4882	4816	5050	4850	103	1480	500	3460	5	1	20661601	1013	27.56	1.86	12	0.44	178.00	2633.00	7080	20230724	-30.72	3920	20231024	25.13	6050	-18.93	20240109	4060	20.81	20240610	6990	-29.83	20230814	3920	25.13	20231024	4.04	N	226400	500	103 억		267241	N	N	0	N	00	N
12	20240730	141012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4915	-35	5	-0.71	395243565	80680	47.32	4910	4985	4830	6430	3465	4950	4898.90	1.29	0	5589	5216	5082	5016	4882	4816	5050	4850	103	1480	500	3460	5	1	20661601	1016	27.61	1.87	12	0.39	178.00	2633.00	7080	20230724	-30.58	3920	20231024	25.38	6050	-18.76	20240109	4060	21.06	20240610	6990	-29.69	20230814	3920	25.38	20231024	4.04	N	226400	500	103 억		267241	N	N	0	N	00	N
13	20240730	131016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4905	-45	5	-0.91	326731520	66700	39.12	4910	4985	4830	6430	3465	4950	4898.52	1.29	0	6578	5216	5082	5016	4882	4816	5050	4850	103	1480	500	3460	5	1	20661601	1013	27.56	1.86	12	0.32	178.00	2633.00	7080	20230724	-30.72	3920	20231024	25.13	6050	-18.93	20240109	4060	20.81	20240610	6990	-29.83	20230814	3920	25.13	20231024	4.04	N	226400	500	103 억		267241	N	N	0	N	00	N
14	20240730	121009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4965	15	2	0.30	316548640	64630	37.91	4910	4985	4830	6430	3465	4950	4897.86	1.29	0	7122	5216	5082	5016	4882	4816	5050	4850	103	1480	500	3460	5	1	20661601	1026	27.89	1.89	12	0.31	178.00	2633.00	7080	20230724	-29.87	3920	20231024	26.66	6050	-17.93	20240109	4060	22.29	20240610	6990	-28.97	20230814	3920	26.66	20231024	4.04	N	226400	500	103 억		267241	N	N	0	N	00	N
15	20240730	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4905	-45	5	-0.91	280796110	57366	33.65	4910	4985	4830	6430	3465	4950	4894.82	1.29	0	6265	5216	5082	5016	4882	4816	5050	4850	103	1480	500	3460	5	1	20661601	1013	27.56	1.86	12	0.28	178.00	2633.00	7080	20230724	-30.72	3920	20231024	25.13	6050	-18.93	20240109	4060	20.81	20240610	6990	-29.83	20230814	3920	25.13	20231024	4.04	N	226400	500	103 억		267241	N	N	0	N	00	N
16	20240730	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4930	-20	5	-0.40	212742995	43472	25.50	4910	4985	4830	6430	3465	4950	4893.79	1.29	0	4421	5216	5082	5016	4882	4816	5050	4850	103	1480	500	3460	5	1	20661601	1019	27.70	1.87	12	0.21	178.00	2633.00	7080	20230724	-30.37	3920	20231024	25.77	6050	-18.51	20240109	4060	21.43	20240610	6990	-29.47	20230814	3920	25.77	20231024	4.04	N	226400	500	103 억		267241	N	N	0	N	00	N
17	20240730	091027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4975	25	2	0.51	25276040	5100	2.99	4910	4985	4910	6430	3465	4950	4956.09	1.29	0	1246	5216	5082	5016	4882	4816	5050	4850	103	1480	500	3460	5	1	20661601	1028	27.95	1.89	12	0.02	178.00	2633.00	7080	20230724	-29.73	3920	20231024	26.91	6050	-17.77	20240109	4060	22.54	20240610	6990	-28.83	20230814	3920	26.91	20231024	4.04	N	226400	500	103 억		267241	N	N	0	N	00	N
18	20240729	161003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4950	-140	5	-2.75	849966220	168827	141.48	5050	5150	4950	6610	3570	5090	5035.54	1.11	0	35773	5296	5192	5136	5032	4976	5165	5005	103	1520	500	3560	5	1	20661601	1023	27.81	1.88	12	0.82	178.00	2633.00	7080	20230724	-30.08	3920	20231024	26.28	6050	-18.18	20240109	4060	21.92	20240610	6990	-29.18	20230814	3920	26.28	20231024	4.09	N	226400	500	103 억		228982	N	N	0	N	00	N
19	20240729	151019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-90	5	-1.77	728196090	144329	120.95	5050	5150	4995	6610	3570	5090	5045.39	1.11	0	37538	5296	5192	5136	5032	4976	5165	5005	103	1520	500	3560	10	1	20661601	1033	28.09	1.90	12	0.70	178.00	2633.00	7080	20230724	-29.38	3920	20231024	27.55	6050	-17.36	20240109	4060	23.15	20240610	6990	-28.47	20230814	3920	27.55	20231024	4.09	N	226400	500	103 억		228982	N	N	0	N	00	N
20	20240729	141024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5000	-90	5	-1.77	658294955	130371	109.26	5050	5150	4995	6610	3570	5090	5049.40	1.11	0	37782	5296	5192	5136	5032	4976	5165	5005	103	1520	500	3560	10	1	20661601	1033	28.09	1.90	12	0.63	178.00	2633.00	7080	20230724	-29.38	3920	20231024	27.55	6050	-17.36	20240109	4060	23.15	20240610	6990	-28.47	20230814	3920	27.55	20231024	4.09	N	226400	500	103 억		228982	N	N	0	N	00	N
21	20240729	131022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5030	-60	5	-1.18	361110830	71043	59.54	5050	5150	5030	6610	3570	5090	5082.99	1.11	0	15129	5296	5192	5136	5032	4976	5165	5005	103	1520	500	3560	10	1	20661601	1039	28.26	1.91	12	0.34	178.00	2633.00	7080	20230724	-28.95	3920	20231024	28.32	6050	-16.86	20240109	4060	23.89	20240610	6990	-28.04	20230814	3920	28.32	20231024	4.09	N	226400	500	103 억		228982	N	N	0	N	00	N
22	20240729	121021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	10	2	0.20	296937310	58353	48.90	5050	5150	5050	6610	3570	5090	5088.64	1.11	0	14460	5296	5192	5136	5032	4976	5165	5005	103	1520	500	3560	10	1	20661601	1054	28.65	1.94	12	0.28	178.00	2633.00	7080	20230724	-27.97	3920	20231024	30.10	6050	-15.70	20240109	4060	25.62	20240610	6990	-27.04	20230814	3920	30.10	20231024	4.09	N	226400	500	103 억		228982	N	N	0	N	00	N
23	20240729	111011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	30	2	0.59	277248890	54479	45.66	5050	5150	5050	6610	3570	5090	5089.10	1.11	0	15756	5296	5192	5136	5032	4976	5165	5005	103	1520	500	3560	10	1	20661601	1058	28.76	1.94	12	0.26	178.00	2633.00	7080	20230724	-27.68	3920	20231024	30.61	6050	-15.37	20240109	4060	26.11	20240610	6990	-26.75	20230814	3920	30.61	20231024	4.09	N	226400	500	103 억		228982	N	N	0	N	00	N
24	20240729	101008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	0	3	0.00	168528770	33104	27.74	5050	5150	5050	6610	3570	5090	5090.89	1.11	0	7335	5296	5192	5136	5032	4976	5165	5005	103	1520	500	3560	10	1	20661601	1052	28.60	1.93	12	0.16	178.00	2633.00	7080	20230724	-28.11	3920	20231024	29.85	6050	-15.87	20240109	4060	25.37	20240610	6990	-27.18	20230814	3920	29.85	20231024	4.09	N	226400	500	103 억		228982	N	N	0	N	00	N
25	20240729	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5100	10	2	0.20	52685790	10365	8.69	5050	5150	5050	6610	3570	5090	5083.05	1.11	0	2932	5296	5192	5136	5032	4976	5165	5005	103	1520	500	3560	10	1	20661601	1054	28.65	1.94	12	0.05	178.00	2633.00	7080	20230724	-27.97	3920	20231024	30.10	6050	-15.70	20240109	4060	25.62	20240610	6990	-27.04	20230814	3920	30.10	20231024	4.09	N	226400	500	103 억		228982	N	N	0	N	00	N
26	20240726	160952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5090	-140	5	-2.68	611485290	118721	105.18	5150	5240	5080	6790	3670	5230	5151.10	1.14	0	-5551	5456	5342	5216	5102	4976	5280	5040	103	1560	500	3660	10	1	20661601	1052	28.60	1.93	12	0.57	178.00	2633.00	7080	20230724	-28.11	3920	20231024	29.85	6050	-15.87	20240109	4060	25.37	20240610	6990	-27.18	20230814	3920	29.85	20231024	4.03	N	226400	500	103 억		236099	N	N	0	N	00	N
27	20240726	151002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-30	5	-0.57	546799860	106110	94.00	5150	5240	5080	6790	3670	5230	5153.14	1.14	0	-3954	5456	5342	5216	5102	4976	5280	5040	103	1560	500	3660	10	1	20661601	1074	29.21	1.97	12	0.51	178.00	2633.00	7080	20230724	-26.55	3920	20231024	32.65	6050	-14.05	20240109	4060	28.08	20240610	6990	-25.61	20230814	3920	32.65	20231024	4.03	N	226400	500	103 억		236099	N	N	0	N	00	N
28	20240726	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-90	5	-1.72	425384920	82493	73.08	5150	5240	5080	6790	3670	5230	5156.62	1.14	0	-5317	5456	5342	5216	5102	4976	5280	5040	103	1560	500	3660	10	1	20661601	1062	28.88	1.95	12	0.40	178.00	2633.00	7080	20230724	-27.40	3920	20231024	31.12	6050	-15.04	20240109	4060	26.60	20240610	6990	-26.47	20230814	3920	31.12	20231024	4.03	N	226400	500	103 억		236099	N	N	0	N	00	N
29	20240726	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-30	5	-0.57	299733070	57939	51.33	5150	5240	5110	6790	3670	5230	5173.25	1.14	0	-1106	5456	5342	5216	5102	4976	5280	5040	103	1560	500	3660	10	1	20661601	1074	29.21	1.97	12	0.28	178.00	2633.00	7080	20230724	-26.55	3920	20231024	32.65	6050	-14.05	20240109	4060	28.08	20240610	6990	-25.61	20230814	3920	32.65	20231024	4.03	N	226400	500	103 억		236099	N	N	0	N	00	N
30	20240726	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-10	5	-0.19	267607200	51788	45.88	5150	5230	5110	6790	3670	5230	5167.36	1.14	0	30	5456	5342	5216	5102	4976	5280	5040	103	1560	500	3660	10	1	20661601	1079	29.33	1.98	12	0.25	178.00	2633.00	7080	20230724	-26.27	3920	20231024	33.16	6050	-13.72	20240109	4060	28.57	20240610	6990	-25.32	20230814	3920	33.16	20231024	4.03	N	226400	500	103 억		236099	N	N	0	N	00	N
31	20240726	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-70	5	-1.34	189412030	36728	32.54	5150	5230	5110	6790	3670	5230	5157.16	1.14	0	4550	5456	5342	5216	5102	4976	5280	5040	103	1560	500	3660	10	1	20661601	1066	28.99	1.96	12	0.18	178.00	2633.00	7080	20230724	-27.12	3920	20231024	31.63	6050	-14.71	20240109	4060	27.09	20240610	6990	-26.18	20230814	3920	31.63	20231024	4.03	N	226400	500	103 억		236099	N	N	0	N	00	N
32	20240726	101001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-40	5	-0.76	124864820	24223	21.46	5150	5230	5110	6790	3670	5230	5154.80	1.14	0	1728	5456	5342	5216	5102	4976	5280	5040	103	1560	500	3660	10	1	20661601	1072	29.16	1.97	12	0.12	178.00	2633.00	7080	20230724	-26.69	3920	20231024	32.40	6050	-14.21	20240109	4060	27.83	20240610	6990	-25.75	20230814	3920	32.40	20231024	4.03	N	226400	500	103 억		236099	N	N	0	N	00	N
33	20240726	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-10	5	-0.19	20937130	4051	3.59	5150	5230	5150	6790	3670	5230	5168.39	1.14	0	2765	5456	5342	5216	5102	4976	5280	5040	103	1560	500	3660	10	1	20661601	1079	29.33	1.98	12	0.02	178.00	2633.00	7080	20230724	-26.27	3920	20231024	33.16	6050	-13.72	20240109	4060	28.57	20240610	6990	-25.32	20230814	3920	33.16	20231024	4.03	N	226400	500	103 억		236099	N	N	0	N	00	N
34	20240725	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-20	5	-0.38	583572460	112864	77.38	5240	5330	5090	6820	3680	5250	5170.52	1.11	0	6952	5390	5320	5240	5170	5090	5355	5205	103	1570	500	3670	10	1	20661601	1081	29.38	1.99	12	0.55	178.00	2633.00	7080	20230724	-26.13	3920	20231024	33.42	6050	-13.55	20240109	4060	28.82	20240610	6990	-25.18	20230814	3920	33.42	20231024	4.10	N	226400	500	103 억		229265	N	N	0	N	00	N
35	20240725	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-20	5	-0.38	546437660	105729	72.49	5240	5330	5090	6820	3680	5250	5168.29	1.11	0	9108	5390	5320	5240	5170	5090	5355	5205	103	1570	500	3670	10	1	20661601	1081	29.38	1.99	12	0.51	178.00	2633.00	7080	20230724	-26.13	3920	20231024	33.42	6050	-13.55	20240109	4060	28.82	20240610	6990	-25.18	20230814	3920	33.42	20231024	4.10	N	226400	500	103 억		229265	N	N	0	N	00	N
36	20240725	141006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-80	5	-1.52	408611790	79434	54.46	5240	5240	5090	6820	3680	5250	5144.04	1.11	0	16394	5390	5320	5240	5170	5090	5355	5205	103	1570	500	3670	10	1	20661601	1068	29.04	1.96	12	0.38	178.00	2633.00	7080	20230724	-26.98	3920	20231024	31.89	6050	-14.55	20240109	4060	27.34	20240610	6990	-26.04	20230814	3920	31.89	20231024	4.10	N	226400	500	103 억		229265	N	N	0	N	00	N
37	20240725	131000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-110	5	-2.10	374801870	72868	49.96	5240	5240	5090	6820	3680	5250	5143.57	1.11	0	11443	5390	5320	5240	5170	5090	5355	5205	103	1570	500	3670	10	1	20661601	1062	28.88	1.95	12	0.35	178.00	2633.00	7080	20230724	-27.40	3920	20231024	31.12	6050	-15.04	20240109	4060	26.60	20240610	6990	-26.47	20230814	3920	31.12	20231024	4.10	N	226400	500	103 억		229265	N	N	0	N	00	N
38	20240725	121005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-100	5	-1.90	360598710	70103	48.06	5240	5240	5090	6820	3680	5250	5143.84	1.11	0	11239	5390	5320	5240	5170	5090	5355	5205	103	1570	500	3670	10	1	20661601	1064	28.93	1.96	12	0.34	178.00	2633.00	7080	20230724	-27.26	3920	20231024	31.38	6050	-14.88	20240109	4060	26.85	20240610	6990	-26.32	20230814	3920	31.38	20231024	4.10	N	226400	500	103 억		229265	N	N	0	N	00	N
39	20240725	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-100	5	-1.90	282622100	54845	37.60	5240	5240	5110	6820	3680	5250	5153.11	1.11	0	10000	5390	5320	5240	5170	5090	5355	5205	103	1570	500	3670	10	1	20661601	1064	28.93	1.96	12	0.27	178.00	2633.00	7080	20230724	-27.26	3920	20231024	31.38	6050	-14.88	20240109	4060	26.85	20240610	6990	-26.32	20230814	3920	31.38	20231024	4.10	N	226400	500	103 억		229265	N	N	0	N	00	N
40	20240725	100958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-100	5	-1.90	169622500	32879	22.54	5240	5240	5110	6820	3680	5250	5158.99	1.11	0	-656	5390	5320	5240	5170	5090	5355	5205	103	1570	500	3670	10	1	20661601	1064	28.93	1.96	12	0.16	178.00	2633.00	7080	20230724	-27.26	3920	20231024	31.38	6050	-14.88	20240109	4060	26.85	20240610	6990	-26.32	20230814	3920	31.38	20231024	4.10	N	226400	500	103 억		229265	N	N	0	N	00	N
41	20240725	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-60	5	-1.14	46866290	9038	6.20	5240	5240	5110	6820	3680	5250	5185.47	1.11	0	-807	5390	5320	5240	5170	5090	5355	5205	103	1570	500	3670	10	1	20661601	1072	29.16	1.97	12	0.04	178.00	2633.00	7080	20230724	-26.69	3920	20231024	32.40	6050	-14.21	20240109	4060	27.83	20240610	6990	-25.75	20230814	3920	32.40	20231024	4.10	N	226400	500	103 억		229265	N	N	0	N	00	N
42	20240724	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-20	5	-0.38	761258920	145606	162.19	5190	5310	5160	6850	3690	5270	5228.21	0.94	0	34995	5416	5342	5266	5192	5116	5305	5155	103	1580	500	3680	10	1	20661601	1085	29.49	1.99	12	0.70	178.00	2633.00	7080	20230724	-25.85	3920	20231024	33.93	6050	-13.22	20240109	4060	29.31	20240610	7080	-25.85	20230724	3920	33.93	20231024	4.14	N	226400	500	103 억		194270	N	N	0	N	00	N
43	20240724	151008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	0	3	0.00	679835650	130059	144.87	5190	5310	5160	6850	3690	5270	5227.13	0.94	0	36166	5416	5342	5266	5192	5116	5305	5155	103	1580	500	3680	10	1	20661601	1089	29.61	2.00	12	0.63	178.00	2633.00	7080	20230724	-25.56	3920	20231024	34.44	6050	-12.89	20240109	4060	29.80	20240610	7080	-25.56	20230724	3920	34.44	20231024	4.14	N	226400	500	103 억		194270	N	N	0	N	00	N
44	20240724	141002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-10	5	-0.19	610774960	116895	130.21	5190	5310	5160	6850	3690	5270	5224.99	0.94	0	39460	5416	5342	5266	5192	5116	5305	5155	103	1580	500	3680	10	1	20661601	1087	29.55	2.00	12	0.57	178.00	2633.00	7080	20230724	-25.71	3920	20231024	34.18	6050	-13.06	20240109	4060	29.56	20240610	7080	-25.71	20230724	3920	34.18	20231024	4.14	N	226400	500	103 억		194270	N	N	0	N	00	N
45	20240724	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	30	2	0.57	536645640	102739	114.44	5190	5310	5160	6850	3690	5270	5223.39	0.94	0	40859	5416	5342	5266	5192	5116	5305	5155	103	1580	500	3680	10	1	20661601	1095	29.78	2.01	12	0.50	178.00	2633.00	7080	20230724	-25.14	3920	20231024	35.20	6050	-12.40	20240109	4060	30.54	20240610	7080	-25.14	20230724	3920	35.20	20231024	4.14	N	226400	500	103 억		194270	N	N	0	N	00	N
46	20240724	121005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	10	2	0.19	516289650	98881	110.14	5190	5310	5160	6850	3690	5270	5221.32	0.94	0	42314	5416	5342	5266	5192	5116	5305	5155	103	1580	500	3680	10	1	20661601	1091	29.66	2.01	12	0.48	178.00	2633.00	7080	20230724	-25.42	3920	20231024	34.69	6050	-12.73	20240109	4060	30.05	20240610	7080	-25.42	20230724	3920	34.69	20231024	4.14	N	226400	500	103 억		194270	N	N	0	N	00	N
47	20240724	111002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	10	2	0.19	504075330	96560	107.56	5190	5310	5160	6850	3690	5270	5220.33	0.94	0	43128	5416	5342	5266	5192	5116	5305	5155	103	1580	500	3680	10	1	20661601	1091	29.66	2.01	12	0.47	178.00	2633.00	7080	20230724	-25.42	3920	20231024	34.69	6050	-12.73	20240109	4060	30.05	20240610	7080	-25.42	20230724	3920	34.69	20231024	4.14	N	226400	500	103 억		194270	N	N	0	N	00	N
48	20240724	101029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-20	5	-0.38	377923380	72639	80.91	5190	5280	5160	6850	3690	5270	5202.76	0.94	0	38204	5416	5342	5266	5192	5116	5305	5155	103	1580	500	3680	10	1	20661601	1085	29.49	1.99	12	0.35	178.00	2633.00	7080	20230724	-25.85	3920	20231024	33.93	6050	-13.22	20240109	4060	29.31	20240610	7080	-25.85	20230724	3920	33.93	20231024	4.14	N	226400	500	103 억		194270	N	N	0	N	00	N
49	20240724	090954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-80	5	-1.52	51925280	9981	11.12	5190	5240	5180	6850	3690	5270	5202.40	0.94	0	2354	5416	5342	5266	5192	5116	5305	5155	103	1580	500	3680	10	1	20661601	1072	29.16	1.97	12	0.05	178.00	2633.00	7080	20230724	-26.69	3920	20231024	32.40	6050	-14.21	20240109	4060	27.83	20240610	7080	-26.69	20230724	3920	32.40	20231024	4.14	N	226400	500	103 억		194270	N	N	0	N	00	N
50	20240723	160948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	-30	5	-0.57	464480730	88562	39.05	5320	5340	5190	6890	3710	5300	5244.70	0.92	0	6655	5753	5526	5353	5126	4953	5440	5040	103	1590	500	3710	10	1	20661601	1089	29.61	2.00	12	0.43	178.00	2633.00	7080	20230724	-25.56	3920	20231024	34.44	6050	-12.89	20240109	4060	29.80	20240610	7080	-25.56	20230724	3920	34.44	20231024	4.18	N	226400	500	103 억		190061	N	N	0	N	00	N
51	20240723	151010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	30	2	0.57	454611950	86695	38.23	5320	5340	5190	6890	3710	5300	5243.81	0.92	0	6872	5753	5526	5353	5126	4953	5440	5040	103	1590	500	3710	10	1	20661601	1101	29.94	2.02	12	0.42	178.00	2633.00	7080	20230724	-24.72	3920	20231024	35.97	6050	-11.90	20240109	4060	31.28	20240610	7080	-24.72	20230724	3920	35.97	20231024	4.18	N	226400	500	103 억		190061	N	N	0	N	00	N
52	20240723	140950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	20	2	0.38	395420280	75532	33.31	5320	5340	5190	6890	3710	5300	5235.14	0.92	0	5267	5753	5526	5353	5126	4953	5440	5040	103	1590	500	3710	10	1	20661601	1099	29.89	2.02	12	0.37	178.00	2633.00	7080	20230724	-24.86	3920	20231024	35.71	6050	-12.07	20240109	4060	31.03	20240610	7080	-24.86	20230724	3920	35.71	20231024	4.18	N	226400	500	103 억		190061	N	N	0	N	00	N
53	20240723	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-20	5	-0.38	358802690	68615	30.26	5320	5340	5190	6890	3710	5300	5229.22	0.92	0	2507	5753	5526	5353	5126	4953	5440	5040	103	1590	500	3710	10	1	20661601	1091	29.66	2.01	12	0.33	178.00	2633.00	7080	20230724	-25.42	3920	20231024	34.69	6050	-12.73	20240109	4060	30.05	20240610	7080	-25.42	20230724	3920	34.69	20231024	4.18	N	226400	500	103 억		190061	N	N	0	N	00	N
54	20240723	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-80	5	-1.51	267572400	51200	22.58	5320	5340	5190	6890	3710	5300	5226.02	0.92	0	-1765	5753	5526	5353	5126	4953	5440	5040	103	1590	500	3710	10	1	20661601	1079	29.33	1.98	12	0.25	178.00	2633.00	7080	20230724	-26.27	3920	20231024	33.16	6050	-13.72	20240109	4060	28.57	20240610	7080	-26.27	20230724	3920	33.16	20231024	4.18	N	226400	500	103 억		190061	N	N	0	N	00	N
55	20240723	110953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-50	5	-0.94	225751350	43166	19.04	5320	5340	5190	6890	3710	5300	5229.84	0.92	0	-2860	5753	5526	5353	5126	4953	5440	5040	103	1590	500	3710	10	1	20661601	1085	29.49	1.99	12	0.21	178.00	2633.00	7080	20230724	-25.85	3920	20231024	33.93	6050	-13.22	20240109	4060	29.31	20240610	7080	-25.85	20230724	3920	33.93	20231024	4.18	N	226400	500	103 억		190061	N	N	0	N	00	N
56	20240723	100949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-60	5	-1.13	155702450	29748	13.12	5320	5340	5190	6890	3710	5300	5234.05	0.92	0	-2218	5753	5526	5353	5126	4953	5440	5040	103	1590	500	3710	10	1	20661601	1083	29.44	1.99	12	0.14	178.00	2633.00	7080	20230724	-25.99	3920	20231024	33.67	6050	-13.39	20240109	4060	29.06	20240610	7080	-25.99	20230724	3920	33.67	20231024	4.18	N	226400	500	103 억		190061	N	N	0	N	00	N
57	20240723	090959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-60	5	-1.13	20955240	3975	1.75	5320	5340	5240	6890	3710	5300	5271.76	0.92	0	-143	5753	5526	5353	5126	4953	5440	5040	103	1590	500	3710	10	1	20661601	1083	29.44	1.99	12	0.02	178.00	2633.00	7080	20230724	-25.99	3920	20231024	33.67	6050	-13.39	20240109	4060	29.06	20240610	7080	-25.99	20230724	3920	33.67	20231024	4.18	N	226400	500	103 억		190061	N	N	0	N	00	N
58	20240722	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-130	5	-2.39	1216286300	226061	165.68	5550	5580	5180	7050	3810	5430	5380.58	0.96	0	-10347	5623	5526	5343	5246	5063	5575	5295	103	1620	500	3800	10	1	20661601	1095	29.78	2.01	12	1.09	178.00	2633.00	7080	20230724	-25.14	3920	20231024	35.20	6050	-12.40	20240109	4060	30.54	20240610	7080	-25.14	20230724	3920	35.20	20231024	4.26	N	226400	500	103 억		198737	N	N	0	N	00	N
59	20240722	150951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	-140	5	-2.58	1176165710	218479	160.12	5550	5580	5180	7050	3810	5430	5383.43	0.96	0	-8132	5623	5526	5343	5246	5063	5575	5295	103	1620	500	3800	10	1	20661601	1093	29.72	2.01	12	1.06	178.00	2633.00	7080	20230724	-25.28	3920	20231024	34.95	6050	-12.56	20240109	4060	30.30	20240610	7080	-25.28	20230724	3920	34.95	20231024	4.26	N	226400	500	103 억		198737	N	N	0	N	00	N
60	20240722	140958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-130	5	-2.39	1037698340	192167	140.84	5550	5580	5180	7050	3810	5430	5399.98	0.96	0	-7549	5623	5526	5343	5246	5063	5575	5295	103	1620	500	3800	10	1	20661601	1095	29.78	2.01	12	0.93	178.00	2633.00	7080	20230724	-25.14	3920	20231024	35.20	6050	-12.40	20240109	4060	30.54	20240610	7080	-25.14	20230724	3920	35.20	20231024	4.26	N	226400	500	103 억		198737	N	N	0	N	00	N
61	20240722	130953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-130	5	-2.39	1008691640	186659	136.80	5550	5580	5180	7050	3810	5430	5403.93	0.96	0	-7328	5623	5526	5343	5246	5063	5575	5295	103	1620	500	3800	10	1	20661601	1095	29.78	2.01	12	0.90	178.00	2633.00	7080	20230724	-25.14	3920	20231024	35.20	6050	-12.40	20240109	4060	30.54	20240610	7080	-25.14	20230724	3920	35.20	20231024	4.26	N	226400	500	103 억		198737	N	N	0	N	00	N
62	20240722	120950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-130	5	-2.39	866304720	159607	116.98	5550	5580	5260	7050	3810	5430	5427.74	0.96	0	-6855	5623	5526	5343	5246	5063	5575	5295	103	1620	500	3800	10	1	20661601	1095	29.78	2.01	12	0.77	178.00	2633.00	7080	20230724	-25.14	3920	20231024	35.20	6050	-12.40	20240109	4060	30.54	20240610	7080	-25.14	20230724	3920	35.20	20231024	4.26	N	226400	500	103 억		198737	N	N	0	N	00	N
63	20240722	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-130	5	-2.39	790102130	145190	106.41	5550	5580	5270	7050	3810	5430	5441.85	0.96	0	-7659	5623	5526	5343	5246	5063	5575	5295	103	1620	500	3800	10	1	20661601	1095	29.78	2.01	12	0.70	178.00	2633.00	7080	20230724	-25.14	3920	20231024	35.20	6050	-12.40	20240109	4060	30.54	20240610	7080	-25.14	20230724	3920	35.20	20231024	4.26	N	226400	500	103 억		198737	N	N	0	N	00	N
64	20240722	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	-30	5	-0.55	643703450	117678	86.25	5550	5580	5350	7050	3810	5430	5470.04	0.96	0	-1091	5623	5526	5343	5246	5063	5575	5295	103	1620	500	3800	10	1	20661601	1116	30.34	2.05	12	0.57	178.00	2633.00	7080	20230724	-23.73	3920	20231024	37.76	6050	-10.74	20240109	4060	33.00	20240610	7080	-23.73	20230724	3920	37.76	20231024	4.26	N	226400	500	103 억		198737	N	N	0	N	00	N
65	20240722	090953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	130	2	2.39	236745610	42840	31.40	5550	5580	5410	7050	3810	5430	5526.27	0.96	0	4318	5623	5526	5343	5246	5063	5575	5295	103	1620	500	3800	10	1	20661601	1149	31.24	2.11	12	0.21	178.00	2633.00	7080	20230724	-21.47	3920	20231024	41.84	6050	-8.10	20240109	4060	36.95	20240610	7080	-21.47	20230724	3920	41.84	20231024	4.26	N	226400	500	103 억		198737	N	N	0	N	00	N
66	20240719	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	210	2	4.02	706358710	133911	56.24	5170	5440	5160	6780	3660	5220	5274.47	0.97	0	-1979	5466	5342	5196	5072	4926	5405	5135	103	1560	500	3650	10	1	20661601	1122	30.51	2.06	12	0.65	178.00	2633.00	7080	20230724	-23.31	3920	20231024	38.52	6050	-10.25	20240109	4060	33.74	20240610	7080	-23.31	20230724	3920	38.52	20231024	4.34	N	226400	500	103 억		200671	N	N	0	N	00	N
67	20240719	150936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	150	2	2.87	567278240	108143	45.42	5170	5370	5160	6780	3660	5220	5245.63	0.97	0	3971	5466	5342	5196	5072	4926	5405	5135	103	1560	500	3650	10	1	20661601	1110	30.17	2.04	12	0.52	178.00	2633.00	7080	20230724	-24.15	3920	20231024	36.99	6050	-11.24	20240109	4060	32.27	20240610	7080	-24.15	20230724	3920	36.99	20231024	4.34	N	226400	500	103 억		200671	N	N	0	N	00	N
68	20240719	140937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	60	2	1.15	440421300	84284	35.40	5170	5300	5160	6780	3660	5220	5225.44	0.97	0	4858	5466	5342	5196	5072	4926	5405	5135	103	1560	500	3650	10	1	20661601	1091	29.66	2.01	12	0.41	178.00	2633.00	7080	20230724	-25.42	3920	20231024	34.69	6050	-12.73	20240109	4060	30.05	20240610	7080	-25.42	20230724	3920	34.69	20231024	4.34	N	226400	500	103 억		200671	N	N	0	N	00	N
69	20240719	130928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	20	2	0.38	383318670	73422	30.84	5170	5300	5160	6780	3660	5220	5220.76	0.97	0	-263	5466	5342	5196	5072	4926	5405	5135	103	1560	500	3650	10	1	20661601	1083	29.44	1.99	12	0.36	178.00	2633.00	7080	20230724	-25.99	3920	20231024	33.67	6050	-13.39	20240109	4060	29.06	20240610	7080	-25.99	20230724	3920	33.67	20231024	4.34	N	226400	500	103 억		200671	N	N	0	N	00	N
70	20240719	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	10	2	0.19	277654450	53141	22.32	5170	5300	5170	6780	3660	5220	5224.86	0.97	0	269	5466	5342	5196	5072	4926	5405	5135	103	1560	500	3650	10	1	20661601	1081	29.38	1.99	12	0.26	178.00	2633.00	7080	20230724	-26.13	3920	20231024	33.42	6050	-13.55	20240109	4060	28.82	20240610	7080	-26.13	20230724	3920	33.42	20231024	4.34	N	226400	500	103 억		200671	N	N	0	N	00	N
71	20240719	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	10	2	0.19	244286570	46727	19.63	5170	5300	5170	6780	3660	5220	5227.95	0.97	0	-231	5466	5342	5196	5072	4926	5405	5135	103	1560	500	3650	10	1	20661601	1081	29.38	1.99	12	0.23	178.00	2633.00	7080	20230724	-26.13	3920	20231024	33.42	6050	-13.55	20240109	4060	28.82	20240610	7080	-26.13	20230724	3920	33.42	20231024	4.34	N	226400	500	103 억		200671	N	N	0	N	00	N
72	20240719	100907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	30	2	0.57	169198600	32316	13.57	5170	5300	5170	6780	3660	5220	5235.75	0.97	0	1261	5466	5342	5196	5072	4926	5405	5135	103	1560	500	3650	10	1	20661601	1085	29.49	1.99	12	0.16	178.00	2633.00	7080	20230724	-25.85	3920	20231024	33.93	6050	-13.22	20240109	4060	29.31	20240610	7080	-25.85	20230724	3920	33.93	20231024	4.34	N	226400	500	103 억		200671	N	N	0	N	00	N
73	20240719	090942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-40	5	-0.77	5846690	1126	0.47	5170	5220	5170	6780	3660	5220	5192.44	0.97	0	293	5466	5342	5196	5072	4926	5405	5135	103	1560	500	3650	10	1	20661601	1070	29.10	1.97	12	0.01	178.00	2633.00	7080	20230724	-26.84	3920	20231024	32.14	6050	-14.38	20240109	4060	27.59	20240610	7080	-26.84	20230724	3920	32.14	20231024	4.34	N	226400	500	103 억		200671	N	N	0	N	00	N
74	20240718	160920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-120	5	-2.25	1223730550	236441	93.82	5170	5320	5050	6940	3740	5340	5175.63	0.79	0	36967	5726	5532	5416	5222	5106	5475	5165	103	1600	500	3730	10	1	20661601	1079	29.33	1.98	12	1.14	178.00	2633.00	7080	20230724	-26.27	3920	20231024	33.16	6050	-13.72	20240109	4060	28.57	20240610	7080	-26.27	20230724	3920	33.16	20231024	4.27	N	226400	500	103 억		163697	N	N	0	N	00	N
75	20240718	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-110	5	-2.06	1176467800	227381	90.22	5170	5320	5050	6940	3740	5340	5173.99	0.79	0	37399	5726	5532	5416	5222	5106	5475	5165	103	1600	500	3730	10	1	20661601	1081	29.38	1.99	12	1.10	178.00	2633.00	7080	20230724	-26.13	3920	20231024	33.42	6050	-13.55	20240109	4060	28.82	20240610	7080	-26.13	20230724	3920	33.42	20231024	4.27	N	226400	500	103 억		163697	N	N	0	N	00	N
76	20240718	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-110	5	-2.06	1084668200	209796	83.24	5170	5320	5050	6940	3740	5340	5170.11	0.79	0	36143	5726	5532	5416	5222	5106	5475	5165	103	1600	500	3730	10	1	20661601	1081	29.38	1.99	12	1.02	178.00	2633.00	7080	20230724	-26.13	3920	20231024	33.42	6050	-13.55	20240109	4060	28.82	20240610	7080	-26.13	20230724	3920	33.42	20231024	4.27	N	226400	500	103 억		163697	N	N	0	N	00	N
77	20240718	130923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-80	5	-1.50	994808920	192583	76.41	5170	5320	5050	6940	3740	5340	5165.61	0.79	0	35742	5726	5532	5416	5222	5106	5475	5165	103	1600	500	3730	10	1	20661601	1087	29.55	2.00	12	0.93	178.00	2633.00	7080	20230724	-25.71	3920	20231024	34.18	6050	-13.06	20240109	4060	29.56	20240610	7080	-25.71	20230724	3920	34.18	20231024	4.27	N	226400	500	103 억		163697	N	N	0	N	00	N
78	20240718	120923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-110	5	-2.06	974959500	188800	74.91	5170	5320	5050	6940	3740	5340	5163.98	0.79	0	35931	5726	5532	5416	5222	5106	5475	5165	103	1600	500	3730	10	1	20661601	1081	29.38	1.99	12	0.91	178.00	2633.00	7080	20230724	-26.13	3920	20231024	33.42	6050	-13.55	20240109	4060	28.82	20240610	7080	-26.13	20230724	3920	33.42	20231024	4.27	N	226400	500	103 억		163697	N	N	0	N	00	N
79	20240718	110930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-80	5	-1.50	849775570	164726	65.36	5170	5320	5050	6940	3740	5340	5158.72	0.79	0	36049	5726	5532	5416	5222	5106	5475	5165	103	1600	500	3730	10	1	20661601	1087	29.55	2.00	12	0.80	178.00	2633.00	7080	20230724	-25.71	3920	20231024	34.18	6050	-13.06	20240109	4060	29.56	20240610	7080	-25.71	20230724	3920	34.18	20231024	4.27	N	226400	500	103 억		163697	N	N	0	N	00	N
80	20240718	100931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-100	5	-1.87	786704600	152709	60.59	5170	5320	5050	6940	3740	5340	5151.66	0.79	0	39300	5726	5532	5416	5222	5106	5475	5165	103	1600	500	3730	10	1	20661601	1083	29.44	1.99	12	0.74	178.00	2633.00	7080	20230724	-25.99	3920	20231024	33.67	6050	-13.39	20240109	4060	29.06	20240610	7080	-25.99	20230724	3920	33.67	20231024	4.27	N	226400	500	103 억		163697	N	N	0	N	00	N
81	20240718	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-210	5	-3.93	492863170	96075	38.12	5170	5320	5050	6940	3740	5340	5129.98	0.79	0	31772	5726	5532	5416	5222	5106	5475	5165	103	1600	500	3730	10	1	20661601	1060	28.82	1.95	12	0.46	178.00	2633.00	7080	20230724	-27.54	3920	20231024	30.87	6050	-15.21	20240109	4060	26.35	20240610	7080	-27.54	20230724	3920	30.87	20231024	4.27	N	226400	500	103 억		163697	N	N	0	N	00	N
82	20240717	161009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-270	5	-4.81	1372181370	250818	102.67	5610	5610	5300	7290	3930	5610	5472.48	0.86	0	-12501	5750	5680	5550	5480	5350	5715	5515	103	1680	500	3920	10	1	20661601	1103	30.00	2.03	12	1.21	178.00	2633.00	7080	20230724	-24.58	3920	20231024	36.22	6050	-11.74	20240109	4060	31.53	20240610	7080	-24.58	20230724	3920	36.22	20231024	4.30	N	226400	500	103 억		177205	N	N	0	N	00	N
83	20240717	151015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	-230	5	-4.10	1280450750	233647	95.64	5610	5610	5300	7290	3930	5610	5480.28	0.86	0	-12159	5750	5680	5550	5480	5350	5715	5515	103	1680	500	3920	10	1	20661601	1112	30.22	2.04	12	1.13	178.00	2633.00	7080	20230724	-24.01	3920	20231024	37.24	6050	-11.07	20240109	4060	32.51	20240610	7080	-24.01	20230724	3920	37.24	20231024	4.30	N	226400	500	103 억		177205	N	N	0	N	00	N
84	20240717	141011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	-130	5	-2.32	976227670	177216	72.54	5610	5610	5440	7290	3930	5610	5508.69	0.86	0	-7176	5750	5680	5550	5480	5350	5715	5515	103	1680	500	3920	10	1	20661601	1132	30.79	2.08	12	0.86	178.00	2633.00	7080	20230724	-22.60	3920	20231024	39.80	6050	-9.42	20240109	4060	34.98	20240610	7080	-22.60	20230724	3920	39.80	20231024	4.30	N	226400	500	103 억		177205	N	N	0	N	00	N
85	20240717	131010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	-50	5	-0.89	856620500	155457	63.63	5610	5610	5440	7290	3930	5610	5510.34	0.86	0	-7964	5750	5680	5550	5480	5350	5715	5515	103	1680	500	3920	10	1	20661601	1149	31.24	2.11	12	0.75	178.00	2633.00	7080	20230724	-21.47	3920	20231024	41.84	6050	-8.10	20240109	4060	36.95	20240610	7080	-21.47	20230724	3920	41.84	20231024	4.30	N	226400	500	103 억		177205	N	N	0	N	00	N
86	20240717	121012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	-110	5	-1.96	727821830	132177	54.10	5610	5610	5440	7290	3930	5610	5506.42	0.86	0	-5645	5750	5680	5550	5480	5350	5715	5515	103	1680	500	3920	10	1	20661601	1136	30.90	2.09	12	0.64	178.00	2633.00	7080	20230724	-22.32	3920	20231024	40.31	6050	-9.09	20240109	4060	35.47	20240610	7080	-22.32	20230724	3920	40.31	20231024	4.30	N	226400	500	103 억		177205	N	N	0	N	00	N
87	20240717	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	-110	5	-1.96	679744990	123428	50.52	5610	5610	5440	7290	3930	5610	5507.22	0.86	0	-6069	5750	5680	5550	5480	5350	5715	5515	103	1680	500	3920	10	1	20661601	1136	30.90	2.09	12	0.60	178.00	2633.00	7080	20230724	-22.32	3920	20231024	40.31	6050	-9.09	20240109	4060	35.47	20240610	7080	-22.32	20230724	3920	40.31	20231024	4.30	N	226400	500	103 억		177205	N	N	0	N	00	N
88	20240717	101012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5530	-80	5	-1.43	547655510	99381	40.68	5610	5610	5440	7290	3930	5610	5510.67	0.86	0	-6575	5750	5680	5550	5480	5350	5715	5515	103	1680	500	3920	10	1	20661601	1143	31.07	2.10	12	0.48	178.00	2633.00	7080	20230724	-21.89	3920	20231024	41.07	6050	-8.60	20240109	4060	36.21	20240610	7080	-21.89	20230724	3920	41.07	20231024	4.30	N	226400	500	103 억		177205	N	N	0	N	00	N
89	20240717	090818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	-90	5	-1.60	206563170	37209	15.23	5610	5610	5520	7290	3930	5610	5551.43	0.86	0	-5616	5750	5680	5550	5480	5350	5715	5515	103	1680	500	3920	10	1	20661601	1141	31.01	2.10	12	0.18	178.00	2633.00	7080	20230724	-22.03	3920	20231024	40.82	6050	-8.76	20240109	4060	35.96	20240610	7080	-22.03	20230724	3920	40.82	20231024	4.30	N	226400	500	103 억		177205	N	N	0	N	00	N
90	20240716	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5610	110	2	2.00	1348704720	243584	70.46	5450	5620	5420	7150	3850	5500	5536.33	0.89	0	-4513	5786	5642	5376	5232	4966	5715	5305	103	1650	500	3850	10	1	20661601	1159	31.52	2.13	12	1.18	178.00	2633.00	7080	20230724	-20.76	3920	20231024	43.11	6050	-7.27	20240109	4060	38.18	20240610	7080	-20.76	20230724	3920	43.11	20231024	3.97	N	226400	500	103 억		184016	N	N	0	N	00	N
91	20240716	151024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5590	90	2	1.64	1179990290	213488	61.75	5450	5600	5420	7150	3850	5500	5527.20	0.89	0	2549	5786	5642	5376	5232	4966	5715	5305	103	1650	500	3850	10	1	20661601	1155	31.40	2.12	12	1.03	178.00	2633.00	7080	20230724	-21.05	3920	20231024	42.60	6050	-7.60	20240109	4060	37.68	20240610	7080	-21.05	20230724	3920	42.60	20231024	3.97	N	226400	500	103 억		184016	N	N	0	N	00	N
92	20240716	141020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	0	3	0.00	600526850	109270	31.61	5450	5550	5420	7150	3850	5500	5495.81	0.89	0	-8258	5786	5642	5376	5232	4966	5715	5305	103	1650	500	3850	10	1	20661601	1136	30.90	2.09	12	0.53	178.00	2633.00	7080	20230724	-22.32	3920	20231024	40.31	6050	-9.09	20240109	4060	35.47	20240610	7080	-22.32	20230724	3920	40.31	20231024	3.97	N	226400	500	103 억		184016	N	N	0	N	00	N
93	20240716	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5520	20	2	0.36	467341080	85160	24.63	5450	5550	5420	7150	3850	5500	5487.80	0.89	0	-3975	5786	5642	5376	5232	4966	5715	5305	103	1650	500	3850	10	1	20661601	1141	31.01	2.10	12	0.41	178.00	2633.00	7080	20230724	-22.03	3920	20231024	40.82	6050	-8.76	20240109	4060	35.96	20240610	7080	-22.03	20230724	3920	40.82	20231024	3.97	N	226400	500	103 억		184016	N	N	0	N	00	N
94	20240716	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	-10	5	-0.18	420765430	76697	22.19	5450	5550	5420	7150	3850	5500	5486.07	0.89	0	-5081	5786	5642	5376	5232	4966	5715	5305	103	1650	500	3850	10	1	20661601	1134	30.84	2.09	12	0.37	178.00	2633.00	7080	20230724	-22.46	3920	20231024	40.05	6050	-9.26	20240109	4060	35.22	20240610	7080	-22.46	20230724	3920	40.05	20231024	3.97	N	226400	500	103 억		184016	N	N	0	N	00	N
95	20240716	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	-20	5	-0.36	390904870	71245	20.61	5450	5550	5420	7150	3850	5500	5486.77	0.89	0	-5029	5786	5642	5376	5232	4966	5715	5305	103	1650	500	3850	10	1	20661601	1132	30.79	2.08	12	0.34	178.00	2633.00	7080	20230724	-22.60	3920	20231024	39.80	6050	-9.42	20240109	4060	34.98	20240610	7080	-22.60	20230724	3920	39.80	20231024	3.97	N	226400	500	103 억		184016	N	N	0	N	00	N
96	20240716	101019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5480	-20	5	-0.36	314172160	57216	16.55	5450	5550	5420	7150	3850	5500	5490.98	0.89	0	-7586	5786	5642	5376	5232	4966	5715	5305	103	1650	500	3850	10	1	20661601	1132	30.79	2.08	12	0.28	178.00	2633.00	7080	20230724	-22.60	3920	20231024	39.80	6050	-9.42	20240109	4060	34.98	20240610	7080	-22.60	20230724	3920	39.80	20231024	3.97	N	226400	500	103 억		184016	N	N	0	N	00	N
97	20240716	091017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	-50	5	-0.91	68944620	12642	3.66	5450	5520	5420	7150	3850	5500	5453.62	0.89	0	1685	5786	5642	5376	5232	4966	5715	5305	103	1650	500	3850	10	1	20661601	1126	30.62	2.07	12	0.06	178.00	2633.00	7080	20230724	-23.02	3920	20231024	39.03	6050	-9.92	20240109	4060	34.24	20240610	7080	-23.02	20230724	3920	39.03	20231024	3.97	N	226400	500	103 억		184016	N	N	0	N	00	N
98	20240715	161001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5500	170	2	3.19	1847864900	343878	45.65	5330	5520	5110	6920	3740	5330	5372.87	0.75	0	31004	5750	5540	5430	5220	5110	5485	5165	103	1590	500	3730	10	1	20661601	1136	30.90	2.09	12	1.66	178.00	2633.00	7080	20230724	-22.32	3920	20231024	40.31	6050	-9.09	20240109	4060	35.47	20240610	7080	-22.32	20230724	3920	40.31	20231024	3.98	N	226400	500	103 억		154647	N	N	0	N	00	N
99	20240715	151009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5490	160	2	3.00	1709772480	318702	42.31	5330	5520	5110	6920	3740	5330	5364.80	0.75	0	27302	5750	5540	5430	5220	5110	5485	5165	103	1590	500	3730	10	1	20661601	1134	30.84	2.09	12	1.54	178.00	2633.00	7080	20230724	-22.46	3920	20231024	40.05	6050	-9.26	20240109	4060	35.22	20240610	7080	-22.46	20230724	3920	40.05	20231024	3.98	N	226400	500	103 억		154647	N	N	0	N	00	N
100	20240715	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	80	2	1.50	1308169080	245552	32.60	5330	5500	5110	6920	3740	5330	5327.46	0.75	0	10058	5750	5540	5430	5220	5110	5485	5165	103	1590	500	3730	10	1	20661601	1118	30.39	2.05	12	1.19	178.00	2633.00	7080	20230724	-23.59	3920	20231024	38.01	6050	-10.58	20240109	4060	33.25	20240610	7080	-23.59	20230724	3920	38.01	20231024	3.98	N	226400	500	103 억		154647	N	N	0	N	00	N
101	20240715	131009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	130	2	2.44	1204274610	226462	30.06	5330	5500	5110	6920	3740	5330	5317.78	0.75	0	12826	5750	5540	5430	5220	5110	5485	5165	103	1590	500	3730	10	1	20661601	1128	30.67	2.07	12	1.10	178.00	2633.00	7080	20230724	-22.88	3920	20231024	39.29	6050	-9.75	20240109	4060	34.48	20240610	7080	-22.88	20230724	3920	39.29	20231024	3.98	N	226400	500	103 억		154647	N	N	0	N	00	N
102	20240715	121007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5430	100	2	1.88	1028737510	194251	25.79	5330	5500	5110	6920	3740	5330	5295.92	0.75	0	10640	5750	5540	5430	5220	5110	5485	5165	103	1590	500	3730	10	1	20661601	1122	30.51	2.06	12	0.94	178.00	2633.00	7080	20230724	-23.31	3920	20231024	38.52	6050	-10.25	20240109	4060	33.74	20240610	7080	-23.31	20230724	3920	38.52	20231024	3.98	N	226400	500	103 억		154647	N	N	0	N	00	N
103	20240715	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5400	70	2	1.31	930952850	176174	23.39	5330	5500	5110	6920	3740	5330	5284.28	0.75	0	9343	5750	5540	5430	5220	5110	5485	5165	103	1590	500	3730	10	1	20661601	1116	30.34	2.05	12	0.85	178.00	2633.00	7080	20230724	-23.73	3920	20231024	37.76	6050	-10.74	20240109	4060	33.00	20240610	7080	-23.73	20230724	3920	37.76	20231024	3.98	N	226400	500	103 억		154647	N	N	0	N	00	N
104	20240715	101006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-70	5	-1.31	546037700	104716	13.90	5330	5330	5110	6920	3740	5330	5214.46	0.75	0	13628	5750	5540	5430	5220	5110	5485	5165	103	1590	500	3730	10	1	20661601	1087	29.55	2.00	12	0.51	178.00	2633.00	7080	20230724	-25.71	3920	20231024	34.18	6050	-13.06	20240109	4060	29.56	20240610	7080	-25.71	20230724	3920	34.18	20231024	3.98	N	226400	500	103 억		154647	N	N	0	N	00	N
105	20240715	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-150	5	-2.81	285508300	54681	7.26	5330	5330	5110	6920	3740	5330	5221.34	0.75	0	5888	5750	5540	5430	5220	5110	5485	5165	103	1590	500	3730	10	1	20661601	1070	29.10	1.97	12	0.26	178.00	2633.00	7080	20230724	-26.84	3920	20231024	32.14	6050	-14.38	20240109	4060	27.59	20240610	7080	-26.84	20230724	3920	32.14	20231024	3.98	N	226400	500	103 억		154647	N	N	0	N	00	N
106	20240712	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-30	5	-0.56	4137753750	750310	270.89	5500	5640	5320	6960	3760	5360	5514.84	1.49	0	-156237	5560	5460	5320	5220	5080	5510	5270	103	1600	500	3750	10	1	20661601	1101	29.94	2.02	12	3.63	178.00	2633.00	7080	20230724	-24.72	3920	20231024	35.97	6050	-11.90	20240109	4060	31.28	20240610	7080	-24.72	20230724	3920	35.97	20231024	3.94	N	226400	500	103 억		308449	N	N	0	N	00	N
107	20240712	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	20	2	0.37	4068150170	737274	266.18	5500	5640	5320	6960	3760	5360	5517.84	1.49	0	-157562	5560	5460	5320	5220	5080	5510	5270	103	1600	500	3750	10	1	20661601	1112	30.22	2.04	12	3.57	178.00	2633.00	7080	20230724	-24.01	3920	20231024	37.24	6050	-11.07	20240109	4060	32.51	20240610	7080	-24.01	20230724	3920	37.24	20231024	3.94	N	226400	500	103 억		308449	N	N	0	N	00	N
108	20240712	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	30	2	0.56	3980868620	721077	260.33	5500	5640	5320	6960	3760	5360	5520.74	1.49	0	-154838	5560	5460	5320	5220	5080	5510	5270	103	1600	500	3750	10	1	20661601	1114	30.28	2.05	12	3.49	178.00	2633.00	7080	20230724	-23.87	3920	20231024	37.50	6050	-10.91	20240109	4060	32.76	20240610	7080	-23.87	20230724	3920	37.50	20231024	3.94	N	226400	500	103 억		308449	N	N	0	N	00	N
109	20240712	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	10	2	0.19	3876103630	701464	253.25	5500	5640	5320	6960	3760	5360	5525.75	1.49	0	-155544	5560	5460	5320	5220	5080	5510	5270	103	1600	500	3750	10	1	20661601	1110	30.17	2.04	12	3.40	178.00	2633.00	7080	20230724	-24.15	3920	20231024	36.99	6050	-11.24	20240109	4060	32.27	20240610	7080	-24.15	20230724	3920	36.99	20231024	3.94	N	226400	500	103 억		308449	N	N	0	N	00	N
110	20240712	121004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	10	2	0.19	3736320220	675382	243.84	5500	5640	5370	6960	3760	5360	5532.18	1.49	0	-156117	5560	5460	5320	5220	5080	5510	5270	103	1600	500	3750	10	1	20661601	1110	30.17	2.04	12	3.27	178.00	2633.00	7080	20230724	-24.15	3920	20231024	36.99	6050	-11.24	20240109	4060	32.27	20240610	7080	-24.15	20230724	3920	36.99	20231024	3.94	N	226400	500	103 억		308449	N	N	0	N	00	N
111	20240712	111002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5460	100	2	1.87	3604063900	650888	234.99	5500	5640	5370	6960	3760	5360	5537.17	1.49	0	-152967	5560	5460	5320	5220	5080	5510	5270	103	1600	500	3750	10	1	20661601	1128	30.67	2.07	12	3.15	178.00	2633.00	7080	20230724	-22.88	3920	20231024	39.29	6050	-9.75	20240109	4060	34.48	20240610	7080	-22.88	20230724	3920	39.29	20231024	3.94	N	226400	500	103 억		308449	N	N	0	N	00	N
112	20240712	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5450	90	2	1.68	3419297870	616838	222.70	5500	5640	5370	6960	3760	5360	5543.29	1.49	0	-145094	5560	5460	5320	5220	5080	5510	5270	103	1600	500	3750	10	1	20661601	1126	30.62	2.07	12	2.99	178.00	2633.00	7080	20230724	-23.02	3920	20231024	39.03	6050	-9.92	20240109	4060	34.24	20240610	7080	-23.02	20230724	3920	39.03	20231024	3.94	N	226400	500	103 억		308449	N	N	0	N	00	N
113	20240712	091000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5580	220	2	4.10	1004637440	181508	65.53	5500	5600	5390	6960	3760	5360	5535.02	1.49	0	-72219	5560	5460	5320	5220	5080	5510	5270	103	1600	500	3750	10	1	20661601	1153	31.35	2.12	12	0.88	178.00	2633.00	7080	20230724	-21.19	3920	20231024	42.35	6050	-7.77	20240109	4060	37.44	20240610	7080	-21.19	20230724	3920	42.35	20231024	3.94	N	226400	500	103 억		308449	N	N	0	N	00	N
114	20240711	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5360	-10	5	-0.19	1452144950	275378	128.38	5330	5420	5180	6980	3760	5370	5272.51	1.32	0	35980	5596	5482	5366	5252	5136	5540	5310	103	1610	500	3750	10	1	20661601	1107	30.11	2.04	12	1.33	178.00	2633.00	7080	20230724	-24.29	3920	20231024	36.73	6050	-11.40	20240109	4060	32.02	20240610	7080	-24.29	20230724	3920	36.73	20231024	3.83	N	226400	500	103 억		272600	N	N	0	N	00	N
115	20240711	151002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	-30	5	-0.56	1359186480	258002	120.28	5330	5420	5180	6980	3760	5370	5268.12	1.32	0	41909	5596	5482	5366	5252	5136	5540	5310	103	1610	500	3750	10	1	20661601	1103	30.00	2.03	12	1.25	178.00	2633.00	7080	20230724	-24.58	3920	20231024	36.22	6050	-11.74	20240109	4060	31.53	20240610	7080	-24.58	20230724	3920	36.22	20231024	3.83	N	226400	500	103 억		272600	N	N	0	N	00	N
116	20240711	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5280	-90	5	-1.68	1063635970	202242	94.28	5330	5420	5180	6980	3760	5370	5259.22	1.32	0	53338	5596	5482	5366	5252	5136	5540	5310	103	1610	500	3750	10	1	20661601	1091	29.66	2.01	12	0.98	178.00	2633.00	7080	20230724	-25.42	3920	20231024	34.69	6050	-12.73	20240109	4060	30.05	20240610	7080	-25.42	20230724	3920	34.69	20231024	3.83	N	226400	500	103 억		272600	N	N	0	N	00	N
117	20240711	131001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-170	5	-3.17	704024350	134066	62.50	5330	5420	5180	6980	3760	5370	5251.33	1.32	0	28612	5596	5482	5366	5252	5136	5540	5310	103	1610	500	3750	10	1	20661601	1074	29.21	1.97	12	0.65	178.00	2633.00	7080	20230724	-26.55	3920	20231024	32.65	6050	-14.05	20240109	4060	28.08	20240610	7080	-26.55	20230724	3920	32.65	20231024	3.83	N	226400	500	103 억		272600	N	N	0	N	00	N
118	20240711	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-150	5	-2.79	546905020	103945	48.46	5330	5420	5180	6980	3760	5370	5261.48	1.32	0	10727	5596	5482	5366	5252	5136	5540	5310	103	1610	500	3750	10	1	20661601	1079	29.33	1.98	12	0.50	178.00	2633.00	7080	20230724	-26.27	3920	20231024	33.16	6050	-13.72	20240109	4060	28.57	20240610	7080	-26.27	20230724	3920	33.16	20231024	3.83	N	226400	500	103 억		272600	N	N	0	N	00	N
119	20240711	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5300	-70	5	-1.30	241510290	45421	21.17	5330	5420	5250	6980	3760	5370	5317.15	1.32	0	-9793	5596	5482	5366	5252	5136	5540	5310	103	1610	500	3750	10	1	20661601	1095	29.78	2.01	12	0.22	178.00	2633.00	7080	20230724	-25.14	3920	20231024	35.20	6050	-12.40	20240109	4060	30.54	20240610	7080	-25.14	20230724	3920	35.20	20231024	3.83	N	226400	500	103 억		272600	N	N	0	N	00	N
120	20240711	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	0	3	0.00	108100880	20186	9.41	5330	5420	5300	6980	3760	5370	5355.24	1.32	0	-9853	5596	5482	5366	5252	5136	5540	5310	103	1610	500	3750	10	1	20661601	1110	30.17	2.04	12	0.10	178.00	2633.00	7080	20230724	-24.15	3920	20231024	36.99	6050	-11.24	20240109	4060	32.27	20240610	7080	-24.15	20230724	3920	36.99	20231024	3.83	N	226400	500	103 억		272600	N	N	0	N	00	N
121	20240711	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	10	2	0.19	30259170	5625	2.62	5330	5420	5330	6980	3760	5370	5379.41	1.32	0	-1885	5596	5482	5366	5252	5136	5540	5310	103	1610	500	3750	10	1	20661601	1112	30.22	2.04	12	0.03	178.00	2633.00	7080	20230724	-24.01	3920	20231024	37.24	6050	-11.07	20240109	4060	32.51	20240610	7080	-24.01	20230724	3920	37.24	20231024	3.83	N	226400	500	103 억		272600	N	N	0	N	00	N
122	20240710	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	60	2	1.13	1144747050	213467	98.99	5270	5480	5250	6900	3720	5310	5362.63	1.36	0	-9697	5563	5436	5293	5166	5023	5500	5230	103	1590	500	3710	10	1	20661601	1110	30.17	2.04	12	1.03	178.00	2633.00	7080	20230724	-24.15	3920	20231024	36.99	6050	-11.24	20240109	4060	32.27	20240610	7080	-24.15	20230724	3920	36.99	20231024	3.88	N	226400	500	103 억		281639	N	N	0	N	00	N
123	20240710	150956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	80	2	1.51	1060292530	197807	91.72	5270	5480	5250	6900	3720	5310	5360.24	1.36	0	-2349	5563	5436	5293	5166	5023	5500	5230	103	1590	500	3710	10	1	20661601	1114	30.28	2.05	12	0.96	178.00	2633.00	7080	20230724	-23.87	3920	20231024	37.50	6050	-10.91	20240109	4060	32.76	20240610	7080	-23.87	20230724	3920	37.50	20231024	3.88	N	226400	500	103 억		281639	N	N	0	N	00	N
124	20240710	140956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	60	2	1.13	882198080	164437	76.25	5270	5480	5250	6900	3720	5310	5364.96	1.36	0	816	5563	5436	5293	5166	5023	5500	5230	103	1590	500	3710	10	1	20661601	1110	30.17	2.04	12	0.80	178.00	2633.00	7080	20230724	-24.15	3920	20231024	36.99	6050	-11.24	20240109	4060	32.27	20240610	7080	-24.15	20230724	3920	36.99	20231024	3.88	N	226400	500	103 억		281639	N	N	0	N	00	N
125	20240710	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5390	80	2	1.51	794033250	148070	68.66	5270	5480	5250	6900	3720	5310	5362.55	1.36	0	1433	5563	5436	5293	5166	5023	5500	5230	103	1590	500	3710	10	1	20661601	1114	30.28	2.05	12	0.72	178.00	2633.00	7080	20230724	-23.87	3920	20231024	37.50	6050	-10.91	20240109	4060	32.76	20240610	7080	-23.87	20230724	3920	37.50	20231024	3.88	N	226400	500	103 억		281639	N	N	0	N	00	N
126	20240710	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	70	2	1.32	684416290	127634	59.18	5270	5480	5250	6900	3720	5310	5362.34	1.36	0	1603	5563	5436	5293	5166	5023	5500	5230	103	1590	500	3710	10	1	20661601	1112	30.22	2.04	12	0.62	178.00	2633.00	7080	20230724	-24.01	3920	20231024	37.24	6050	-11.07	20240109	4060	32.51	20240610	7080	-24.01	20230724	3920	37.24	20231024	3.88	N	226400	500	103 억		281639	N	N	0	N	00	N
127	20240710	110955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5410	100	2	1.88	626394070	116870	54.19	5270	5480	5250	6900	3720	5310	5359.75	1.36	0	1162	5563	5436	5293	5166	5023	5500	5230	103	1590	500	3710	10	1	20661601	1118	30.39	2.05	12	0.57	178.00	2633.00	7080	20230724	-23.59	3920	20231024	38.01	6050	-10.58	20240109	4060	33.25	20240610	7080	-23.59	20230724	3920	38.01	20231024	3.88	N	226400	500	103 억		281639	N	N	0	N	00	N
128	20240710	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	60	2	1.13	422147090	78948	36.61	5270	5480	5250	6900	3720	5310	5347.15	1.36	0	-5652	5563	5436	5293	5166	5023	5500	5230	103	1590	500	3710	10	1	20661601	1110	30.17	2.04	12	0.38	178.00	2633.00	7080	20230724	-24.15	3920	20231024	36.99	6050	-11.24	20240109	4060	32.27	20240610	7080	-24.15	20230724	3920	36.99	20231024	3.88	N	226400	500	103 억		281639	N	N	0	N	00	N
129	20240710	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	30	2	0.56	79680740	15072	6.99	5270	5380	5250	6900	3720	5310	5286.67	1.36	0	-2620	5563	5436	5293	5166	5023	5500	5230	103	1590	500	3710	10	1	20661601	1103	30.00	2.03	12	0.07	178.00	2633.00	7080	20230724	-24.58	3920	20231024	36.22	6050	-11.74	20240109	4060	31.53	20240610	7080	-24.58	20230724	3920	36.22	20231024	3.88	N	226400	500	103 억		281639	N	N	0	N	00	N
130	20240709	160949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	110	2	2.12	1139055960	215536	129.23	5160	5420	5150	6760	3640	5200	5284.73	1.43	0	-14418	5346	5272	5156	5082	4966	5310	5120	103	1560	500	3640	10	1	20661601	1097	29.83	2.02	12	1.04	178.00	2633.00	7080	20230724	-25.00	3920	20231024	35.46	6050	-12.23	20240109	4060	30.79	20240610	7080	-25.00	20230724	3920	35.46	20231024	3.96	N	226400	500	103 억		295402	N	N	0	N	00	N
131	20240709	150954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	110	2	2.12	1089801110	206249	123.66	5160	5420	5150	6760	3640	5200	5283.91	1.43	0	-7085	5346	5272	5156	5082	4966	5310	5120	103	1560	500	3640	10	1	20661601	1097	29.83	2.02	12	1.00	178.00	2633.00	7080	20230724	-25.00	3920	20231024	35.46	6050	-12.23	20240109	4060	30.79	20240610	7080	-25.00	20230724	3920	35.46	20231024	3.96	N	226400	500	103 억		295402	N	N	0	N	00	N
132	20240709	140954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5340	140	2	2.69	900998740	170725	102.36	5160	5420	5150	6760	3640	5200	5277.49	1.43	0	5882	5346	5272	5156	5082	4966	5310	5120	103	1560	500	3640	10	1	20661601	1103	30.00	2.03	12	0.83	178.00	2633.00	7080	20230724	-24.58	3920	20231024	36.22	6050	-11.74	20240109	4060	31.53	20240610	7080	-24.58	20230724	3920	36.22	20231024	3.96	N	226400	500	103 억		295402	N	N	0	N	00	N
133	20240709	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	180	2	3.46	747998370	142149	85.23	5160	5380	5150	6760	3640	5200	5262.07	1.43	0	13495	5346	5272	5156	5082	4966	5310	5120	103	1560	500	3640	10	1	20661601	1112	30.22	2.04	12	0.69	178.00	2633.00	7080	20230724	-24.01	3920	20231024	37.24	6050	-11.07	20240109	4060	32.51	20240610	7080	-24.01	20230724	3920	37.24	20231024	3.96	N	226400	500	103 억		295402	N	N	0	N	00	N
134	20240709	120958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5290	90	2	1.73	379674040	72791	43.64	5160	5310	5150	6760	3640	5200	5215.95	1.43	0	5065	5346	5272	5156	5082	4966	5310	5120	103	1560	500	3640	10	1	20661601	1093	29.72	2.01	12	0.35	178.00	2633.00	7080	20230724	-25.28	3920	20231024	34.95	6050	-12.56	20240109	4060	30.30	20240610	7080	-25.28	20230724	3920	34.95	20231024	3.96	N	226400	500	103 억		295402	N	N	0	N	00	N
135	20240709	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	10	2	0.19	195391350	37644	22.57	5160	5240	5150	6760	3640	5200	5190.50	1.43	0	1784	5346	5272	5156	5082	4966	5310	5120	103	1560	500	3640	10	1	20661601	1076	29.27	1.98	12	0.18	178.00	2633.00	7080	20230724	-26.41	3920	20231024	32.91	6050	-13.88	20240109	4060	28.33	20240610	7080	-26.41	20230724	3920	32.91	20231024	3.96	N	226400	500	103 억		295402	N	N	0	N	00	N
136	20240709	100955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-10	5	-0.19	143068480	27581	16.54	5160	5240	5150	6760	3640	5200	5187.21	1.43	0	-594	5346	5272	5156	5082	4966	5310	5120	103	1560	500	3640	10	1	20661601	1072	29.16	1.97	12	0.13	178.00	2633.00	7080	20230724	-26.69	3920	20231024	32.40	6050	-14.21	20240109	4060	27.83	20240610	7080	-26.69	20230724	3920	32.40	20231024	3.96	N	226400	500	103 억		295402	N	N	0	N	00	N
137	20240709	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-10	5	-0.19	44139480	8507	5.10	5160	5240	5150	6760	3640	5200	5188.61	1.43	0	-1651	5346	5272	5156	5082	4966	5310	5120	103	1560	500	3640	10	1	20661601	1072	29.16	1.97	12	0.04	178.00	2633.00	7080	20230724	-26.69	3920	20231024	32.40	6050	-14.21	20240109	4060	27.83	20240610	7080	-26.69	20230724	3920	32.40	20231024	3.96	N	226400	500	103 억		295402	N	N	0	N	00	N
138	20240708	160946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	10	2	0.19	854541380	166510	64.72	5180	5230	5040	6740	3640	5190	5131.99	1.30	0	23593	5443	5316	5223	5096	5003	5270	5050	103	1550	500	3630	10	1	20661601	1074	29.21	1.97	12	0.81	178.00	2633.00	7080	20230724	-26.55	3920	20231024	32.65	6050	-14.05	20240109	4060	28.08	20240610	7080	-26.55	20230724	3920	32.65	20231024	4.01	N	226400	500	103 억		267916	N	N	0	N	00	N
139	20240708	150948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	0	3	0.00	807841690	157530	61.22	5180	5230	5040	6740	3640	5190	5128.15	1.30	0	26667	5443	5316	5223	5096	5003	5270	5050	103	1550	500	3630	10	1	20661601	1072	29.16	1.97	12	0.76	178.00	2633.00	7080	20230724	-26.69	3920	20231024	32.40	6050	-14.21	20240109	4060	27.83	20240610	7080	-26.69	20230724	3920	32.40	20231024	4.01	N	226400	500	103 억		267916	N	N	0	N	00	N
140	20240708	140951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-20	5	-0.39	746502040	145655	56.61	5180	5230	5040	6740	3640	5190	5125.10	1.30	0	27246	5443	5316	5223	5096	5003	5270	5050	103	1550	500	3630	10	1	20661601	1068	29.04	1.96	12	0.70	178.00	2633.00	7080	20230724	-26.98	3920	20231024	31.89	6050	-14.55	20240109	4060	27.34	20240610	7080	-26.98	20230724	3920	31.89	20231024	4.01	N	226400	500	103 억		267916	N	N	0	N	00	N
141	20240708	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-70	5	-1.35	680376990	132863	51.64	5180	5230	5040	6740	3640	5190	5120.85	1.30	0	30291	5443	5316	5223	5096	5003	5270	5050	103	1550	500	3630	10	1	20661601	1058	28.76	1.94	12	0.64	178.00	2633.00	7080	20230724	-27.68	3920	20231024	30.61	6050	-15.37	20240109	4060	26.11	20240610	7080	-27.68	20230724	3920	30.61	20231024	4.01	N	226400	500	103 억		267916	N	N	0	N	00	N
142	20240708	120948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-50	5	-0.96	644311700	125827	48.90	5180	5230	5040	6740	3640	5190	5120.57	1.30	0	28537	5443	5316	5223	5096	5003	5270	5050	103	1550	500	3630	10	1	20661601	1062	28.88	1.95	12	0.61	178.00	2633.00	7080	20230724	-27.40	3920	20231024	31.12	6050	-15.04	20240109	4060	26.60	20240610	7080	-27.40	20230724	3920	31.12	20231024	4.01	N	226400	500	103 억		267916	N	N	0	N	00	N
143	20240708	110946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5120	-70	5	-1.35	572227820	111753	43.43	5180	5230	5040	6740	3640	5190	5120.42	1.30	0	17642	5443	5316	5223	5096	5003	5270	5050	103	1550	500	3630	10	1	20661601	1058	28.76	1.94	12	0.54	178.00	2633.00	7080	20230724	-27.68	3920	20231024	30.61	6050	-15.37	20240109	4060	26.11	20240610	7080	-27.68	20230724	3920	30.61	20231024	4.01	N	226400	500	103 억		267916	N	N	0	N	00	N
144	20240708	100946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5170	-20	5	-0.39	443346990	86477	33.61	5180	5230	5040	6740	3640	5190	5126.71	1.30	0	15832	5443	5316	5223	5096	5003	5270	5050	103	1550	500	3630	10	1	20661601	1068	29.04	1.96	12	0.42	178.00	2633.00	7080	20230724	-26.98	3920	20231024	31.89	6050	-14.55	20240109	4060	27.34	20240610	7080	-26.98	20230724	3920	31.89	20231024	4.01	N	226400	500	103 억		267916	N	N	0	N	00	N
145	20240708	090946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-80	5	-1.54	143478230	28199	10.96	5180	5190	5040	6740	3640	5190	5087.79	1.30	0	6452	5443	5316	5223	5096	5003	5270	5050	103	1550	500	3630	10	1	20661601	1056	28.71	1.94	12	0.14	178.00	2633.00	7080	20230724	-27.82	3920	20231024	30.36	6050	-15.54	20240109	4060	25.86	20240610	7080	-27.82	20230724	3920	30.36	20231024	4.01	N	226400	500	103 억		267916	N	N	0	N	00	N
146	20240705	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-80	5	-1.52	1320772980	254593	37.56	5280	5350	5130	6850	3690	5270	5187.78	1.32	0	-10250	5650	5460	5310	5120	4970	5555	5215	103	1580	500	3680	10	1	20661601	1072	29.16	1.97	12	1.23	178.00	2633.00	7080	20230724	-26.69	3920	20231024	32.40	6050	-14.21	20240109	4060	27.83	20240610	7080	-26.69	20230724	3920	32.40	20231024	4.04	N	226400	500	103 억		272616	N	N	0	N	00	N
147	20240705	150945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-70	5	-1.33	1286903930	248073	36.60	5280	5350	5130	6850	3690	5270	5187.60	1.32	0	-8332	5650	5460	5310	5120	4970	5555	5215	103	1580	500	3680	10	1	20661601	1074	29.21	1.97	12	1.20	178.00	2633.00	7080	20230724	-26.55	3920	20231024	32.65	6050	-14.05	20240109	4060	28.08	20240610	7080	-26.55	20230724	3920	32.65	20231024	4.04	N	226400	500	103 억		272616	N	N	0	N	00	N
148	20240705	140947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-110	5	-2.09	1126688720	217122	32.04	5280	5350	5130	6850	3690	5270	5189.20	1.32	0	-3013	5650	5460	5310	5120	4970	5555	5215	103	1580	500	3680	10	1	20661601	1066	28.99	1.96	12	1.05	178.00	2633.00	7080	20230724	-27.12	3920	20231024	31.63	6050	-14.71	20240109	4060	27.09	20240610	7080	-27.12	20230724	3920	31.63	20231024	4.04	N	226400	500	103 억		272616	N	N	0	N	00	N
149	20240705	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	-50	5	-0.95	929185290	178863	26.39	5280	5350	5130	6850	3690	5270	5194.96	1.32	0	-3752	5650	5460	5310	5120	4970	5555	5215	103	1580	500	3680	10	1	20661601	1079	29.33	1.98	12	0.87	178.00	2633.00	7080	20230724	-26.27	3920	20231024	33.16	6050	-13.72	20240109	4060	28.57	20240610	7080	-26.27	20230724	3920	33.16	20231024	4.04	N	226400	500	103 억		272616	N	N	0	N	00	N
150	20240705	120945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-110	5	-2.09	865730410	166681	24.59	5280	5350	5130	6850	3690	5270	5193.94	1.32	0	-1556	5650	5460	5310	5120	4970	5555	5215	103	1580	500	3680	10	1	20661601	1066	28.99	1.96	12	0.81	178.00	2633.00	7080	20230724	-27.12	3920	20231024	31.63	6050	-14.71	20240109	4060	27.09	20240610	7080	-27.12	20230724	3920	31.63	20231024	4.04	N	226400	500	103 억		272616	N	N	0	N	00	N
151	20240705	110941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-80	5	-1.52	782690660	150541	22.21	5280	5350	5130	6850	3690	5270	5199.19	1.32	0	-147	5650	5460	5310	5120	4970	5555	5215	103	1580	500	3680	10	1	20661601	1072	29.16	1.97	12	0.73	178.00	2633.00	7080	20230724	-26.69	3920	20231024	32.40	6050	-14.21	20240109	4060	27.83	20240610	7080	-26.69	20230724	3920	32.40	20231024	4.04	N	226400	500	103 억		272616	N	N	0	N	00	N
152	20240705	100942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-70	5	-1.33	456174600	87295	12.88	5280	5350	5170	6850	3690	5270	5225.67	1.32	0	-490	5650	5460	5310	5120	4970	5555	5215	103	1580	500	3680	10	1	20661601	1074	29.21	1.97	12	0.42	178.00	2633.00	7080	20230724	-26.55	3920	20231024	32.65	6050	-14.05	20240109	4060	28.08	20240610	7080	-26.55	20230724	3920	32.65	20231024	4.04	N	226400	500	103 억		272616	N	N	0	N	00	N
153	20240705	090943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	-30	5	-0.57	114437990	21778	3.21	5280	5350	5200	6850	3690	5270	5254.75	1.32	0	-4415	5650	5460	5310	5120	4970	5555	5215	103	1580	500	3680	10	1	20661601	1083	29.44	1.99	12	0.11	178.00	2633.00	7080	20230724	-25.99	3920	20231024	33.67	6050	-13.39	20240109	4060	29.06	20240610	7080	-25.99	20230724	3920	33.67	20231024	4.04	N	226400	500	103 억		272616	N	N	0	N	00	N
154	20240704	160938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5270	120	2	2.33	3598987600	675413	148.64	5160	5500	5160	6690	3610	5150	5328.73	1.54	0	-48558	5550	5350	5200	5000	4850	5275	4925	103	1540	500	3600	10	1	20661601	1089	29.61	2.00	12	3.27	178.00	2633.00	7080	20230724	-25.56	3920	20231024	34.44	6050	-12.89	20240109	4060	29.80	20240610	7080	-25.56	20230724	3920	34.44	20231024	3.87	N	226400	500	103 억		318647	N	N	0	N	00	N
155	20240704	150942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	200	2	3.88	3509172900	658429	144.90	5160	5500	5160	6690	3610	5150	5329.61	1.54	0	-47969	5550	5350	5200	5000	4850	5275	4925	103	1540	500	3600	10	1	20661601	1105	30.06	2.03	12	3.19	178.00	2633.00	7080	20230724	-24.44	3920	20231024	36.48	6050	-11.57	20240109	4060	31.77	20240610	7080	-24.44	20230724	3920	36.48	20231024	3.87	N	226400	500	103 억		318647	N	N	0	N	00	N
156	20240704	140941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5380	230	2	4.47	3204233900	601453	132.36	5160	5500	5160	6690	3610	5150	5327.49	1.54	0	-34715	5550	5350	5200	5000	4850	5275	4925	103	1540	500	3600	10	1	20661601	1112	30.22	2.04	12	2.91	178.00	2633.00	7080	20230724	-24.01	3920	20231024	37.24	6050	-11.07	20240109	4060	32.51	20240610	7080	-24.01	20230724	3920	37.24	20231024	3.87	N	226400	500	103 억		318647	N	N	0	N	00	N
157	20240704	130941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	180	2	3.50	2123291790	400217	88.07	5160	5420	5160	6690	3610	5150	5305.35	1.54	0	-11413	5550	5350	5200	5000	4850	5275	4925	103	1540	500	3600	10	1	20661601	1101	29.94	2.02	12	1.94	178.00	2633.00	7080	20230724	-24.72	3920	20231024	35.97	6050	-11.90	20240109	4060	31.28	20240610	7080	-24.72	20230724	3920	35.97	20231024	3.87	N	226400	500	103 억		318647	N	N	0	N	00	N
158	20240704	120941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	220	2	4.27	1923221490	362738	79.83	5160	5420	5160	6690	3610	5150	5301.96	1.54	0	-4898	5550	5350	5200	5000	4850	5275	4925	103	1540	500	3600	10	1	20661601	1110	30.17	2.04	12	1.76	178.00	2633.00	7080	20230724	-24.15	3920	20231024	36.99	6050	-11.24	20240109	4060	32.27	20240610	7080	-24.15	20230724	3920	36.99	20231024	3.87	N	226400	500	103 억		318647	N	N	0	N	00	N
159	20240704	110939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	200	2	3.88	1663686610	314057	69.11	5160	5420	5160	6690	3610	5150	5297.40	1.54	0	9708	5550	5350	5200	5000	4850	5275	4925	103	1540	500	3600	10	1	20661601	1105	30.06	2.03	12	1.52	178.00	2633.00	7080	20230724	-24.44	3920	20231024	36.48	6050	-11.57	20240109	4060	31.77	20240610	7080	-24.44	20230724	3920	36.48	20231024	3.87	N	226400	500	103 억		318647	N	N	0	N	00	N
160	20240704	100939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	180	2	3.50	1291180980	243874	53.67	5160	5420	5160	6690	3610	5150	5294.46	1.54	0	17463	5550	5350	5200	5000	4850	5275	4925	103	1540	500	3600	10	1	20661601	1101	29.94	2.02	12	1.18	178.00	2633.00	7080	20230724	-24.72	3920	20231024	35.97	6050	-11.90	20240109	4060	31.28	20240610	7080	-24.72	20230724	3920	35.97	20231024	3.87	N	226400	500	103 억		318647	N	N	0	N	00	N
161	20240704	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	50	2	0.97	169107950	32252	7.10	5160	5290	5160	6690	3610	5150	5243.33	1.54	0	-2135	5550	5350	5200	5000	4850	5275	4925	103	1540	500	3600	10	1	20661601	1074	29.21	1.97	12	0.16	178.00	2633.00	7080	20230724	-26.55	3920	20231024	32.65	6050	-14.05	20240109	4060	28.08	20240610	7080	-26.55	20230724	3920	32.65	20231024	3.87	N	226400	500	103 억		318647	N	N	0	N	00	N
162	20240703	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-80	5	-1.53	2361338760	452936	67.06	5290	5400	5050	6790	3670	5230	5213.34	1.63	0	-28093	5443	5336	5183	5076	4923	5390	5130	103	1560	500	3660	10	1	20661601	1064	28.93	1.96	12	2.19	178.00	2633.00	7080	20230724	-27.26	3920	20231024	31.38	6050	-14.88	20240109	4060	26.85	20240610	7080	-27.26	20230724	3920	31.38	20231024	3.93	N	226400	500	103 억		336523	N	N	0	N	00	N
163	20240703	150939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5240	10	2	0.19	2306756670	442426	65.50	5290	5400	5050	6790	3670	5230	5213.82	1.63	0	-22661	5443	5336	5183	5076	4923	5390	5130	103	1560	500	3660	10	1	20661601	1083	29.44	1.99	12	2.14	178.00	2633.00	7080	20230724	-25.99	3920	20231024	33.67	6050	-13.39	20240109	4060	29.06	20240610	7080	-25.99	20230724	3920	33.67	20231024	3.93	N	226400	500	103 억		336523	N	N	0	N	00	N
164	20240703	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-80	5	-1.53	2083624640	399361	59.13	5290	5400	5050	6790	3670	5230	5217.34	1.63	0	-7186	5443	5336	5183	5076	4923	5390	5130	103	1560	500	3660	10	1	20661601	1064	28.93	1.96	12	1.93	178.00	2633.00	7080	20230724	-27.26	3920	20231024	31.38	6050	-14.88	20240109	4060	26.85	20240610	7080	-27.26	20230724	3920	31.38	20231024	3.93	N	226400	500	103 억		336523	N	N	0	N	00	N
165	20240703	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-40	5	-0.76	1854269010	354622	52.50	5290	5400	5050	6790	3670	5230	5228.85	1.63	0	-8687	5443	5336	5183	5076	4923	5390	5130	103	1560	500	3660	10	1	20661601	1072	29.16	1.97	12	1.72	178.00	2633.00	7080	20230724	-26.69	3920	20231024	32.40	6050	-14.21	20240109	4060	27.83	20240610	7080	-26.69	20230724	3920	32.40	20231024	3.93	N	226400	500	103 억		336523	N	N	0	N	00	N
166	20240703	120937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-40	5	-0.76	1621901760	309843	45.87	5290	5400	5050	6790	3670	5230	5234.62	1.63	0	19082	5443	5336	5183	5076	4923	5390	5130	103	1560	500	3660	10	1	20661601	1072	29.16	1.97	12	1.50	178.00	2633.00	7080	20230724	-26.69	3920	20231024	32.40	6050	-14.21	20240109	4060	27.83	20240610	7080	-26.69	20230724	3920	32.40	20231024	3.93	N	226400	500	103 억		336523	N	N	0	N	00	N
167	20240703	110940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5080	-150	5	-2.87	1495044450	285192	42.22	5290	5400	5050	6790	3670	5230	5242.31	1.63	0	16345	5443	5336	5183	5076	4923	5390	5130	103	1560	500	3660	10	1	20661601	1050	28.54	1.93	12	1.38	178.00	2633.00	7080	20230724	-28.25	3920	20231024	29.59	6050	-16.03	20240109	4060	25.12	20240610	7080	-28.25	20230724	3920	29.59	20231024	3.93	N	226400	500	103 억		336523	N	N	0	N	00	N
168	20240703	100940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-50	5	-0.96	1228725470	233136	34.52	5290	5400	5140	6790	3670	5230	5270.73	1.63	0	15095	5443	5336	5183	5076	4923	5390	5130	103	1560	500	3660	10	1	20661601	1070	29.10	1.97	12	1.13	178.00	2633.00	7080	20230724	-26.84	3920	20231024	32.14	6050	-14.38	20240109	4060	27.59	20240610	7080	-26.84	20230724	3920	32.14	20231024	3.93	N	226400	500	103 억		336523	N	N	0	N	00	N
169	20240703	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	80	2	1.53	308959140	58569	8.67	5290	5330	5210	6790	3670	5230	5276.52	1.63	0	-857	5443	5336	5183	5076	4923	5390	5130	103	1560	500	3660	10	1	20661601	1097	29.83	2.02	12	0.28	178.00	2633.00	7080	20230724	-25.00	3920	20231024	35.46	6050	-12.23	20240109	4060	30.79	20240610	7080	-25.00	20230724	3920	35.46	20231024	3.93	N	226400	500	103 억		336523	N	N	0	N	00	N
170	20240702	160934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	120	2	2.35	3483826830	673353	46.75	5090	5290	5030	6640	3580	5110	5174.12	1.89	0	-65627	5583	5346	4963	4726	4343	5465	4845	103	1530	500	3570	10	1	20661601	1081	29.38	1.99	12	3.26	178.00	2633.00	7080	20230724	-26.13	3920	20231024	33.42	6050	-13.55	20240109	4060	28.82	20240610	7080	-26.13	20230724	3920	33.42	20231024	4.17	N	226400	500	103 억		389497	N	N	0	N	00	N
171	20240702	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	110	2	2.15	3341169900	645890	44.84	5090	5290	5030	6640	3580	5110	5173.28	1.89	0	-69462	5583	5346	4963	4726	4343	5465	4845	103	1530	500	3570	10	1	20661601	1079	29.33	1.98	12	3.13	178.00	2633.00	7080	20230724	-26.27	3920	20231024	33.16	6050	-13.72	20240109	4060	28.57	20240610	7080	-26.27	20230724	3920	33.16	20231024	4.17	N	226400	500	103 억		389497	N	N	0	N	00	N
172	20240702	140936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	110	2	2.15	2690643600	522029	36.24	5090	5270	5030	6640	3580	5110	5154.47	1.89	0	-55019	5583	5346	4963	4726	4343	5465	4845	103	1530	500	3570	10	1	20661601	1079	29.33	1.98	12	2.53	178.00	2633.00	7080	20230724	-26.27	3920	20231024	33.16	6050	-13.72	20240109	4060	28.57	20240610	7080	-26.27	20230724	3920	33.16	20231024	4.17	N	226400	500	103 억		389497	N	N	0	N	00	N
173	20240702	130936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	70	2	1.37	2242895410	436457	30.30	5090	5250	5030	6640	3580	5110	5139.08	1.89	0	-30410	5583	5346	4963	4726	4343	5465	4845	103	1530	500	3570	10	1	20661601	1070	29.10	1.97	12	2.11	178.00	2633.00	7080	20230724	-26.84	3920	20231024	32.14	6050	-14.38	20240109	4060	27.59	20240610	7080	-26.84	20230724	3920	32.14	20231024	4.17	N	226400	500	103 억		389497	N	N	0	N	00	N
174	20240702	120937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	50	2	0.98	1883951670	367449	25.51	5090	5250	5030	6640	3580	5110	5127.26	1.89	0	-18591	5583	5346	4963	4726	4343	5465	4845	103	1530	500	3570	10	1	20661601	1066	28.99	1.96	12	1.78	178.00	2633.00	7080	20230724	-27.12	3920	20231024	31.63	6050	-14.71	20240109	4060	27.09	20240610	7080	-27.12	20230724	3920	31.63	20231024	4.17	N	226400	500	103 억		389497	N	N	0	N	00	N
175	20240702	110936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	40	2	0.78	1681470820	328054	22.77	5090	5250	5030	6640	3580	5110	5125.74	1.89	0	-23555	5583	5346	4963	4726	4343	5465	4845	103	1530	500	3570	10	1	20661601	1064	28.93	1.96	12	1.59	178.00	2633.00	7080	20230724	-27.26	3920	20231024	31.38	6050	-14.88	20240109	4060	26.85	20240610	7080	-27.26	20230724	3920	31.38	20231024	4.17	N	226400	500	103 억		389497	N	N	0	N	00	N
176	20240702	100935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	20	2	0.39	975453140	191661	13.31	5090	5170	5030	6640	3580	5110	5089.13	1.89	0	-25050	5583	5346	4963	4726	4343	5465	4845	103	1530	500	3570	10	1	20661601	1060	28.82	1.95	12	0.93	178.00	2633.00	7080	20230724	-27.54	3920	20231024	30.87	6050	-15.21	20240109	4060	26.35	20240610	7080	-27.54	20230724	3920	30.87	20231024	4.17	N	226400	500	103 억		389497	N	N	0	N	00	N
177	20240702	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5070	-40	5	-0.78	304190090	59770	4.15	5090	5140	5040	6640	3580	5110	5088.20	1.89	0	-14759	5583	5346	4963	4726	4343	5465	4845	103	1530	500	3570	10	1	20661601	1048	28.48	1.93	12	0.29	178.00	2633.00	7080	20230724	-28.39	3920	20231024	29.34	6050	-16.20	20240109	4060	24.88	20240610	7080	-28.39	20230724	3920	29.34	20231024	4.17	N	226400	500	103 억		389497	N	N	0	N	00	N
178	20240701	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	535	2	11.69	7160070245	1429687	1396.15	4580	5200	4580	5940	3205	4575	5007.89	0.90	0	244193	4771	4672	4601	4502	4431	4637	4467	103	1365	500	3200	10	1	20661601	1056	28.71	1.94	12	6.92	178.00	2633.00	7080	20230724	-27.82	3920	20231024	30.36	6050	-15.54	20240109	4060	25.86	20240610	7080	-27.82	20230724	3920	30.36	20231024	4.29	N	226400	500	103 억		186176	N	N	0	N	00	N
179	20240701	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	535	2	11.69	6649439615	1329710	1298.52	4580	5200	4580	5940	3205	4575	5000.67	0.90	0	238262	4771	4672	4601	4502	4431	4637	4467	103	1365	500	3200	10	1	20661601	1056	28.71	1.94	12	6.44	178.00	2633.00	7080	20230724	-27.82	3920	20231024	30.36	6050	-15.54	20240109	4060	25.86	20240610	7080	-27.82	20230724	3920	30.36	20231024	4.29	N	226400	500	103 억		186176	N	N	0	N	00	N
180	20240701	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	565	2	12.35	5794157055	1162040	1134.78	4580	5200	4580	5940	3205	4575	4986.19	0.90	0	225695	4771	4672	4601	4502	4431	4637	4467	103	1365	500	3200	10	1	20661601	1062	28.88	1.95	12	5.62	178.00	2633.00	7080	20230724	-27.40	3920	20231024	31.12	6050	-15.04	20240109	4060	26.60	20240610	7080	-27.40	20230724	3920	31.12	20231024	4.29	N	226400	500	103 억		186176	N	N	0	N	00	N
181	20240701	130933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5050	475	2	10.38	3584588065	729761	712.64	4580	5110	4580	5940	3205	4575	4912.00	0.90	0	140813	4771	4672	4601	4502	4431	4637	4467	103	1365	500	3200	10	1	20661601	1043	28.37	1.92	12	3.53	178.00	2633.00	7080	20230724	-28.67	3920	20231024	28.83	6050	-16.53	20240109	4060	24.38	20240610	7080	-28.67	20230724	3920	28.83	20231024	4.29	N	226400	500	103 억		186176	N	N	0	N	00	N
182	20240701	120934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4915	340	2	7.43	2000679945	413489	403.79	4580	4960	4580	5940	3205	4575	4838.53	0.90	0	70887	4771	4672	4601	4502	4431	4637	4467	103	1365	500	3200	5	1	20661601	1016	27.61	1.87	12	2.00	178.00	2633.00	7080	20230724	-30.58	3920	20231024	25.38	6050	-18.76	20240109	4060	21.06	20240610	7080	-30.58	20230724	3920	25.38	20231024	4.29	N	226400	500	103 억		186176	N	N	0	N	00	N
183	20240701	110931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	195	2	4.26	590836720	125437	122.49	4580	4775	4580	5940	3205	4575	4710.23	0.90	0	33252	4771	4672	4601	4502	4431	4637	4467	103	1365	500	3200	5	1	20661601	986	26.80	1.81	12	0.61	178.00	2633.00	7080	20230724	-32.63	3920	20231024	21.68	6050	-21.16	20240109	4060	17.49	20240610	7080	-32.63	20230724	3920	21.68	20231024	4.29	N	226400	500	103 억		186176	N	N	0	N	00	N
184	20240701	100930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4730	155	2	3.39	444143790	94475	92.26	4580	4760	4580	5940	3205	4575	4701.18	0.90	0	24796	4771	4672	4601	4502	4431	4637	4467	103	1365	500	3200	5	1	20661601	977	26.57	1.80	12	0.46	178.00	2633.00	7080	20230724	-33.19	3920	20231024	20.66	6050	-21.82	20240109	4060	16.50	20240610	7080	-33.19	20230724	3920	20.66	20231024	4.29	N	226400	500	103 억		186176	N	N	0	N	00	N
185	20240701	090928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4620	45	2	0.98	11040895	2396	2.34	4580	4730	4580	5940	3205	4575	4608.05	0.90	0	918	4771	4672	4601	4502	4431	4637	4467	103	1365	500	3200	5	1	20661601	955	25.96	1.75	12	0.01	178.00	2633.00	7080	20230724	-34.75	3920	20231024	17.86	6050	-23.64	20240109	4060	13.79	20240610	7080	-34.75	20230724	3920	17.86	20231024	4.29	N	226400	500	103 억		186176	N	N	0	N	00	N