KissMeData/057540/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	160556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	926	27	2	3.00	182133962	199108	69.88	898	928	891	1168	630	899	914.75	0.74	0	22166	939	918	906	885	873	913	880	307	269	500	640	1	1	61449355	569	71.23	0.54	12	0.32	13.00	1726.00	1210	20230728	-23.47	798	20231031	16.04	1188	-22.05	20240611	819	13.06	20240313	1188	-22.05	20240611	798	16.04	20231031	4.01	N	057540	500	307 억		456468	N	N	0	N	00	N
3	20240731	150600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	922	23	2	2.56	177183102	193753	68.00	898	928	891	1168	630	899	914.48	0.74	0	22169	939	918	906	885	873	913	880	307	269	500	640	1	1	61449355	567	70.92	0.53	12	0.32	13.00	1726.00	1210	20230728	-23.80	798	20231031	15.54	1188	-22.39	20240611	819	12.58	20240313	1188	-22.39	20240611	798	15.54	20231031	4.01	N	057540	500	307 억		456468	N	N	0	N	00	N
4	20240731	140603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	928	29	2	3.23	150818312	165146	57.96	898	928	891	1168	630	899	913.24	0.74	0	18351	939	918	906	885	873	913	880	307	269	500	640	1	1	61449355	570	71.38	0.54	12	0.27	13.00	1726.00	1210	20230728	-23.31	798	20231031	16.29	1188	-21.89	20240611	819	13.31	20240313	1188	-21.89	20240611	798	16.29	20231031	4.01	N	057540	500	307 억		456468	N	N	0	N	00	N
5	20240731	130601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	923	24	2	2.67	144353710	158158	55.50	898	928	891	1168	630	899	912.72	0.74	0	18297	939	918	906	885	873	913	880	307	269	500	640	1	1	61449355	567	71.00	0.53	12	0.26	13.00	1726.00	1210	20230728	-23.72	798	20231031	15.66	1188	-22.31	20240611	819	12.70	20240313	1188	-22.31	20240611	798	15.66	20231031	4.01	N	057540	500	307 억		456468	N	N	0	N	00	N
6	20240731	120602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	923	24	2	2.67	114409842	125676	44.11	898	924	891	1168	630	899	910.36	0.74	0	12008	939	918	906	885	873	913	880	307	269	500	640	1	1	61449355	567	71.00	0.53	12	0.20	13.00	1726.00	1210	20230728	-23.72	798	20231031	15.66	1188	-22.31	20240611	819	12.70	20240313	1188	-22.31	20240611	798	15.66	20231031	4.01	N	057540	500	307 억		456468	N	N	0	N	00	N
7	20240731	110603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	907	8	2	0.89	54350001	60264	21.15	898	918	891	1168	630	899	901.87	0.74	0	2000	939	918	906	885	873	913	880	307	269	500	640	1	1	61449355	557	69.77	0.53	12	0.10	13.00	1726.00	1210	20230728	-25.04	798	20231031	13.66	1188	-23.65	20240611	819	10.74	20240313	1188	-23.65	20240611	798	13.66	20231031	4.01	N	057540	500	307 억		456468	N	N	0	N	00	N
8	20240731	100602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	903	4	2	0.44	31647746	35302	12.39	898	904	891	1168	630	899	896.49	0.74	0	4214	939	918	906	885	873	913	880	307	269	500	640	1	1	61449355	555	69.46	0.52	12	0.06	13.00	1726.00	1210	20230728	-25.37	798	20231031	13.16	1188	-23.99	20240611	819	10.26	20240313	1188	-23.99	20240611	798	13.16	20231031	4.01	N	057540	500	307 억		456468	N	N	0	N	00	N
9	20240731	090555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	895	-4	5	-0.44	1043581	1163	0.41	898	898	895	1168	630	899	897.32	0.74	0	-117	939	918	906	885	873	913	880	307	269	500	640	1	1	61449355	550	68.85	0.52	12	0.00	13.00	1726.00	1210	20230728	-26.03	798	20231031	12.16	1188	-24.66	20240611	819	9.28	20240313	1188	-24.66	20240611	798	12.16	20231031	4.01	N	057540	500	307 억		456468	N	N	0	N	00	N
10	20240730	160546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	899	-23	5	-2.49	250911845	278289	256.73	922	927	894	1198	646	922	901.65	0.82	0	-46733	946	934	928	916	910	931	913	307	276	500	660	1	1	61449355	552	69.15	0.52	12	0.45	13.00	1726.00	1210	20230728	-25.70	798	20231031	12.66	1188	-24.33	20240611	819	9.77	20240313	1188	-24.33	20240611	798	12.66	20231031	4.11	N	057540	500	307 억		502589	N	N	0	N	00	N
11	20240730	150555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	897	-25	5	-2.71	229831401	254748	235.01	922	927	894	1198	646	922	902.19	0.82	0	-46016	946	934	928	916	910	931	913	307	276	500	660	1	1	61449355	551	69.00	0.52	12	0.41	13.00	1726.00	1210	20230728	-25.87	798	20231031	12.41	1188	-24.49	20240611	819	9.52	20240313	1188	-24.49	20240611	798	12.41	20231031	4.11	N	057540	500	307 억		502589	N	N	0	N	00	N
12	20240730	140548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	900	-22	5	-2.39	207673355	230058	212.23	922	927	894	1198	646	922	902.70	0.82	0	-48667	946	934	928	916	910	931	913	307	276	500	660	1	1	61449355	553	69.23	0.52	12	0.37	13.00	1726.00	1210	20230728	-25.62	798	20231031	12.78	1188	-24.24	20240611	819	9.89	20240313	1188	-24.24	20240611	798	12.78	20231031	4.11	N	057540	500	307 억		502589	N	N	0	N	00	N
13	20240730	130553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	895	-27	5	-2.93	200788514	222397	205.17	922	927	894	1198	646	922	902.84	0.82	0	-46275	946	934	928	916	910	931	913	307	276	500	660	1	1	61449355	550	68.85	0.52	12	0.36	13.00	1726.00	1210	20230728	-26.03	798	20231031	12.16	1188	-24.66	20240611	819	9.28	20240313	1188	-24.66	20240611	798	12.16	20231031	4.11	N	057540	500	307 억		502589	N	N	0	N	00	N
14	20240730	120548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	907	-15	5	-1.63	139784364	154475	142.51	922	927	899	1198	646	922	904.90	0.82	0	-45926	946	934	928	916	910	931	913	307	276	500	660	1	1	61449355	557	69.77	0.53	12	0.25	13.00	1726.00	1210	20230728	-25.04	798	20231031	13.66	1188	-23.65	20240611	819	10.74	20240313	1188	-23.65	20240611	798	13.66	20231031	4.11	N	057540	500	307 억		502589	N	N	0	N	00	N
15	20240730	110555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	903	-19	5	-2.06	113583924	125412	115.69	922	927	899	1198	646	922	905.68	0.82	0	-43009	946	934	928	916	910	931	913	307	276	500	660	1	1	61449355	555	69.46	0.52	12	0.20	13.00	1726.00	1210	20230728	-25.37	798	20231031	13.16	1188	-23.99	20240611	819	10.26	20240313	1188	-23.99	20240611	798	13.16	20231031	4.11	N	057540	500	307 억		502589	N	N	0	N	00	N
16	20240730	100554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	903	-19	5	-2.06	65453320	71999	66.42	922	927	902	1198	646	922	909.08	0.82	0	-33442	946	934	928	916	910	931	913	307	276	500	660	1	1	61449355	555	69.46	0.52	12	0.12	13.00	1726.00	1210	20230728	-25.37	798	20231031	13.16	1188	-23.99	20240611	819	10.26	20240313	1188	-23.99	20240611	798	13.16	20231031	4.11	N	057540	500	307 억		502589	N	N	0	N	00	N
17	20240730	090557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	921	-1	5	-0.11	4291114	4678	4.32	922	927	916	1198	646	922	917.28	0.82	0	-2068	946	934	928	916	910	931	913	307	276	500	660	1	1	61449355	566	70.85	0.53	12	0.01	13.00	1726.00	1210	20230728	-23.88	798	20231031	15.41	1188	-22.47	20240611	819	12.45	20240313	1188	-22.47	20240611	798	15.41	20231031	4.11	N	057540	500	307 억		502589	N	N	0	N	00	N
18	20240729	160546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	922	-18	5	-1.91	100447183	108299	102.89	940	940	922	1222	658	940	927.50	0.84	0	-11958	963	951	928	916	893	957	922	307	282	500	670	1	1	61449355	567	70.92	0.53	12	0.18	13.00	1726.00	1214	20230721	-24.05	798	20231031	15.54	1188	-22.39	20240611	819	12.58	20240313	1188	-22.39	20240611	798	15.54	20231031	4.04	N	057540	500	307 억		514458	N	N	0	N	00	N
19	20240729	150553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	924	-16	5	-1.70	92012379	99155	94.20	940	940	922	1222	658	940	927.97	0.84	0	-11958	963	951	928	916	893	957	922	307	282	500	670	1	1	61449355	568	71.08	0.54	12	0.16	13.00	1726.00	1214	20230721	-23.89	798	20231031	15.79	1188	-22.22	20240611	819	12.82	20240313	1188	-22.22	20240611	798	15.79	20231031	4.04	N	057540	500	307 억		514458	N	N	0	N	00	N
20	20240729	140556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	924	-16	5	-1.70	80495565	86691	82.36	940	940	922	1222	658	940	928.53	0.84	0	-11956	963	951	928	916	893	957	922	307	282	500	670	1	1	61449355	568	71.08	0.54	12	0.14	13.00	1726.00	1214	20230721	-23.89	798	20231031	15.79	1188	-22.22	20240611	819	12.82	20240313	1188	-22.22	20240611	798	15.79	20231031	4.04	N	057540	500	307 억		514458	N	N	0	N	00	N
21	20240729	130557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	930	-10	5	-1.06	59915871	64444	61.22	940	940	926	1222	658	940	929.74	0.84	0	-11668	963	951	928	916	893	957	922	307	282	500	670	1	1	61449355	571	71.54	0.54	12	0.10	13.00	1726.00	1214	20230721	-23.39	798	20231031	16.54	1188	-21.72	20240611	819	13.55	20240313	1188	-21.72	20240611	798	16.54	20231031	4.04	N	057540	500	307 억		514458	N	N	0	N	00	N
22	20240729	120552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	932	-8	5	-0.85	27183716	29161	27.70	940	940	926	1222	658	940	932.19	0.84	0	-3917	963	951	928	916	893	957	922	307	282	500	670	1	1	61449355	573	71.69	0.54	12	0.05	13.00	1726.00	1214	20230721	-23.23	798	20231031	16.79	1188	-21.55	20240611	819	13.80	20240313	1188	-21.55	20240611	798	16.79	20231031	4.04	N	057540	500	307 억		514458	N	N	0	N	00	N
23	20240729	110551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	929	-11	5	-1.17	25846178	27720	26.33	940	940	926	1222	658	940	932.40	0.84	0	-3827	963	951	928	916	893	957	922	307	282	500	670	1	1	61449355	571	71.46	0.54	12	0.05	13.00	1726.00	1214	20230721	-23.48	798	20231031	16.42	1188	-21.80	20240611	819	13.43	20240313	1188	-21.80	20240611	798	16.42	20231031	4.04	N	057540	500	307 억		514458	N	N	0	N	00	N
24	20240729	100548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	936	-4	5	-0.43	6406172	6826	6.48	940	940	931	1222	658	940	938.50	0.84	0	-2672	963	951	928	916	893	957	922	307	282	500	670	1	1	61449355	575	72.00	0.54	12	0.01	13.00	1726.00	1214	20230721	-22.90	798	20231031	17.29	1188	-21.21	20240611	819	14.29	20240313	1188	-21.21	20240611	798	17.29	20231031	4.04	N	057540	500	307 억		514458	N	N	0	N	00	N
25	20240729	090547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	939	-1	5	-0.11	300822	321	0.30	940	940	931	1222	658	940	937.14	0.84	0	-225	963	951	928	916	893	957	922	307	282	500	670	1	1	61449355	577	72.23	0.54	12	0.00	13.00	1726.00	1214	20230721	-22.65	798	20231031	17.67	1188	-20.96	20240611	819	14.65	20240313	1188	-20.96	20240611	798	17.67	20231031	4.04	N	057540	500	307 억		514458	N	N	0	N	00	N
26	20240726	160539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	940	30	2	3.30	94659839	103193	24.35	910	940	905	1183	637	910	917.27	0.80	0	20193	962	935	922	895	882	929	889	307	273	500	650	1	1	61449355	578	72.31	0.54	12	0.17	13.00	1726.00	1219	20230720	-22.89	798	20231031	17.79	1188	-20.88	20240611	819	14.77	20240313	1210	-22.31	20230728	798	17.79	20231031	4.01	N	057540	500	307 억		494417	N	N	0	N	00	N
27	20240726	150544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	910	0	3	0.00	65254433	71552	16.88	910	918	905	1183	637	910	911.99	0.80	0	18603	962	935	922	895	882	929	889	307	273	500	650	1	1	61449355	559	70.00	0.53	12	0.12	13.00	1726.00	1219	20230720	-25.35	798	20231031	14.04	1188	-23.40	20240611	819	11.11	20240313	1210	-24.79	20230728	798	14.04	20231031	4.01	N	057540	500	307 억		494417	N	N	0	N	00	N
28	20240726	140546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	911	1	2	0.11	44670905	48909	11.54	910	918	909	1183	637	910	913.35	0.80	0	13199	962	935	922	895	882	929	889	307	273	500	650	1	1	61449355	560	70.08	0.53	12	0.08	13.00	1726.00	1219	20230720	-25.27	798	20231031	14.16	1188	-23.32	20240611	819	11.23	20240313	1210	-24.71	20230728	798	14.16	20231031	4.01	N	057540	500	307 억		494417	N	N	0	N	00	N
29	20240726	130546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	913	3	2	0.33	35996819	39403	9.30	910	918	910	1183	637	910	913.56	0.80	0	12379	962	935	922	895	882	929	889	307	273	500	650	1	1	61449355	561	70.23	0.53	12	0.06	13.00	1726.00	1219	20230720	-25.10	798	20231031	14.41	1188	-23.15	20240611	819	11.48	20240313	1210	-24.55	20230728	798	14.41	20231031	4.01	N	057540	500	307 억		494417	N	N	0	N	00	N
30	20240726	120549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	916	6	2	0.66	25904251	28331	6.68	910	918	910	1183	637	910	914.34	0.80	0	10110	962	935	922	895	882	929	889	307	273	500	650	1	1	61449355	563	70.46	0.53	12	0.05	13.00	1726.00	1219	20230720	-24.86	798	20231031	14.79	1188	-22.90	20240611	819	11.84	20240313	1210	-24.30	20230728	798	14.79	20231031	4.01	N	057540	500	307 억		494417	N	N	0	N	00	N
31	20240726	110548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	915	5	2	0.55	15166047	16579	3.91	910	918	910	1183	637	910	914.77	0.80	0	739	962	935	922	895	882	929	889	307	273	500	650	1	1	61449355	562	70.38	0.53	12	0.03	13.00	1726.00	1219	20230720	-24.94	798	20231031	14.66	1188	-22.98	20240611	819	11.72	20240313	1210	-24.38	20230728	798	14.66	20231031	4.01	N	057540	500	307 억		494417	N	N	0	N	00	N
32	20240726	100547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	918	8	2	0.88	9774901	10678	2.52	910	918	910	1183	637	910	915.42	0.80	0	-261	962	935	922	895	882	929	889	307	273	500	650	1	1	61449355	564	70.62	0.53	12	0.02	13.00	1726.00	1219	20230720	-24.69	798	20231031	15.04	1188	-22.73	20240611	819	12.09	20240313	1210	-24.13	20230728	798	15.04	20231031	4.01	N	057540	500	307 억		494417	N	N	0	N	00	N
33	20240726	090542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	918	8	2	0.88	262226	287	0.07	910	918	910	1183	637	910	913.68	0.80	0	12	962	935	922	895	882	929	889	307	273	500	650	1	1	61449355	564	70.62	0.53	12	0.00	13.00	1726.00	1219	20230720	-24.69	798	20231031	15.04	1188	-22.73	20240611	819	12.09	20240313	1210	-24.13	20230728	798	15.04	20231031	4.01	N	057540	500	307 억		494417	N	N	0	N	00	N
34	20240725	160543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	910	-39	5	-4.11	389149546	423761	365.01	949	949	909	1233	665	949	918.32	0.75	0	31271	965	957	947	939	929	958	940	307	284	500	680	1	1	61449355	559	70.00	0.53	12	0.69	13.00	1726.00	1229	20230719	-25.96	798	20231031	14.04	1188	-23.40	20240611	819	11.11	20240313	1210	-24.79	20230728	798	14.04	20231031	4.01	N	057540	500	307 억		463164	N	N	0	N	00	N
35	20240725	150551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	912	-37	5	-3.90	375857903	409158	352.43	949	949	909	1233	665	949	918.61	0.75	0	31663	965	957	947	939	929	958	940	307	284	500	680	1	1	61449355	560	70.15	0.53	12	0.67	13.00	1726.00	1229	20230719	-25.79	798	20231031	14.29	1188	-23.23	20240611	819	11.36	20240313	1210	-24.63	20230728	798	14.29	20231031	4.01	N	057540	500	307 억		463164	N	N	0	N	00	N
36	20240725	140550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	918	-31	5	-3.27	324568282	352898	303.97	949	949	911	1233	665	949	919.72	0.75	0	30357	965	957	947	939	929	958	940	307	284	500	680	1	1	61449355	564	70.62	0.53	12	0.57	13.00	1726.00	1229	20230719	-25.31	798	20231031	15.04	1188	-22.73	20240611	819	12.09	20240313	1210	-24.13	20230728	798	15.04	20231031	4.01	N	057540	500	307 억		463164	N	N	0	N	00	N
37	20240725	130545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	915	-34	5	-3.58	318099936	345831	297.88	949	949	911	1233	665	949	919.81	0.75	0	32215	965	957	947	939	929	958	940	307	284	500	680	1	1	61449355	562	70.38	0.53	12	0.56	13.00	1726.00	1229	20230719	-25.55	798	20231031	14.66	1188	-22.98	20240611	819	11.72	20240313	1210	-24.38	20230728	798	14.66	20231031	4.01	N	057540	500	307 억		463164	N	N	0	N	00	N
38	20240725	120547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	916	-33	5	-3.48	265998192	288735	248.70	949	949	911	1233	665	949	921.25	0.75	0	27726	965	957	947	939	929	958	940	307	284	500	680	1	1	61449355	563	70.46	0.53	12	0.47	13.00	1726.00	1229	20230719	-25.47	798	20231031	14.79	1188	-22.90	20240611	819	11.84	20240313	1210	-24.30	20230728	798	14.79	20231031	4.01	N	057540	500	307 억		463164	N	N	0	N	00	N
39	20240725	110544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	917	-32	5	-3.37	243604997	264303	227.66	949	949	911	1233	665	949	921.69	0.75	0	24717	965	957	947	939	929	958	940	307	284	500	680	1	1	61449355	563	70.54	0.53	12	0.43	13.00	1726.00	1229	20230719	-25.39	798	20231031	14.91	1188	-22.81	20240611	819	11.97	20240313	1210	-24.21	20230728	798	14.91	20231031	4.01	N	057540	500	307 억		463164	N	N	0	N	00	N
40	20240725	100544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	917	-32	5	-3.37	204946707	222049	191.26	949	949	914	1233	665	949	922.98	0.75	0	24257	965	957	947	939	929	958	940	307	284	500	680	1	1	61449355	563	70.54	0.53	12	0.36	13.00	1726.00	1229	20230719	-25.39	798	20231031	14.91	1188	-22.81	20240611	819	11.97	20240313	1210	-24.21	20230728	798	14.91	20231031	4.01	N	057540	500	307 억		463164	N	N	0	N	00	N
41	20240725	090542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	930	-19	5	-2.00	21849885	23485	20.23	949	949	928	1233	665	949	930.38	0.75	0	11015	965	957	947	939	929	958	940	307	284	500	680	1	1	61449355	571	71.54	0.54	12	0.04	13.00	1726.00	1229	20230719	-24.33	798	20231031	16.54	1188	-21.72	20240611	819	13.55	20240313	1210	-23.14	20230728	798	16.54	20231031	4.01	N	057540	500	307 억		463164	N	N	0	N	00	N
42	20240724	160539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	949	6	2	0.64	109611501	116096	155.19	949	955	937	1225	661	943	944.15	0.73	0	11998	965	954	948	937	931	951	934	307	282	500	670	1	1	61449355	583	73.00	0.55	12	0.19	13.00	1726.00	1238	20230718	-23.34	798	20231031	18.92	1188	-20.12	20240611	819	15.87	20240313	1210	-21.57	20230728	798	18.92	20231031	4.01	N	057540	500	307 억		451116	N	N	0	N	00	N
43	20240724	150548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	949	6	2	0.64	94063147	99568	133.10	949	955	937	1225	661	943	944.71	0.73	0	10607	965	954	948	937	931	951	934	307	282	500	670	1	1	61449355	583	73.00	0.55	12	0.16	13.00	1726.00	1238	20230718	-23.34	798	20231031	18.92	1188	-20.12	20240611	819	15.87	20240313	1210	-21.57	20230728	798	18.92	20231031	4.01	N	057540	500	307 억		451116	N	N	0	N	00	N
44	20240724	140545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	949	6	2	0.64	77630427	82199	109.88	949	955	937	1225	661	943	944.42	0.73	0	10011	965	954	948	937	931	951	934	307	282	500	670	1	1	61449355	583	73.00	0.55	12	0.13	13.00	1726.00	1238	20230718	-23.34	798	20231031	18.92	1188	-20.12	20240611	819	15.87	20240313	1210	-21.57	20230728	798	18.92	20231031	4.01	N	057540	500	307 억		451116	N	N	0	N	00	N
45	20240724	130549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	950	7	2	0.74	71742137	76006	101.60	949	955	937	1225	661	943	943.90	0.73	0	13750	965	954	948	937	931	951	934	307	282	500	670	1	1	61449355	584	73.08	0.55	12	0.12	13.00	1726.00	1238	20230718	-23.26	798	20231031	19.05	1188	-20.03	20240611	819	16.00	20240313	1210	-21.49	20230728	798	19.05	20231031	4.01	N	057540	500	307 억		451116	N	N	0	N	00	N
46	20240724	120550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	947	4	2	0.42	65419818	69335	92.68	949	955	937	1225	661	943	943.53	0.73	0	13297	965	954	948	937	931	951	934	307	282	500	670	1	1	61449355	582	72.85	0.55	12	0.11	13.00	1726.00	1238	20230718	-23.51	798	20231031	18.67	1188	-20.29	20240611	819	15.63	20240313	1210	-21.74	20230728	798	18.67	20231031	4.01	N	057540	500	307 억		451116	N	N	0	N	00	N
47	20240724	110546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	952	9	2	0.95	51730376	54875	73.35	949	955	937	1225	661	943	942.69	0.73	0	14808	965	954	948	937	931	951	934	307	282	500	670	1	1	61449355	585	73.23	0.55	12	0.09	13.00	1726.00	1238	20230718	-23.10	798	20231031	19.30	1188	-19.87	20240611	819	16.24	20240313	1210	-21.32	20230728	798	19.30	20231031	4.01	N	057540	500	307 억		451116	N	N	0	N	00	N
48	20240724	100545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	947	4	2	0.42	46169207	48996	65.50	949	955	937	1225	661	943	942.31	0.73	0	14870	965	954	948	937	931	951	934	307	282	500	670	1	1	61449355	582	72.85	0.55	12	0.08	13.00	1726.00	1238	20230718	-23.51	798	20231031	18.67	1188	-20.29	20240611	819	15.63	20240313	1210	-21.74	20230728	798	18.67	20231031	4.01	N	057540	500	307 억		451116	N	N	0	N	00	N
49	20240724	090543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	949	6	2	0.64	581906	614	0.82	949	949	943	1225	661	943	947.73	0.73	0	-202	965	954	948	937	931	951	934	307	282	500	670	1	1	61449355	583	73.00	0.55	12	0.00	13.00	1726.00	1238	20230718	-23.34	798	20231031	18.92	1188	-20.12	20240611	819	15.87	20240313	1210	-21.57	20230728	798	18.92	20231031	4.01	N	057540	500	307 억		451116	N	N	0	N	00	N
50	20240723	160536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	943	-7	5	-0.74	70838822	74807	47.15	950	959	942	1235	665	950	946.96	0.74	0	-4305	984	966	958	940	932	963	937	307	285	500	680	1	1	61449355	579	72.54	0.55	12	0.12	13.00	1726.00	1328	20230717	-28.99	798	20231031	18.17	1188	-20.62	20240611	819	15.14	20240313	1210	-22.07	20230728	798	18.17	20231031	4.02	N	057540	500	307 억		455419	N	N	0	N	00	N
51	20240723	150550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	947	-3	5	-0.32	65756105	69422	43.75	950	959	942	1235	665	950	947.19	0.74	0	-4305	984	966	958	940	932	963	937	307	285	500	680	1	1	61449355	582	72.85	0.55	12	0.11	13.00	1726.00	1328	20230717	-28.69	798	20231031	18.67	1188	-20.29	20240611	819	15.63	20240313	1210	-21.74	20230728	798	18.67	20231031	4.02	N	057540	500	307 억		455419	N	N	0	N	00	N
52	20240723	140538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	949	-1	5	-0.11	55544468	58619	36.94	950	959	942	1235	665	950	947.55	0.74	0	-5340	984	966	958	940	932	963	937	307	285	500	680	1	1	61449355	583	73.00	0.55	12	0.10	13.00	1726.00	1328	20230717	-28.54	798	20231031	18.92	1188	-20.12	20240611	819	15.87	20240313	1210	-21.57	20230728	798	18.92	20231031	4.02	N	057540	500	307 억		455419	N	N	0	N	00	N
53	20240723	130537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	946	-4	5	-0.42	50832947	53653	33.82	950	959	942	1235	665	950	947.44	0.74	0	-4221	984	966	958	940	932	963	937	307	285	500	680	1	1	61449355	581	72.77	0.55	12	0.09	13.00	1726.00	1328	20230717	-28.77	798	20231031	18.55	1188	-20.37	20240611	819	15.51	20240313	1210	-21.82	20230728	798	18.55	20231031	4.02	N	057540	500	307 억		455419	N	N	0	N	00	N
54	20240723	120541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	946	-4	5	-0.42	44689646	47145	29.71	950	959	943	1235	665	950	947.92	0.74	0	-4221	984	966	958	940	932	963	937	307	285	500	680	1	1	61449355	581	72.77	0.55	12	0.08	13.00	1726.00	1328	20230717	-28.77	798	20231031	18.55	1188	-20.37	20240611	819	15.51	20240313	1210	-21.82	20230728	798	18.55	20231031	4.02	N	057540	500	307 억		455419	N	N	0	N	00	N
55	20240723	110543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	949	-1	5	-0.11	25984875	27342	17.23	950	959	945	1235	665	950	950.36	0.74	0	-4746	984	966	958	940	932	963	937	307	285	500	680	1	1	61449355	583	73.00	0.55	12	0.04	13.00	1726.00	1328	20230717	-28.54	798	20231031	18.92	1188	-20.12	20240611	819	15.87	20240313	1210	-21.57	20230728	798	18.92	20231031	4.02	N	057540	500	307 억		455419	N	N	0	N	00	N
56	20240723	100541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	953	3	2	0.32	7776017	8153	5.14	950	959	950	1235	665	950	953.76	0.74	0	-1160	984	966	958	940	932	963	937	307	285	500	680	1	1	61449355	586	73.31	0.55	12	0.01	13.00	1726.00	1328	20230717	-28.24	798	20231031	19.42	1188	-19.78	20240611	819	16.36	20240313	1210	-21.24	20230728	798	19.42	20231031	4.02	N	057540	500	307 억		455419	N	N	0	N	00	N
57	20240723	090543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	958	8	2	0.84	49447	52	0.03	950	959	950	1235	665	950	950.90	0.74	0	-6	984	966	958	940	932	963	937	307	285	500	680	1	1	61449355	589	73.69	0.56	12	0.00	13.00	1726.00	1328	20230717	-27.86	798	20231031	20.05	1188	-19.36	20240611	819	16.97	20240313	1210	-20.83	20230728	798	20.05	20231031	4.02	N	057540	500	307 억		455419	N	N	0	N	00	N
58	20240722	160535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	950	-19	5	-1.96	150978954	157919	161.55	976	976	950	1259	679	969	956.05	0.79	0	-32819	977	972	967	962	957	970	960	307	290	500	690	1	1	61449355	584	73.08	0.55	12	0.26	13.00	1726.00	1328	20230717	-28.46	798	20231031	19.05	1188	-20.03	20240611	819	16.00	20240313	1210	-21.49	20230728	798	19.05	20231031	4.06	N	057540	500	307 억		487703	N	N	0	N	00	N
59	20240722	150541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	950	-19	5	-1.96	147124595	153862	157.40	976	976	950	1259	679	969	956.21	0.79	0	-32818	977	972	967	962	957	970	960	307	290	500	690	1	1	61449355	584	73.08	0.55	12	0.25	13.00	1726.00	1328	20230717	-28.46	798	20231031	19.05	1188	-20.03	20240611	819	16.00	20240313	1210	-21.49	20230728	798	19.05	20231031	4.06	N	057540	500	307 억		487703	N	N	0	N	00	N
60	20240722	140542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	955	-14	5	-1.44	112191111	117118	119.81	976	976	952	1259	679	969	957.93	0.79	0	-34690	977	972	967	962	957	970	960	307	290	500	690	1	1	61449355	587	73.46	0.55	12	0.19	13.00	1726.00	1328	20230717	-28.09	798	20231031	19.67	1188	-19.61	20240611	819	16.61	20240313	1210	-21.07	20230728	798	19.67	20231031	4.06	N	057540	500	307 억		487703	N	N	0	N	00	N
61	20240722	130538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	954	-15	5	-1.55	97010592	101182	103.51	976	976	952	1259	679	969	958.77	0.79	0	-35747	977	972	967	962	957	970	960	307	290	500	690	1	1	61449355	586	73.38	0.55	12	0.16	13.00	1726.00	1328	20230717	-28.16	798	20231031	19.55	1188	-19.70	20240611	819	16.48	20240313	1210	-21.16	20230728	798	19.55	20231031	4.06	N	057540	500	307 억		487703	N	N	0	N	00	N
62	20240722	120540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	954	-15	5	-1.55	87104175	90789	92.87	976	976	953	1259	679	969	959.41	0.79	0	-33384	977	972	967	962	957	970	960	307	290	500	690	1	1	61449355	586	73.38	0.55	12	0.15	13.00	1726.00	1328	20230717	-28.16	798	20231031	19.55	1188	-19.70	20240611	819	16.48	20240313	1210	-21.16	20230728	798	19.55	20231031	4.06	N	057540	500	307 억		487703	N	N	0	N	00	N
63	20240722	110537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	953	-16	5	-1.65	77399914	80615	82.47	976	976	953	1259	679	969	960.12	0.79	0	-33384	977	972	967	962	957	970	960	307	290	500	690	1	1	61449355	586	73.31	0.55	12	0.13	13.00	1726.00	1328	20230717	-28.24	798	20231031	19.42	1188	-19.78	20240611	819	16.36	20240313	1210	-21.24	20230728	798	19.42	20231031	4.06	N	057540	500	307 억		487703	N	N	0	N	00	N
64	20240722	100539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	965	-4	5	-0.41	45197047	46970	48.05	976	976	959	1259	679	969	962.25	0.79	0	-23357	977	972	967	962	957	970	960	307	290	500	690	1	1	61449355	593	74.23	0.56	12	0.08	13.00	1726.00	1328	20230717	-27.33	798	20231031	20.93	1188	-18.77	20240611	819	17.83	20240313	1210	-20.25	20230728	798	20.93	20231031	4.06	N	057540	500	307 억		487703	N	N	0	N	00	N
65	20240722	090537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	970	1	2	0.10	1117395	1149	1.18	976	976	966	1259	679	969	972.49	0.79	0	-562	977	972	967	962	957	970	960	307	290	500	690	1	1	61449355	596	74.62	0.56	12	0.00	13.00	1726.00	1328	20230717	-26.96	798	20231031	21.55	1188	-18.35	20240611	819	18.44	20240313	1210	-19.83	20230728	798	21.55	20231031	4.06	N	057540	500	307 억		487703	N	N	0	N	00	N
66	20240719	160527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	969	-1	5	-0.10	92310424	95568	57.76	970	972	962	1261	679	970	965.91	0.81	0	-12823	995	982	975	962	955	979	959	307	291	500	690	1	1	61449355	595	74.54	0.56	12	0.16	13.00	1726.00	1328	20230717	-27.03	798	20231031	21.43	1188	-18.43	20240611	819	18.32	20240313	1229	-21.16	20230719	798	21.43	20231031	4.12	N	057540	500	307 억		500487	N	N	0	N	00	N
67	20240719	150531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	968	-2	5	-0.21	87541862	90639	54.78	970	972	962	1261	679	970	965.83	0.81	0	-12672	995	982	975	962	955	979	959	307	291	500	690	1	1	61449355	595	74.46	0.56	12	0.15	13.00	1726.00	1328	20230717	-27.11	798	20231031	21.30	1188	-18.52	20240611	819	18.19	20240313	1229	-21.24	20230719	798	21.30	20231031	4.12	N	057540	500	307 억		500487	N	N	0	N	00	N
68	20240719	140536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	969	-1	5	-0.10	66088874	68405	41.34	970	972	962	1261	679	970	966.14	0.81	0	-13613	995	982	975	962	955	979	959	307	291	500	690	1	1	61449355	595	74.54	0.56	12	0.11	13.00	1726.00	1328	20230717	-27.03	798	20231031	21.43	1188	-18.43	20240611	819	18.32	20240313	1229	-21.16	20230719	798	21.43	20231031	4.12	N	057540	500	307 억		500487	N	N	0	N	00	N
69	20240719	130528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	965	-5	5	-0.52	51326371	53128	32.11	970	972	962	1261	679	970	966.08	0.81	0	-12542	995	982	975	962	955	979	959	307	291	500	690	1	1	61449355	593	74.23	0.56	12	0.09	13.00	1726.00	1328	20230717	-27.33	798	20231031	20.93	1188	-18.77	20240611	819	17.83	20240313	1229	-21.48	20230719	798	20.93	20231031	4.12	N	057540	500	307 억		500487	N	N	0	N	00	N
70	20240719	120527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	969	-1	5	-0.10	43285883	44792	27.07	970	972	962	1261	679	970	966.37	0.81	0	-9030	995	982	975	962	955	979	959	307	291	500	690	1	1	61449355	595	74.54	0.56	12	0.07	13.00	1726.00	1328	20230717	-27.03	798	20231031	21.43	1188	-18.43	20240611	819	18.32	20240313	1229	-21.16	20230719	798	21.43	20231031	4.12	N	057540	500	307 억		500487	N	N	0	N	00	N
71	20240719	110531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	965	-5	5	-0.52	33834771	34990	21.15	970	972	962	1261	679	970	966.98	0.81	0	-6162	995	982	975	962	955	979	959	307	291	500	690	1	1	61449355	593	74.23	0.56	12	0.06	13.00	1726.00	1328	20230717	-27.33	798	20231031	20.93	1188	-18.77	20240611	819	17.83	20240313	1229	-21.48	20230719	798	20.93	20231031	4.12	N	057540	500	307 억		500487	N	N	0	N	00	N
72	20240719	100447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	972	2	2	0.21	15974864	16508	9.98	970	972	962	1261	679	970	967.69	0.81	0	-2551	995	982	975	962	955	979	959	307	291	500	690	1	1	61449355	597	74.77	0.56	12	0.03	13.00	1726.00	1328	20230717	-26.81	798	20231031	21.80	1188	-18.18	20240611	819	18.68	20240313	1229	-20.91	20230719	798	21.80	20231031	4.12	N	057540	500	307 억		500487	N	N	0	N	00	N
73	20240719	090540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	969	-1	5	-0.10	2716674	2802	1.69	970	970	967	1261	679	970	969.53	0.81	0	-642	995	982	975	962	955	979	959	307	291	500	690	1	1	61449355	595	74.54	0.56	12	0.00	13.00	1726.00	1328	20230717	-27.03	798	20231031	21.43	1188	-18.43	20240611	819	18.32	20240313	1229	-21.16	20230719	798	21.43	20231031	4.12	N	057540	500	307 억		500487	N	N	0	N	00	N
74	20240718	160520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	970	-23	5	-2.32	160887691	165454	77.72	988	988	968	1290	696	993	972.41	0.85	0	-20946	1013	1003	988	978	963	1008	983	307	297	500	710	1	1	61449355	596	74.62	0.56	12	0.27	13.00	1726.00	1328	20230717	-26.96	798	20231031	21.55	1188	-18.35	20240611	819	18.44	20240313	1238	-21.65	20230718	798	21.55	20231031	4.11	N	057540	500	307 억		521425	N	N	0	N	00	N
75	20240718	150528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	974	-19	5	-1.91	151560663	155848	73.21	988	988	968	1290	696	993	972.49	0.85	0	-19538	1013	1003	988	978	963	1008	983	307	297	500	710	1	1	61449355	599	74.92	0.56	12	0.25	13.00	1726.00	1328	20230717	-26.66	798	20231031	22.06	1188	-18.01	20240611	819	18.93	20240313	1238	-21.32	20230718	798	22.06	20231031	4.11	N	057540	500	307 억		521425	N	N	0	N	00	N
76	20240718	140524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	971	-22	5	-2.22	134990490	138756	65.18	988	988	968	1290	696	993	972.86	0.85	0	-19479	1013	1003	988	978	963	1008	983	307	297	500	710	1	1	61449355	597	74.69	0.56	12	0.23	13.00	1726.00	1328	20230717	-26.88	798	20231031	21.68	1188	-18.27	20240611	819	18.56	20240313	1238	-21.57	20230718	798	21.68	20231031	4.11	N	057540	500	307 억		521425	N	N	0	N	00	N
77	20240718	130525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	971	-22	5	-2.22	122487550	125878	59.13	988	988	968	1290	696	993	973.07	0.85	0	-16011	1013	1003	988	978	963	1008	983	307	297	500	710	1	1	61449355	597	74.69	0.56	12	0.20	13.00	1726.00	1328	20230717	-26.88	798	20231031	21.68	1188	-18.27	20240611	819	18.56	20240313	1238	-21.57	20230718	798	21.68	20231031	4.11	N	057540	500	307 억		521425	N	N	0	N	00	N
78	20240718	120524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	975	-18	5	-1.81	99154181	101866	47.85	988	988	968	1290	696	993	973.38	0.85	0	-15742	1013	1003	988	978	963	1008	983	307	297	500	710	1	1	61449355	599	75.00	0.56	12	0.17	13.00	1726.00	1328	20230717	-26.58	798	20231031	22.18	1188	-17.93	20240611	819	19.05	20240313	1238	-21.24	20230718	798	22.18	20231031	4.11	N	057540	500	307 억		521425	N	N	0	N	00	N
79	20240718	110527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	973	-20	5	-2.01	65203986	66946	31.45	988	988	968	1290	696	993	973.98	0.85	0	-19978	1013	1003	988	978	963	1008	983	307	297	500	710	1	1	61449355	598	74.85	0.56	12	0.11	13.00	1726.00	1328	20230717	-26.73	798	20231031	21.93	1188	-18.10	20240611	819	18.80	20240313	1238	-21.41	20230718	798	21.93	20231031	4.11	N	057540	500	307 억		521425	N	N	0	N	00	N
80	20240718	100529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	977	-16	5	-1.61	49776991	51118	24.01	988	988	968	1290	696	993	973.77	0.85	0	-19842	1013	1003	988	978	963	1008	983	307	297	500	710	1	1	61449355	600	75.15	0.57	12	0.08	13.00	1726.00	1328	20230717	-26.43	798	20231031	22.43	1188	-17.76	20240611	819	19.29	20240313	1238	-21.08	20230718	798	22.43	20231031	4.11	N	057540	500	307 억		521425	N	N	0	N	00	N
81	20240718	090530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	968	-25	5	-2.52	12031632	12367	5.81	988	988	968	1290	696	993	972.88	0.85	0	-7899	1013	1003	988	978	963	1008	983	307	297	500	710	1	1	61449355	595	74.46	0.56	12	0.02	13.00	1726.00	1328	20230717	-27.11	798	20231031	21.30	1188	-18.52	20240611	819	18.19	20240313	1238	-21.81	20230718	798	21.30	20231031	4.11	N	057540	500	307 억		521425	N	N	0	N	00	N
82	20240717	160551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	993	13	2	1.33	209332252	212492	159.75	981	998	973	1274	686	980	985.12	0.77	0	50105	1008	994	983	969	958	988	963	307	294	500	700	1	1	61449355	610	76.38	0.58	12	0.35	13.00	1726.00	1328	20230717	-25.23	798	20231031	24.44	1188	-16.41	20240611	819	21.25	20240313	1328	-25.23	20230717	798	24.44	20231031	4.13	N	057540	500	307 억		471817	N	N	0	N	00	N
83	20240717	150554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	994	14	2	1.43	176142437	178957	134.53	981	998	973	1274	686	980	984.27	0.77	0	50066	1008	994	983	969	958	988	963	307	294	500	700	1	1	61449355	611	76.46	0.58	12	0.29	13.00	1726.00	1328	20230717	-25.15	798	20231031	24.56	1188	-16.33	20240611	819	21.37	20240313	1328	-25.15	20230717	798	24.56	20231031	4.13	N	057540	500	307 억		471817	N	N	0	N	00	N
84	20240717	140551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	990	10	2	1.02	132779626	134950	101.45	981	998	973	1274	686	980	983.92	0.77	0	44092	1008	994	983	969	958	988	963	307	294	500	700	1	1	61449355	608	76.15	0.57	12	0.22	13.00	1726.00	1328	20230717	-25.45	798	20231031	24.06	1188	-16.67	20240611	819	20.88	20240313	1328	-25.45	20230717	798	24.06	20231031	4.13	N	057540	500	307 억		471817	N	N	0	N	00	N
85	20240717	130550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	997	17	2	1.73	124552346	126647	95.21	981	998	973	1274	686	980	983.46	0.77	0	42548	1008	994	983	969	958	988	963	307	294	500	700	1	1	61449355	613	76.69	0.58	12	0.21	13.00	1726.00	1328	20230717	-24.92	798	20231031	24.94	1188	-16.08	20240611	819	21.73	20240313	1328	-24.92	20230717	798	24.94	20231031	4.13	N	057540	500	307 억		471817	N	N	0	N	00	N
86	20240717	120551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	989	9	2	0.92	94430709	96310	72.40	981	995	973	1274	686	980	980.49	0.77	0	29481	1008	994	983	969	958	988	963	307	294	500	700	1	1	61449355	608	76.08	0.57	12	0.16	13.00	1726.00	1328	20230717	-25.53	798	20231031	23.93	1188	-16.75	20240611	819	20.76	20240313	1328	-25.53	20230717	798	23.93	20231031	4.13	N	057540	500	307 억		471817	N	N	0	N	00	N
87	20240717	110550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	989	9	2	0.92	71891970	73407	55.19	981	995	973	1274	686	980	979.36	0.77	0	22991	1008	994	983	969	958	988	963	307	294	500	700	1	1	61449355	608	76.08	0.57	12	0.12	13.00	1726.00	1328	20230717	-25.53	798	20231031	23.93	1188	-16.75	20240611	819	20.76	20240313	1328	-25.53	20230717	798	23.93	20231031	4.13	N	057540	500	307 억		471817	N	N	0	N	00	N
88	20240717	100550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	993	13	2	1.33	54938376	56230	42.27	981	995	973	1274	686	980	977.03	0.77	0	28516	1008	994	983	969	958	988	963	307	294	500	700	1	1	61449355	610	76.38	0.58	12	0.09	13.00	1726.00	1328	20230717	-25.23	798	20231031	24.44	1188	-16.41	20240611	819	21.25	20240313	1328	-25.23	20230717	798	24.44	20231031	4.13	N	057540	500	307 억		471817	N	N	0	N	00	N
89	20240717	090447	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	977	-3	5	-0.31	1337382	1364	1.03	981	981	973	1274	686	980	980.49	0.77	0	-8	1008	994	983	969	958	988	963	307	294	500	700	1	1	61449355	600	75.15	0.57	12	0.00	13.00	1726.00	1328	20230717	-26.43	798	20231031	22.43	1188	-17.76	20240611	819	19.29	20240313	1328	-26.43	20230717	798	22.43	20231031	4.13	N	057540	500	307 억		471817	N	N	0	N	00	N
90	20240716	160552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	980	-12	5	-1.21	129723593	132350	98.09	992	997	972	1289	695	992	980.16	0.81	0	-26895	1020	1005	984	969	948	1013	977	307	297	500	710	1	1	61449355	602	75.38	0.57	12	0.22	13.00	1726.00	1328	20230717	-26.20	798	20231031	22.81	1188	-17.51	20240611	819	19.66	20240313	1328	-26.20	20230717	798	22.81	20231031	4.12	N	057540	500	307 억		498219	N	N	0	N	00	N
91	20240716	150557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	979	-13	5	-1.31	122109730	124580	92.33	992	997	972	1289	695	992	980.17	0.81	0	-25948	1020	1005	984	969	948	1013	977	307	297	500	710	1	1	61449355	602	75.31	0.57	12	0.20	13.00	1726.00	1328	20230717	-26.28	798	20231031	22.68	1188	-17.59	20240611	819	19.54	20240313	1328	-26.28	20230717	798	22.68	20231031	4.12	N	057540	500	307 억		498219	N	N	0	N	00	N
92	20240716	140555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	977	-15	5	-1.51	105526909	107614	79.76	992	997	972	1289	695	992	980.61	0.81	0	-25948	1020	1005	984	969	948	1013	977	307	297	500	710	1	1	61449355	600	75.15	0.57	12	0.18	13.00	1726.00	1328	20230717	-26.43	798	20231031	22.43	1188	-17.76	20240611	819	19.29	20240313	1328	-26.43	20230717	798	22.43	20231031	4.12	N	057540	500	307 억		498219	N	N	0	N	00	N
93	20240716	130556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	979	-13	5	-1.31	93244385	95049	70.44	992	997	972	1289	695	992	981.01	0.81	0	-24428	1020	1005	984	969	948	1013	977	307	297	500	710	1	1	61449355	602	75.31	0.57	12	0.15	13.00	1726.00	1328	20230717	-26.28	798	20231031	22.68	1188	-17.59	20240611	819	19.54	20240313	1328	-26.28	20230717	798	22.68	20231031	4.12	N	057540	500	307 억		498219	N	N	0	N	00	N
94	20240716	120554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	982	-10	5	-1.01	83703257	85317	63.23	992	997	972	1289	695	992	981.09	0.81	0	-19856	1020	1005	984	969	948	1013	977	307	297	500	710	1	1	61449355	603	75.54	0.57	12	0.14	13.00	1726.00	1328	20230717	-26.05	798	20231031	23.06	1188	-17.34	20240611	819	19.90	20240313	1328	-26.05	20230717	798	23.06	20231031	4.12	N	057540	500	307 억		498219	N	N	0	N	00	N
95	20240716	110554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	979	-13	5	-1.31	73011659	74414	55.15	992	997	972	1289	695	992	981.15	0.81	0	-19656	1020	1005	984	969	948	1013	977	307	297	500	710	1	1	61449355	602	75.31	0.57	12	0.12	13.00	1726.00	1328	20230717	-26.28	798	20231031	22.68	1188	-17.59	20240611	819	19.54	20240313	1328	-26.28	20230717	798	22.68	20231031	4.12	N	057540	500	307 억		498219	N	N	0	N	00	N
96	20240716	100554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	981	-11	5	-1.11	32089580	32437	24.04	992	997	981	1289	695	992	989.29	0.81	0	-10923	1020	1005	984	969	948	1013	977	307	297	500	710	1	1	61449355	603	75.46	0.57	12	0.05	13.00	1726.00	1328	20230717	-26.13	798	20231031	22.93	1188	-17.42	20240611	819	19.78	20240313	1328	-26.13	20230717	798	22.93	20231031	4.12	N	057540	500	307 억		498219	N	N	0	N	00	N
97	20240716	090552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	995	3	2	0.30	10355406	10435	7.73	992	997	988	1289	695	992	992.37	0.81	0	-4585	1020	1005	984	969	948	1013	977	307	297	500	710	1	1	61449355	611	76.54	0.58	12	0.02	13.00	1726.00	1328	20230717	-25.08	798	20231031	24.69	1188	-16.25	20240611	819	21.49	20240313	1328	-25.08	20230717	798	24.69	20231031	4.12	N	057540	500	307 억		498219	N	N	0	N	00	N
98	20240715	160545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	992	13	2	1.33	131362095	134927	128.50	979	999	963	1272	686	979	973.58	0.75	0	39672	1008	993	983	968	958	988	963	307	293	500	700	1	1	61449355	610	76.31	0.57	12	0.22	13.00	1726.00	1328	20230717	-25.30	798	20231031	24.31	1188	-16.50	20240611	819	21.12	20240313	1328	-25.30	20230717	798	24.31	20231031	4.11	N	057540	500	307 억		459046	N	N	0	N	00	N
99	20240715	150549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	986	7	2	0.72	118163268	121575	115.79	979	999	963	1272	686	979	971.94	0.75	0	39643	1008	993	983	968	958	988	963	307	293	500	700	1	1	61449355	606	75.85	0.57	12	0.20	13.00	1726.00	1328	20230717	-25.75	798	20231031	23.56	1188	-17.00	20240611	819	20.39	20240313	1328	-25.75	20230717	798	23.56	20231031	4.11	N	057540	500	307 억		459046	N	N	0	N	00	N
100	20240715	140548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	974	-5	5	-0.51	99943831	103046	98.14	979	979	963	1272	686	979	969.90	0.75	0	38686	1008	993	983	968	958	988	963	307	293	500	700	1	1	61449355	599	74.92	0.56	12	0.17	13.00	1726.00	1328	20230717	-26.66	798	20231031	22.06	1188	-18.01	20240611	819	18.93	20240313	1328	-26.66	20230717	798	22.06	20231031	4.11	N	057540	500	307 억		459046	N	N	0	N	00	N
101	20240715	130548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	976	-3	5	-0.31	95417630	98401	93.72	979	979	963	1272	686	979	969.68	0.75	0	35157	1008	993	983	968	958	988	963	307	293	500	700	1	1	61449355	600	75.08	0.57	12	0.16	13.00	1726.00	1328	20230717	-26.51	798	20231031	22.31	1188	-17.85	20240611	819	19.17	20240313	1328	-26.51	20230717	798	22.31	20231031	4.11	N	057540	500	307 억		459046	N	N	0	N	00	N
102	20240715	120548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	977	-2	5	-0.20	74106191	76506	72.86	979	979	963	1272	686	979	968.63	0.75	0	21112	1008	993	983	968	958	988	963	307	293	500	700	1	1	61449355	600	75.15	0.57	12	0.12	13.00	1726.00	1328	20230717	-26.43	798	20231031	22.43	1188	-17.76	20240611	819	19.29	20240313	1328	-26.43	20230717	798	22.43	20231031	4.11	N	057540	500	307 억		459046	N	N	0	N	00	N
103	20240715	110548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	972	-7	5	-0.72	72981333	75352	71.76	979	979	963	1272	686	979	968.54	0.75	0	21434	1008	993	983	968	958	988	963	307	293	500	700	1	1	61449355	597	74.77	0.56	12	0.12	13.00	1726.00	1328	20230717	-26.81	798	20231031	21.80	1188	-18.18	20240611	819	18.68	20240313	1328	-26.81	20230717	798	21.80	20231031	4.11	N	057540	500	307 억		459046	N	N	0	N	00	N
104	20240715	100548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	968	-11	5	-1.12	53388941	55147	52.52	979	979	963	1272	686	979	968.12	0.75	0	17515	1008	993	983	968	958	988	963	307	293	500	700	1	1	61449355	595	74.46	0.56	12	0.09	13.00	1726.00	1328	20230717	-27.11	798	20231031	21.30	1188	-18.52	20240611	819	18.19	20240313	1328	-27.11	20230717	798	21.30	20231031	4.11	N	057540	500	307 억		459046	N	N	0	N	00	N
105	20240715	090549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	966	-13	5	-1.33	7586357	7832	7.46	979	979	965	1272	686	979	968.64	0.75	0	3113	1008	993	983	968	958	988	963	307	293	500	700	1	1	61449355	594	74.31	0.56	12	0.01	13.00	1726.00	1328	20230717	-27.26	798	20231031	21.05	1188	-18.69	20240611	819	17.95	20240313	1328	-27.26	20230717	798	21.05	20231031	4.11	N	057540	500	307 억		459046	N	N	0	N	00	N
106	20240712	160544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	979	-7	5	-0.71	102211733	104155	76.30	989	998	973	1281	691	986	981.34	0.81	0	-38510	1022	1003	994	975	966	999	971	307	295	500	700	1	1	61449355	602	75.31	0.57	12	0.17	13.00	1726.00	1331	20230706	-26.45	798	20231031	22.68	1188	-17.59	20240611	819	19.54	20240313	1328	-26.28	20230717	798	22.68	20231031	4.09	N	057540	500	307 억		497054	N	N	0	N	00	N
107	20240712	150546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	980	-6	5	-0.61	96558617	98374	72.06	989	998	973	1281	691	986	981.55	0.81	0	-38102	1022	1003	994	975	966	999	971	307	295	500	700	1	1	61449355	602	75.38	0.57	12	0.16	13.00	1726.00	1331	20230706	-26.37	798	20231031	22.81	1188	-17.51	20240611	819	19.66	20240313	1328	-26.20	20230717	798	22.81	20231031	4.09	N	057540	500	307 억		497054	N	N	0	N	00	N
108	20240712	140550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	978	-8	5	-0.81	58722396	59602	43.66	989	998	978	1281	691	986	985.24	0.81	0	-33556	1022	1003	994	975	966	999	971	307	295	500	700	1	1	61449355	601	75.23	0.57	12	0.10	13.00	1726.00	1331	20230706	-26.52	798	20231031	22.56	1188	-17.68	20240611	819	19.41	20240313	1328	-26.36	20230717	798	22.56	20231031	4.09	N	057540	500	307 억		497054	N	N	0	N	00	N
109	20240712	130545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	983	-3	5	-0.30	54609688	55405	40.59	989	998	978	1281	691	986	985.65	0.81	0	-31941	1022	1003	994	975	966	999	971	307	295	500	700	1	1	61449355	604	75.62	0.57	12	0.09	13.00	1726.00	1331	20230706	-26.15	798	20231031	23.18	1188	-17.26	20240611	819	20.02	20240313	1328	-25.98	20230717	798	23.18	20231031	4.09	N	057540	500	307 억		497054	N	N	0	N	00	N
110	20240712	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	982	-4	5	-0.41	44692771	45298	33.18	989	998	978	1281	691	986	986.64	0.81	0	-28692	1022	1003	994	975	966	999	971	307	295	500	700	1	1	61449355	603	75.54	0.57	12	0.07	13.00	1726.00	1331	20230706	-26.22	798	20231031	23.06	1188	-17.34	20240611	819	19.90	20240313	1328	-26.05	20230717	798	23.06	20231031	4.09	N	057540	500	307 억		497054	N	N	0	N	00	N
111	20240712	110544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	987	1	2	0.10	24381978	24592	18.01	989	998	985	1281	691	986	991.46	0.81	0	-14492	1022	1003	994	975	966	999	971	307	295	500	700	1	1	61449355	607	75.92	0.57	12	0.04	13.00	1726.00	1331	20230706	-25.85	798	20231031	23.68	1188	-16.92	20240611	819	20.51	20240313	1328	-25.68	20230717	798	23.68	20231031	4.09	N	057540	500	307 억		497054	N	N	0	N	00	N
112	20240712	100546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	986	0	3	0.00	21122745	21288	15.59	989	998	986	1281	691	986	992.24	0.81	0	-13213	1022	1003	994	975	966	999	971	307	295	500	700	1	1	61449355	606	75.85	0.57	12	0.03	13.00	1726.00	1331	20230706	-25.92	798	20231031	23.56	1188	-17.00	20240611	819	20.39	20240313	1328	-25.75	20230717	798	23.56	20231031	4.09	N	057540	500	307 억		497054	N	N	0	N	00	N
113	20240712	090543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	995	9	2	0.91	9396581	9473	6.94	989	998	986	1281	691	986	991.93	0.81	0	-7799	1022	1003	994	975	966	999	971	307	295	500	700	1	1	61449355	611	76.54	0.58	12	0.02	13.00	1726.00	1331	20230706	-25.24	798	20231031	24.69	1188	-16.25	20240611	819	21.49	20240313	1328	-25.08	20230717	798	24.69	20231031	4.09	N	057540	500	307 억		497054	N	N	0	N	00	N
114	20240711	160541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	986	-1	5	-0.10	135704927	136488	55.74	987	1013	985	1283	691	987	994.26	0.83	0	-10700	1027	1006	983	962	939	1017	973	307	296	500	710	1	1	61449355	606	75.85	0.57	12	0.22	13.00	1726.00	1373	20230705	-28.19	798	20231031	23.56	1188	-17.00	20240611	819	20.39	20240313	1328	-25.75	20230717	798	23.56	20231031	4.10	N	057540	500	307 억		508996	N	N	0	N	00	N
115	20240711	150547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	990	3	2	0.30	126100508	126758	51.76	987	1013	985	1283	691	987	994.81	0.83	0	-10319	1027	1006	983	962	939	1017	973	307	296	500	710	1	1	61449355	608	76.15	0.57	12	0.21	13.00	1726.00	1373	20230705	-27.90	798	20231031	24.06	1188	-16.67	20240611	819	20.88	20240313	1328	-25.45	20230717	798	24.06	20231031	4.10	N	057540	500	307 억		508996	N	N	0	N	00	N
116	20240711	140546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	991	4	2	0.41	106150155	106568	43.52	987	1013	986	1283	691	987	996.08	0.83	0	-10126	1027	1006	983	962	939	1017	973	307	296	500	710	1	1	61449355	609	76.23	0.57	12	0.17	13.00	1726.00	1373	20230705	-27.82	798	20231031	24.19	1188	-16.58	20240611	819	21.00	20240313	1328	-25.38	20230717	798	24.19	20231031	4.10	N	057540	500	307 억		508996	N	N	0	N	00	N
117	20240711	130544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	998	11	2	1.11	97098535	97448	39.79	987	1013	986	1283	691	987	996.41	0.83	0	-7557	1027	1006	983	962	939	1017	973	307	296	500	710	1	1	61449355	613	76.77	0.58	12	0.16	13.00	1726.00	1373	20230705	-27.31	798	20231031	25.06	1188	-15.99	20240611	819	21.86	20240313	1328	-24.85	20230717	798	25.06	20231031	4.10	N	057540	500	307 억		508996	N	N	0	N	00	N
118	20240711	120544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1000	13	2	1.32	92230748	92550	37.79	987	1013	986	1283	691	987	996.55	0.83	0	-6172	1027	1006	983	962	939	1017	973	307	296	500	710	1	1	61449355	614	76.92	0.58	12	0.15	13.00	1726.00	1373	20230705	-27.17	798	20231031	25.31	1188	-15.82	20240611	819	22.10	20240313	1328	-24.70	20230717	798	25.31	20231031	4.10	N	057540	500	307 억		508996	N	N	0	N	00	N
119	20240711	110543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	996	9	2	0.91	78140164	78407	32.02	987	1013	986	1283	691	987	996.60	0.83	0	-1405	1027	1006	983	962	939	1017	973	307	296	500	710	1	1	61449355	612	76.62	0.58	12	0.13	13.00	1726.00	1373	20230705	-27.46	798	20231031	24.81	1188	-16.16	20240611	819	21.61	20240313	1328	-25.00	20230717	798	24.81	20231031	4.10	N	057540	500	307 억		508996	N	N	0	N	00	N
120	20240711	100543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1001	14	2	1.42	56733087	56951	23.26	987	1013	986	1283	691	987	996.17	0.83	0	2320	1027	1006	983	962	939	1017	973	307	296	500	710	1	1	61449355	615	77.00	0.58	12	0.09	13.00	1726.00	1373	20230705	-27.09	798	20231031	25.44	1188	-15.74	20240611	819	22.22	20240313	1328	-24.62	20230717	798	25.44	20231031	4.10	N	057540	500	307 억		508996	N	N	0	N	00	N
121	20240711	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	989	2	2	0.20	19824304	20066	8.19	987	994	986	1283	691	987	987.95	0.83	0	0	1027	1006	983	962	939	1017	973	307	296	500	710	1	1	61449355	608	76.08	0.57	12	0.03	13.00	1726.00	1373	20230705	-27.97	798	20231031	23.93	1188	-16.75	20240611	819	20.76	20240313	1328	-25.53	20230717	798	23.93	20231031	4.10	N	057540	500	307 억		508996	N	N	0	N	00	N
122	20240710	160542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	987	17	2	1.75	241906997	244546	212.60	970	1004	960	1261	679	970	989.21	0.86	0	-20459	998	983	974	959	950	982	958	307	291	500	690	1	1	61449355	607	75.92	0.57	12	0.40	13.00	1726.00	1415	20230704	-30.25	798	20231031	23.68	1188	-16.92	20240611	819	20.51	20240313	1328	-25.68	20230717	798	23.68	20231031	4.10	N	057540	500	307 억		528411	N	N	0	N	00	N
123	20240710	150543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	986	16	2	1.65	238335384	240921	209.45	970	1004	960	1261	679	970	989.27	0.86	0	-20426	998	983	974	959	950	982	958	307	291	500	690	1	1	61449355	606	75.85	0.57	12	0.39	13.00	1726.00	1415	20230704	-30.32	798	20231031	23.56	1188	-17.00	20240611	819	20.39	20240313	1328	-25.75	20230717	798	23.56	20231031	4.10	N	057540	500	307 억		528411	N	N	0	N	00	N
124	20240710	140541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	987	17	2	1.75	220661118	222985	193.85	970	1004	960	1261	679	970	989.58	0.86	0	-21434	998	983	974	959	950	982	958	307	291	500	690	1	1	61449355	607	75.92	0.57	12	0.36	13.00	1726.00	1415	20230704	-30.25	798	20231031	23.68	1188	-16.92	20240611	819	20.51	20240313	1328	-25.68	20230717	798	23.68	20231031	4.10	N	057540	500	307 억		528411	N	N	0	N	00	N
125	20240710	130541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	988	18	2	1.86	211864952	214076	186.11	970	1004	960	1261	679	970	989.67	0.86	0	-22156	998	983	974	959	950	982	958	307	291	500	690	1	1	61449355	607	76.00	0.57	12	0.35	13.00	1726.00	1415	20230704	-30.18	798	20231031	23.81	1188	-16.84	20240611	819	20.63	20240313	1328	-25.60	20230717	798	23.81	20231031	4.10	N	057540	500	307 억		528411	N	N	0	N	00	N
126	20240710	120542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	995	25	2	2.58	187871471	189866	165.06	970	1004	960	1261	679	970	989.50	0.86	0	-21882	998	983	974	959	950	982	958	307	291	500	690	1	1	61449355	611	76.54	0.58	12	0.31	13.00	1726.00	1415	20230704	-29.68	798	20231031	24.69	1188	-16.25	20240611	819	21.49	20240313	1328	-25.08	20230717	798	24.69	20231031	4.10	N	057540	500	307 억		528411	N	N	0	N	00	N
127	20240710	110542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	982	12	2	1.24	46794422	47982	41.71	970	984	960	1261	679	970	975.25	0.86	0	-11745	998	983	974	959	950	982	958	307	291	500	690	1	1	61449355	603	75.54	0.57	12	0.08	13.00	1726.00	1415	20230704	-30.60	798	20231031	23.06	1188	-17.34	20240611	819	19.90	20240313	1328	-26.05	20230717	798	23.06	20231031	4.10	N	057540	500	307 억		528411	N	N	0	N	00	N
128	20240710	100538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	981	11	2	1.13	36692805	37671	32.75	970	984	960	1261	679	970	974.03	0.86	0	-8723	998	983	974	959	950	982	958	307	291	500	690	1	1	61449355	603	75.46	0.57	12	0.06	13.00	1726.00	1415	20230704	-30.67	798	20231031	22.93	1188	-17.42	20240611	819	19.78	20240313	1328	-26.13	20230717	798	22.93	20231031	4.10	N	057540	500	307 억		528411	N	N	0	N	00	N
129	20240710	090540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	970	0	3	0.00	4646662	4820	4.19	970	970	960	1261	679	970	964.04	0.86	0	2687	998	983	974	959	950	982	958	307	291	500	690	1	1	61449355	596	74.62	0.56	12	0.01	13.00	1726.00	1415	20230704	-31.45	798	20231031	21.55	1188	-18.35	20240611	819	18.44	20240313	1328	-26.96	20230717	798	21.55	20231031	4.10	N	057540	500	307 억		528411	N	N	0	N	00	N
130	20240709	160540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	970	5	2	0.52	111888739	115013	137.20	970	989	965	1254	676	965	972.84	0.89	0	-21040	977	971	961	955	945	974	958	307	289	500	690	1	1	61449355	596	74.62	0.56	12	0.19	13.00	1726.00	1415	20230704	-31.45	798	20231031	21.55	1188	-18.35	20240611	819	18.44	20240313	1328	-26.96	20230717	798	21.55	20231031	4.11	N	057540	500	307 억		549451	N	N	0	N	00	N
131	20240709	150540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	965	0	3	0.00	104115291	106971	127.60	970	989	965	1254	676	965	973.30	0.89	0	-21196	977	971	961	955	945	974	958	307	289	500	690	1	1	61449355	593	74.23	0.56	12	0.17	13.00	1726.00	1415	20230704	-31.80	798	20231031	20.93	1188	-18.77	20240611	819	17.83	20240313	1328	-27.33	20230717	798	20.93	20231031	4.11	N	057540	500	307 억		549451	N	N	0	N	00	N
132	20240709	140541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	968	3	2	0.31	80988858	83060	99.08	970	989	965	1254	676	965	975.06	0.89	0	-20382	977	971	961	955	945	974	958	307	289	500	690	1	1	61449355	595	74.46	0.56	12	0.14	13.00	1726.00	1415	20230704	-31.59	798	20231031	21.30	1188	-18.52	20240611	819	18.19	20240313	1328	-27.11	20230717	798	21.30	20231031	4.11	N	057540	500	307 억		549451	N	N	0	N	00	N
133	20240709	130543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	973	8	2	0.83	68986152	70676	84.31	970	989	965	1254	676	965	976.09	0.89	0	-19335	977	971	961	955	945	974	958	307	289	500	690	1	1	61449355	598	74.85	0.56	12	0.12	13.00	1726.00	1415	20230704	-31.24	798	20231031	21.93	1188	-18.10	20240611	819	18.80	20240313	1328	-26.73	20230717	798	21.93	20231031	4.11	N	057540	500	307 억		549451	N	N	0	N	00	N
134	20240709	120544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	973	8	2	0.83	60741302	62186	74.18	970	989	965	1254	676	965	976.77	0.89	0	-18696	977	971	961	955	945	974	958	307	289	500	690	1	1	61449355	598	74.85	0.56	12	0.10	13.00	1726.00	1415	20230704	-31.24	798	20231031	21.93	1188	-18.10	20240611	819	18.80	20240313	1328	-26.73	20230717	798	21.93	20231031	4.11	N	057540	500	307 억		549451	N	N	0	N	00	N
135	20240709	110543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	972	7	2	0.73	47405017	48452	57.80	970	989	965	1254	676	965	978.39	0.89	0	-14854	977	971	961	955	945	974	958	307	289	500	690	1	1	61449355	597	74.77	0.56	12	0.08	13.00	1726.00	1415	20230704	-31.31	798	20231031	21.80	1188	-18.18	20240611	819	18.68	20240313	1328	-26.81	20230717	798	21.80	20231031	4.11	N	057540	500	307 억		549451	N	N	0	N	00	N
136	20240709	100542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	979	14	2	1.45	40086286	40928	48.82	970	989	965	1254	676	965	979.43	0.89	0	-12281	977	971	961	955	945	974	958	307	289	500	690	1	1	61449355	602	75.31	0.57	12	0.07	13.00	1726.00	1415	20230704	-30.81	798	20231031	22.68	1188	-17.59	20240611	819	19.54	20240313	1328	-26.28	20230717	798	22.68	20231031	4.11	N	057540	500	307 억		549451	N	N	0	N	00	N
137	20240709	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	970	5	2	0.52	179450	185	0.22	970	970	970	1254	676	965	970.00	0.89	0	-2	977	971	961	955	945	974	958	307	289	500	690	1	1	61449355	596	74.62	0.56	12	0.00	13.00	1726.00	1415	20230704	-31.45	798	20231031	21.55	1188	-18.35	20240611	819	18.44	20240313	1328	-26.96	20230717	798	21.55	20231031	4.11	N	057540	500	307 억		549451	N	N	0	N	00	N
138	20240708	160537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	965	14	2	1.47	75265399	78427	35.83	958	967	951	1236	666	951	959.69	0.92	0	-15087	1016	983	967	934	918	975	926	307	285	500	680	1	1	61449355	593	74.23	0.56	12	0.13	13.00	1726.00	1415	20230704	-31.80	798	20231031	20.93	1188	-18.77	20240611	819	17.83	20240313	1328	-27.33	20230717	798	20.93	20231031	4.09	N	057540	500	307 억		564191	N	N	0	N	00	N
139	20240708	150538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	958	7	2	0.74	61765369	64412	29.43	958	967	951	1236	666	951	958.91	0.92	0	-14697	1016	983	967	934	918	975	926	307	285	500	680	1	1	61449355	589	73.69	0.56	12	0.10	13.00	1726.00	1415	20230704	-32.30	798	20231031	20.05	1188	-19.36	20240611	819	16.97	20240313	1328	-27.86	20230717	798	20.05	20231031	4.09	N	057540	500	307 억		564191	N	N	0	N	00	N
140	20240708	140540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	957	6	2	0.63	51566566	53757	24.56	958	967	951	1236	666	951	959.25	0.92	0	-17442	1016	983	967	934	918	975	926	307	285	500	680	1	1	61449355	588	73.62	0.55	12	0.09	13.00	1726.00	1415	20230704	-32.37	798	20231031	19.92	1188	-19.44	20240611	819	16.85	20240313	1328	-27.94	20230717	798	19.92	20231031	4.09	N	057540	500	307 억		564191	N	N	0	N	00	N
141	20240708	130536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	957	6	2	0.63	51188903	53362	24.38	958	967	951	1236	666	951	959.28	0.92	0	-17442	1016	983	967	934	918	975	926	307	285	500	680	1	1	61449355	588	73.62	0.55	12	0.09	13.00	1726.00	1415	20230704	-32.37	798	20231031	19.92	1188	-19.44	20240611	819	16.85	20240313	1328	-27.94	20230717	798	19.92	20231031	4.09	N	057540	500	307 억		564191	N	N	0	N	00	N
142	20240708	120538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	961	10	2	1.05	45136012	47041	21.49	958	967	951	1236	666	951	959.50	0.92	0	-14565	1016	983	967	934	918	975	926	307	285	500	680	1	1	61449355	591	73.92	0.56	12	0.08	13.00	1726.00	1415	20230704	-32.08	798	20231031	20.43	1188	-19.11	20240611	819	17.34	20240313	1328	-27.64	20230717	798	20.43	20231031	4.09	N	057540	500	307 억		564191	N	N	0	N	00	N
143	20240708	110536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	959	8	2	0.84	35350022	36833	16.83	958	967	951	1236	666	951	959.74	0.92	0	-13600	1016	983	967	934	918	975	926	307	285	500	680	1	1	61449355	589	73.77	0.56	12	0.06	13.00	1726.00	1415	20230704	-32.23	798	20231031	20.18	1188	-19.28	20240611	819	17.09	20240313	1328	-27.79	20230717	798	20.18	20231031	4.09	N	057540	500	307 억		564191	N	N	0	N	00	N
144	20240708	100537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	962	11	2	1.16	26221091	27335	12.49	958	967	951	1236	666	951	959.25	0.92	0	-12090	1016	983	967	934	918	975	926	307	285	500	680	1	1	61449355	591	74.00	0.56	12	0.04	13.00	1726.00	1415	20230704	-32.01	798	20231031	20.55	1188	-19.02	20240611	819	17.46	20240313	1328	-27.56	20230717	798	20.55	20231031	4.09	N	057540	500	307 억		564191	N	N	0	N	00	N
145	20240708	090537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	958	7	2	0.74	372406	389	0.18	958	958	954	1236	666	951	957.34	0.92	0	-171	1016	983	967	934	918	975	926	307	285	500	680	1	1	61449355	589	73.69	0.56	12	0.00	13.00	1726.00	1415	20230704	-32.30	798	20231031	20.05	1188	-19.36	20240611	819	16.97	20240313	1328	-27.86	20230717	798	20.05	20231031	4.09	N	057540	500	307 억		564191	N	N	0	N	00	N
146	20240705	160534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	951	-12	5	-1.25	209543206	217857	82.84	961	1000	951	1251	675	963	961.84	1.03	0	-67695	997	979	967	949	937	974	944	307	288	500	690	1	1	61449355	584	73.15	0.55	12	0.35	13.00	1726.00	1415	20230704	-32.79	798	20231031	19.17	1188	-19.95	20240611	819	16.12	20240313	1373	-30.74	20230705	798	19.17	20231031	4.12	N	057540	500	307 억		631857	N	N	0	N	00	N
147	20240705	150537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	952	-11	5	-1.14	173109756	179638	68.30	961	1000	951	1251	675	963	963.66	1.03	0	-59087	997	979	967	949	937	974	944	307	288	500	690	1	1	61449355	585	73.23	0.55	12	0.29	13.00	1726.00	1415	20230704	-32.72	798	20231031	19.30	1188	-19.87	20240611	819	16.24	20240313	1373	-30.66	20230705	798	19.30	20231031	4.12	N	057540	500	307 억		631857	N	N	0	N	00	N
148	20240705	140537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	956	-7	5	-0.73	150585313	156006	59.32	961	1000	954	1251	675	963	965.25	1.03	0	-51333	997	979	967	949	937	974	944	307	288	500	690	1	1	61449355	587	73.54	0.55	12	0.25	13.00	1726.00	1415	20230704	-32.44	798	20231031	19.80	1188	-19.53	20240611	819	16.73	20240313	1373	-30.37	20230705	798	19.80	20231031	4.12	N	057540	500	307 억		631857	N	N	0	N	00	N
149	20240705	130536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	959	-4	5	-0.42	116283105	120115	45.67	961	1000	957	1251	675	963	968.10	1.03	0	-30480	997	979	967	949	937	974	944	307	288	500	690	1	1	61449355	589	73.77	0.56	12	0.20	13.00	1726.00	1415	20230704	-32.23	798	20231031	20.18	1188	-19.28	20240611	819	17.09	20240313	1373	-30.15	20230705	798	20.18	20231031	4.12	N	057540	500	307 억		631857	N	N	0	N	00	N
150	20240705	120536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	967	4	2	0.42	94040158	96969	36.87	961	1000	957	1251	675	963	969.80	1.03	0	-22869	997	979	967	949	937	974	944	307	288	500	690	1	1	61449355	594	74.38	0.56	12	0.16	13.00	1726.00	1415	20230704	-31.66	798	20231031	21.18	1188	-18.60	20240611	819	18.07	20240313	1373	-29.57	20230705	798	21.18	20231031	4.12	N	057540	500	307 억		631857	N	N	0	N	00	N
151	20240705	110534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	960	-3	5	-0.31	87112238	89799	34.14	961	1000	957	1251	675	963	970.08	1.03	0	-19125	997	979	967	949	937	974	944	307	288	500	690	1	1	61449355	590	73.85	0.56	12	0.15	13.00	1726.00	1415	20230704	-32.16	798	20231031	20.30	1188	-19.19	20240611	819	17.22	20240313	1373	-30.08	20230705	798	20.30	20231031	4.12	N	057540	500	307 억		631857	N	N	0	N	00	N
152	20240705	100535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	966	3	2	0.31	46075621	47150	17.93	961	1000	961	1251	675	963	977.21	1.03	0	-4444	997	979	967	949	937	974	944	307	288	500	690	1	1	61449355	594	74.31	0.56	12	0.08	13.00	1726.00	1415	20230704	-31.73	798	20231031	21.05	1188	-18.69	20240611	819	17.95	20240313	1373	-29.64	20230705	798	21.05	20231031	4.12	N	057540	500	307 억		631857	N	N	0	N	00	N
153	20240705	090535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	975	12	2	1.25	5356577	5569	2.12	961	975	961	1251	675	963	961.86	1.03	0	677	997	979	967	949	937	974	944	307	288	500	690	1	1	61449355	599	75.00	0.56	12	0.01	13.00	1726.00	1415	20230704	-31.10	798	20231031	22.18	1188	-17.93	20240611	819	19.05	20240313	1373	-28.99	20230705	798	22.18	20231031	4.12	N	057540	500	307 억		631857	N	N	0	N	00	N
154	20240704	160533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	963	-13	5	-1.33	253383060	261904	63.64	976	985	955	1268	684	976	967.47	1.08	0	-34491	1019	997	986	964	953	992	959	307	292	500	700	1	1	61449355	592	74.08	0.56	12	0.43	13.00	1726.00	1415	20230704	-31.94	798	20231031	20.68	1188	-18.94	20240611	819	17.58	20240313	1415	-31.94	20230704	798	20.68	20231031	4.13	N	057540	500	307 억		666000	N	N	0	N	00	N
155	20240704	150535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	968	-8	5	-0.82	235382733	243227	59.10	976	985	955	1268	684	976	967.75	1.08	0	-42557	1019	997	986	964	953	992	959	307	292	500	700	1	1	61449355	595	74.46	0.56	12	0.40	13.00	1726.00	1415	20230704	-31.59	798	20231031	21.30	1188	-18.52	20240611	819	18.19	20240313	1415	-31.59	20230704	798	21.30	20231031	4.13	N	057540	500	307 억		666000	N	N	0	N	00	N
156	20240704	140535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	967	-9	5	-0.92	206074249	213059	51.77	976	985	955	1268	684	976	967.22	1.08	0	-29499	1019	997	986	964	953	992	959	307	292	500	700	1	1	61449355	594	74.38	0.56	12	0.35	13.00	1726.00	1415	20230704	-31.66	798	20231031	21.18	1188	-18.60	20240611	819	18.07	20240313	1415	-31.66	20230704	798	21.18	20231031	4.13	N	057540	500	307 억		666000	N	N	0	N	00	N
157	20240704	130535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	968	-8	5	-0.82	178950839	184906	44.93	976	985	955	1268	684	976	967.79	1.08	0	-28314	1019	997	986	964	953	992	959	307	292	500	700	1	1	61449355	595	74.46	0.56	12	0.30	13.00	1726.00	1415	20230704	-31.59	798	20231031	21.30	1188	-18.52	20240611	819	18.19	20240313	1415	-31.59	20230704	798	21.30	20231031	4.13	N	057540	500	307 억		666000	N	N	0	N	00	N
158	20240704	120534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	955	-21	5	-2.15	134117298	138208	33.58	976	985	955	1268	684	976	970.40	1.08	0	-27013	1019	997	986	964	953	992	959	307	292	500	700	1	1	61449355	587	73.46	0.55	12	0.22	13.00	1726.00	1415	20230704	-32.51	798	20231031	19.67	1188	-19.61	20240611	819	16.61	20240313	1415	-32.51	20230704	798	19.67	20231031	4.13	N	057540	500	307 억		666000	N	N	0	N	00	N
159	20240704	110533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	967	-9	5	-0.92	96541163	99133	24.09	976	985	966	1268	684	976	973.85	1.08	0	-18345	1019	997	986	964	953	992	959	307	292	500	700	1	1	61449355	594	74.38	0.56	12	0.16	13.00	1726.00	1415	20230704	-31.66	798	20231031	21.18	1188	-18.60	20240611	819	18.07	20240313	1415	-31.66	20230704	798	21.18	20231031	4.13	N	057540	500	307 억		666000	N	N	0	N	00	N
160	20240704	100534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	975	-1	5	-0.10	69235208	70998	17.25	976	985	970	1268	684	976	975.17	1.08	0	-8460	1019	997	986	964	953	992	959	307	292	500	700	1	1	61449355	599	75.00	0.56	12	0.12	13.00	1726.00	1415	20230704	-31.10	798	20231031	22.18	1188	-17.93	20240611	819	19.05	20240313	1415	-31.10	20230704	798	22.18	20231031	4.13	N	057540	500	307 억		666000	N	N	0	N	00	N
161	20240704	090534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	975	-1	5	-0.10	2355994	2412	0.59	976	982	975	1268	684	976	976.78	1.08	0	-1262	1019	997	986	964	953	992	959	307	292	500	700	1	1	61449355	599	75.00	0.56	12	0.00	13.00	1726.00	1415	20230704	-31.10	798	20231031	22.18	1188	-17.93	20240611	819	19.05	20240313	1415	-31.10	20230704	798	22.18	20231031	4.13	N	057540	500	307 억		666000	N	N	0	N	00	N
162	20240703	160531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	976	-29	5	-2.89	404325352	408013	122.47	1000	1008	975	1306	704	1005	990.96	1.13	0	-30523	1047	1026	1015	994	983	1020	988	307	301	500	720	1	1	61449355	600	75.08	0.57	12	0.66	13.00	1726.00	1415	20230704	-31.02	798	20231031	22.31	1188	-17.85	20240611	819	19.17	20240313	1415	-31.02	20230704	798	22.31	20231031	4.14	N	057540	500	307 억		696449	N	N	0	N	00	N
163	20240703	150533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	980	-25	5	-2.49	378817254	381920	114.64	1000	1008	979	1306	704	1005	991.88	1.13	0	-28175	1047	1026	1015	994	983	1020	988	307	301	500	720	1	1	61449355	602	75.38	0.57	12	0.62	13.00	1726.00	1415	20230704	-30.74	798	20231031	22.81	1188	-17.51	20240611	819	19.66	20240313	1415	-30.74	20230704	798	22.81	20231031	4.14	N	057540	500	307 억		696449	N	N	0	N	00	N
164	20240703	140533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	992	-13	5	-1.29	272331419	273822	82.19	1000	1008	985	1306	704	1005	994.56	1.13	0	-21560	1047	1026	1015	994	983	1020	988	307	301	500	720	1	1	61449355	610	76.31	0.57	12	0.45	13.00	1726.00	1415	20230704	-29.89	798	20231031	24.31	1188	-16.50	20240611	819	21.12	20240313	1415	-29.89	20230704	798	24.31	20231031	4.14	N	057540	500	307 억		696449	N	N	0	N	00	N
165	20240703	130532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	993	-12	5	-1.19	260454490	261859	78.60	1000	1008	985	1306	704	1005	994.64	1.13	0	-22236	1047	1026	1015	994	983	1020	988	307	301	500	720	1	1	61449355	610	76.38	0.58	12	0.43	13.00	1726.00	1415	20230704	-29.82	798	20231031	24.44	1188	-16.41	20240611	819	21.25	20240313	1415	-29.82	20230704	798	24.44	20231031	4.14	N	057540	500	307 억		696449	N	N	0	N	00	N
166	20240703	120532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	985	-20	5	-1.99	252619156	253961	76.23	1000	1008	985	1306	704	1005	994.72	1.13	0	-22483	1047	1026	1015	994	983	1020	988	307	301	500	720	1	1	61449355	605	75.77	0.57	12	0.41	13.00	1726.00	1415	20230704	-30.39	798	20231031	23.43	1188	-17.09	20240611	819	20.27	20240313	1415	-30.39	20230704	798	23.43	20231031	4.14	N	057540	500	307 억		696449	N	N	0	N	00	N
167	20240703	110534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	988	-17	5	-1.69	173674657	174142	52.27	1000	1008	985	1306	704	1005	997.32	1.13	0	-37967	1047	1026	1015	994	983	1020	988	307	301	500	720	1	1	61449355	607	76.00	0.57	12	0.28	13.00	1726.00	1415	20230704	-30.18	798	20231031	23.81	1188	-16.84	20240611	819	20.63	20240313	1415	-30.18	20230704	798	23.81	20231031	4.14	N	057540	500	307 억		696449	N	N	0	N	00	N
168	20240703	100534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1008	3	2	0.30	57618120	57411	17.23	1000	1008	999	1306	704	1005	1003.61	1.13	0	-15061	1047	1026	1015	994	983	1020	988	307	301	500	720	1	1	61449355	619	77.54	0.58	12	0.09	13.00	1726.00	1415	20230704	-28.76	798	20231031	26.32	1188	-15.15	20240611	819	23.08	20240313	1415	-28.76	20230704	798	26.32	20231031	4.14	N	057540	500	307 억		696449	N	N	0	N	00	N
169	20240703	090532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	999	-6	5	-0.60	6125409	6125	1.84	1000	1005	999	1306	704	1005	1000.07	1.13	0	-1602	1047	1026	1015	994	983	1020	988	307	301	500	720	1	1	61449355	614	76.85	0.58	12	0.01	13.00	1726.00	1415	20230704	-29.40	798	20231031	25.19	1188	-15.91	20240611	819	21.98	20240313	1415	-29.40	20230704	798	25.19	20231031	4.14	N	057540	500	307 억		696449	N	N	0	N	00	N
170	20240702	160531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1005	-34	5	-3.27	335392063	329905	132.69	1032	1036	1004	1350	728	1039	1016.63	1.24	0	-67231	1073	1056	1034	1017	995	1045	1006	307	311	500	740	1	1	61449355	618	77.31	0.58	12	0.54	13.00	1726.00	1415	20230704	-28.98	798	20231031	25.94	1188	-15.40	20240611	819	22.71	20240313	1415	-28.98	20230704	798	25.94	20231031	4.09	N	057540	500	307 억		762414	N	N	0	N	00	N
171	20240702	150532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1010	-29	5	-2.79	312933729	307587	123.71	1032	1036	1004	1350	728	1039	1017.38	1.24	0	-60401	1073	1056	1034	1017	995	1045	1006	307	311	500	740	1	1	61449355	621	77.69	0.59	12	0.50	13.00	1726.00	1415	20230704	-28.62	798	20231031	26.57	1188	-14.98	20240611	819	23.32	20240313	1415	-28.62	20230704	798	26.57	20231031	4.09	N	057540	500	307 억		762414	N	N	0	N	00	N
172	20240702	140532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1012	-27	5	-2.60	278116041	272993	109.80	1032	1036	1007	1350	728	1039	1018.77	1.24	0	-63872	1073	1056	1034	1017	995	1045	1006	307	311	500	740	1	1	61449355	622	77.85	0.59	12	0.44	13.00	1726.00	1415	20230704	-28.48	798	20231031	26.82	1188	-14.81	20240611	819	23.57	20240313	1415	-28.48	20230704	798	26.82	20231031	4.09	N	057540	500	307 억		762414	N	N	0	N	00	N
173	20240702	130531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1011	-28	5	-2.69	245258257	240440	96.71	1032	1036	1008	1350	728	1039	1020.04	1.24	0	-56268	1073	1056	1034	1017	995	1045	1006	307	311	500	740	1	1	61449355	621	77.77	0.59	12	0.39	13.00	1726.00	1415	20230704	-28.55	798	20231031	26.69	1188	-14.90	20240611	819	23.44	20240313	1415	-28.55	20230704	798	26.69	20231031	4.09	N	057540	500	307 억		762414	N	N	0	N	00	N
174	20240702	120532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1009	-30	5	-2.89	230649889	225981	90.89	1032	1036	1008	1350	728	1039	1020.66	1.24	0	-44547	1073	1056	1034	1017	995	1045	1006	307	311	500	740	1	1	61449355	620	77.62	0.58	12	0.37	13.00	1726.00	1415	20230704	-28.69	798	20231031	26.44	1188	-15.07	20240611	819	23.20	20240313	1415	-28.69	20230704	798	26.44	20231031	4.09	N	057540	500	307 억		762414	N	N	0	N	00	N
175	20240702	110531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1010	-29	5	-2.79	209650553	205197	82.53	1032	1036	1010	1350	728	1039	1021.70	1.24	0	-32470	1073	1056	1034	1017	995	1045	1006	307	311	500	740	1	1	61449355	621	77.69	0.59	12	0.33	13.00	1726.00	1415	20230704	-28.62	798	20231031	26.57	1188	-14.98	20240611	819	23.32	20240313	1415	-28.62	20230704	798	26.57	20231031	4.09	N	057540	500	307 억		762414	N	N	0	N	00	N
176	20240702	100531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1012	-27	5	-2.60	182996828	178871	71.94	1032	1036	1010	1350	728	1039	1023.07	1.24	0	-32843	1073	1056	1034	1017	995	1045	1006	307	311	500	740	1	1	61449355	622	77.85	0.59	12	0.29	13.00	1726.00	1415	20230704	-28.48	798	20231031	26.82	1188	-14.81	20240611	819	23.57	20240313	1415	-28.48	20230704	798	26.82	20231031	4.09	N	057540	500	307 억		762414	N	N	0	N	00	N
177	20240702	090532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1035	-4	5	-0.38	67180984	65130	26.20	1032	1036	1026	1350	728	1039	1031.49	1.24	0	2140	1073	1056	1034	1017	995	1045	1006	307	311	500	740	1	1	61449355	636	79.62	0.60	12	0.11	13.00	1726.00	1415	20230704	-26.86	798	20231031	29.70	1188	-12.88	20240611	819	26.37	20240313	1415	-26.86	20230704	798	29.70	20231031	4.09	N	057540	500	307 억		762414	N	N	0	N	00	N
178	20240701	160530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1039	-6	5	-0.57	254800790	246627	46.77	1046	1051	1012	1358	732	1045	1033.14	1.24	0	-2220	1085	1065	1040	1020	995	1075	1030	307	313	500	750	1	1	61449355	638	79.92	0.60	12	0.40	13.00	1726.00	1415	20230704	-26.57	798	20231031	30.20	1188	-12.54	20240611	819	26.86	20240313	1415	-26.57	20230704	798	30.20	20231031	3.99	N	057540	500	307 억		763190	N	N	0	N	00	N
179	20240701	150531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1031	-14	5	-1.34	229947428	222632	42.22	1046	1051	1012	1358	732	1045	1032.86	1.24	0	-1931	1085	1065	1040	1020	995	1075	1030	307	313	500	750	1	1	61449355	634	79.31	0.60	12	0.36	13.00	1726.00	1415	20230704	-27.14	798	20231031	29.20	1188	-13.22	20240611	819	25.89	20240313	1415	-27.14	20230704	798	29.20	20231031	3.99	N	057540	500	307 억		763190	N	N	0	N	00	N
180	20240701	140530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1034	-11	5	-1.05	193668892	187487	35.56	1046	1051	1012	1358	732	1045	1032.97	1.24	0	-3544	1085	1065	1040	1020	995	1075	1030	307	313	500	750	1	1	61449355	635	79.54	0.60	12	0.31	13.00	1726.00	1415	20230704	-26.93	798	20231031	29.57	1188	-12.96	20240611	819	26.25	20240313	1415	-26.93	20230704	798	29.57	20231031	3.99	N	057540	500	307 억		763190	N	N	0	N	00	N
181	20240701	130530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1034	-11	5	-1.05	181362341	175570	33.30	1046	1051	1012	1358	732	1045	1032.99	1.24	0	5908	1085	1065	1040	1020	995	1075	1030	307	313	500	750	1	1	61449355	635	79.54	0.60	12	0.29	13.00	1726.00	1415	20230704	-26.93	798	20231031	29.57	1188	-12.96	20240611	819	26.25	20240313	1415	-26.93	20230704	798	29.57	20231031	3.99	N	057540	500	307 억		763190	N	N	0	N	00	N
182	20240701	120531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1033	-12	5	-1.15	171086950	165634	31.41	1046	1051	1012	1358	732	1045	1032.92	1.24	0	7843	1085	1065	1040	1020	995	1075	1030	307	313	500	750	1	1	61449355	635	79.46	0.60	12	0.27	13.00	1726.00	1415	20230704	-27.00	798	20231031	29.45	1188	-13.05	20240611	819	26.13	20240313	1415	-27.00	20230704	798	29.45	20231031	3.99	N	057540	500	307 억		763190	N	N	0	N	00	N
183	20240701	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1027	-18	5	-1.72	147567570	142740	27.07	1046	1051	1012	1358	732	1045	1033.82	1.24	0	8394	1085	1065	1040	1020	995	1075	1030	307	313	500	750	1	1	61449355	631	79.00	0.60	12	0.23	13.00	1726.00	1415	20230704	-27.42	798	20231031	28.70	1188	-13.55	20240611	819	25.40	20240313	1415	-27.42	20230704	798	28.70	20231031	3.99	N	057540	500	307 억		763190	N	N	0	N	00	N
184	20240701	100529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1031	-14	5	-1.34	89927701	86703	16.44	1046	1051	1012	1358	732	1045	1037.19	1.24	0	-3797	1085	1065	1040	1020	995	1075	1030	307	313	500	750	1	1	61449355	634	79.31	0.60	12	0.14	13.00	1726.00	1415	20230704	-27.14	798	20231031	29.20	1188	-13.22	20240611	819	25.89	20240313	1415	-27.14	20230704	798	29.20	20231031	3.99	N	057540	500	307 억		763190	N	N	0	N	00	N
185	20240701	090528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1046	1	2	0.10	12375937	11819	2.24	1046	1051	1046	1358	732	1045	1047.12	1.24	0	415	1085	1065	1040	1020	995	1075	1030	307	313	500	750	1	1	61449355	643	80.46	0.61	12	0.02	13.00	1726.00	1415	20230704	-26.08	798	20231031	31.08	1188	-11.95	20240611	819	27.72	20240313	1415	-26.08	20230704	798	31.08	20231031	3.99	N	057540	500	307 억		763190	N	N	0	N	00	N