KissMeData/115480/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	160823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	718	-17	5	-2.31	208359431	289909	8.20	741	741	707	955	515	735	718.70	0.00	0	13363	895	815	770	690	645	792	667	241	220	500	490	1	1	48224558	346	-4.22	0.63	12	0.60	-170.00	1144.00	1241	20230814	-42.14	665	20240705	7.97	896	-19.87	20240111	665	7.97	20240705	1241	-42.14	20230814	665	7.97	20240705	1.69	N	115480	500	241 억		0	N	N	0	N	00	N
3	20240731	150835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	723	-12	5	-1.63	193252237	268882	7.61	741	741	707	955	515	735	718.71	0.00	0	13354	895	815	770	690	645	792	667	241	220	500	490	1	1	48224558	349	-4.25	0.63	12	0.56	-170.00	1144.00	1241	20230814	-41.74	665	20240705	8.72	896	-19.31	20240111	665	8.72	20240705	1241	-41.74	20230814	665	8.72	20240705	1.69	N	115480	500	241 억		0	N	N	0	N	00	N
4	20240731	140834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	718	-17	5	-2.31	166132075	231027	6.53	741	741	707	955	515	735	719.08	0.00	0	13486	895	815	770	690	645	792	667	241	220	500	490	1	1	48224558	346	-4.22	0.63	12	0.48	-170.00	1144.00	1241	20230814	-42.14	665	20240705	7.97	896	-19.87	20240111	665	7.97	20240705	1241	-42.14	20230814	665	7.97	20240705	1.69	N	115480	500	241 억		0	N	N	0	N	00	N
5	20240731	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	718	-17	5	-2.31	158051835	219749	6.22	741	741	707	955	515	735	719.22	0.00	0	13488	895	815	770	690	645	792	667	241	220	500	490	1	1	48224558	346	-4.22	0.63	12	0.46	-170.00	1144.00	1241	20230814	-42.14	665	20240705	7.97	896	-19.87	20240111	665	7.97	20240705	1241	-42.14	20230814	665	7.97	20240705	1.69	N	115480	500	241 억		0	N	N	0	N	00	N
6	20240731	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	721	-14	5	-1.90	154458559	214748	6.07	741	741	707	955	515	735	719.23	0.00	0	12763	895	815	770	690	645	792	667	241	220	500	490	1	1	48224558	348	-4.24	0.63	12	0.45	-170.00	1144.00	1241	20230814	-41.90	665	20240705	8.42	896	-19.53	20240111	665	8.42	20240705	1241	-41.90	20230814	665	8.42	20240705	1.69	N	115480	500	241 억		0	N	N	0	N	00	N
7	20240731	110833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	722	-13	5	-1.77	121029787	168113	4.76	741	741	707	955	515	735	719.91	0.00	0	11834	895	815	770	690	645	792	667	241	220	500	490	1	1	48224558	348	-4.25	0.63	12	0.35	-170.00	1144.00	1241	20230814	-41.82	665	20240705	8.57	896	-19.42	20240111	665	8.57	20240705	1241	-41.82	20230814	665	8.57	20240705	1.69	N	115480	500	241 억		0	N	N	0	N	00	N
8	20240731	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	721	-14	5	-1.90	106251976	147584	4.17	741	741	707	955	515	735	719.91	0.00	0	14389	895	815	770	690	645	792	667	241	220	500	490	1	1	48224558	348	-4.24	0.63	12	0.31	-170.00	1144.00	1241	20230814	-41.90	665	20240705	8.42	896	-19.53	20240111	665	8.42	20240705	1241	-41.90	20230814	665	8.42	20240705	1.69	N	115480	500	241 억		0	N	N	0	N	00	N
9	20240731	090829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	-9	5	-1.22	50740281	70034	1.98	741	741	707	955	515	735	724.47	0.00	0	9488	895	815	770	690	645	792	667	241	220	500	490	1	1	48224558	350	-4.27	0.63	12	0.15	-170.00	1144.00	1241	20230814	-41.50	665	20240705	9.17	896	-18.97	20240111	665	9.17	20240705	1241	-41.50	20230814	665	9.17	20240705	1.69	N	115480	500	241 억		0	N	N	0	N	00	N
10	20240730	160809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	735	-3	5	-0.41	2782271025	3531029	2542.03	800	850	725	959	517	738	787.95	0.00	0	-33526	778	758	729	709	680	768	719	241	221	500	500	1	1	48224558	354	-4.32	0.64	12	7.32	-170.00	1144.00	1247	20230724	-41.06	665	20240705	10.53	896	-17.97	20240111	665	10.53	20240705	1241	-40.77	20230814	665	10.53	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
11	20240730	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	738	0	3	0.00	2732153387	3462568	2492.74	800	850	725	959	517	738	789.05	0.00	0	-40035	778	758	729	709	680	768	719	241	221	500	500	1	1	48224558	356	-4.34	0.65	12	7.18	-170.00	1144.00	1247	20230724	-40.82	665	20240705	10.98	896	-17.63	20240111	665	10.98	20240705	1241	-40.53	20230814	665	10.98	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
12	20240730	140815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	733	-5	5	-0.68	2687649642	3401604	2448.85	800	850	725	959	517	738	790.11	0.00	0	-40243	778	758	729	709	680	768	719	241	221	500	500	1	1	48224558	353	-4.31	0.64	12	7.05	-170.00	1144.00	1247	20230724	-41.22	665	20240705	10.23	896	-18.19	20240111	665	10.23	20240705	1241	-40.93	20230814	665	10.23	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
13	20240730	130821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	736	-2	5	-0.27	2594980521	3274997	2357.71	800	850	729	959	517	738	792.36	0.00	0	-40208	778	758	729	709	680	768	719	241	221	500	500	1	1	48224558	355	-4.33	0.64	12	6.79	-170.00	1144.00	1247	20230724	-40.98	665	20240705	10.68	896	-17.86	20240111	665	10.68	20240705	1241	-40.69	20230814	665	10.68	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
14	20240730	120813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	751	13	2	1.76	2487086559	3128518	2252.26	800	850	744	959	517	738	794.97	0.00	0	-35782	778	758	729	709	680	768	719	241	221	500	500	1	1	48224558	362	-4.42	0.66	12	6.49	-170.00	1144.00	1247	20230724	-39.78	665	20240705	12.93	896	-16.18	20240111	665	12.93	20240705	1241	-39.48	20230814	665	12.93	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
15	20240730	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	769	31	2	4.20	2420655750	3040023	2188.55	800	850	744	959	517	738	796.26	0.00	0	-40262	778	758	729	709	680	768	719	241	221	500	500	1	1	48224558	371	-4.52	0.67	12	6.30	-170.00	1144.00	1247	20230724	-38.33	665	20240705	15.64	896	-14.17	20240111	665	15.64	20240705	1241	-38.03	20230814	665	15.64	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
16	20240730	100823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	758	20	2	2.71	2234236395	2793541	2011.10	800	850	752	959	517	738	799.79	0.00	0	-33720	778	758	729	709	680	768	719	241	221	500	500	1	1	48224558	366	-4.46	0.66	12	5.79	-170.00	1144.00	1247	20230724	-39.21	665	20240705	13.98	896	-15.40	20240111	665	13.98	20240705	1241	-38.92	20230814	665	13.98	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
17	20240730	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	770	32	2	4.34	1786287993	2211322	1591.96	800	850	755	959	517	738	807.79	0.00	0	-28124	778	758	729	709	680	768	719	241	221	500	500	1	1	48224558	371	-4.53	0.67	12	4.59	-170.00	1144.00	1247	20230724	-38.25	665	20240705	15.79	896	-14.06	20240111	665	15.79	20240705	1241	-37.95	20230814	665	15.79	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
18	20240729	160807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	738	5	2	0.68	102272975	138784	102.23	730	749	700	952	514	733	736.89	0.00	0	2374	741	737	730	726	719	739	728	241	219	500	490	1	1	48224558	356	-4.34	0.65	12	0.29	-170.00	1144.00	1270	20230721	-41.89	665	20240705	10.98	896	-17.63	20240111	665	10.98	20240705	1241	-40.53	20230814	665	10.98	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
19	20240729	150821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	736	3	2	0.41	93741670	127207	93.70	730	749	700	952	514	733	736.92	0.00	0	6337	741	737	730	726	719	739	728	241	219	500	490	1	1	48224558	355	-4.33	0.64	12	0.26	-170.00	1144.00	1270	20230721	-42.05	665	20240705	10.68	896	-17.86	20240111	665	10.68	20240705	1241	-40.69	20230814	665	10.68	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
20	20240729	140826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	739	6	2	0.82	92384513	125359	92.34	730	749	700	952	514	733	736.96	0.00	0	6134	741	737	730	726	719	739	728	241	219	500	490	1	1	48224558	356	-4.35	0.65	12	0.26	-170.00	1144.00	1270	20230721	-41.81	665	20240705	11.13	896	-17.52	20240111	665	11.13	20240705	1241	-40.45	20230814	665	11.13	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
21	20240729	130827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	738	5	2	0.68	65044955	88279	65.03	730	749	700	952	514	733	736.81	0.00	0	3101	741	737	730	726	719	739	728	241	219	500	490	1	1	48224558	356	-4.34	0.65	12	0.18	-170.00	1144.00	1270	20230721	-41.89	665	20240705	10.98	896	-17.63	20240111	665	10.98	20240705	1241	-40.53	20230814	665	10.98	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
22	20240729	120823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	732	-1	5	-0.14	63121865	85659	63.10	730	749	700	952	514	733	736.90	0.00	0	3372	741	737	730	726	719	739	728	241	219	500	490	1	1	48224558	353	-4.31	0.64	12	0.18	-170.00	1144.00	1270	20230721	-42.36	665	20240705	10.08	896	-18.30	20240111	665	10.08	20240705	1241	-41.02	20230814	665	10.08	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
23	20240729	110814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	732	-1	5	-0.14	61983530	84106	61.95	730	749	700	952	514	733	736.97	0.00	0	3372	741	737	730	726	719	739	728	241	219	500	490	1	1	48224558	353	-4.31	0.64	12	0.17	-170.00	1144.00	1270	20230721	-42.36	665	20240705	10.08	896	-18.30	20240111	665	10.08	20240705	1241	-41.02	20230814	665	10.08	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
24	20240729	100812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	738	5	2	0.68	48617572	65705	48.40	730	749	730	952	514	733	739.94	0.00	0	2802	741	737	730	726	719	739	728	241	219	500	490	1	1	48224558	356	-4.34	0.65	12	0.14	-170.00	1144.00	1270	20230721	-41.89	665	20240705	10.98	896	-17.63	20240111	665	10.98	20240705	1241	-40.53	20230814	665	10.98	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
25	20240729	090812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	733	0	3	0.00	1275385	1741	1.28	730	733	730	952	514	733	732.56	0.00	0	429	741	737	730	726	719	739	728	241	219	500	490	1	1	48224558	353	-4.31	0.64	12	0.00	-170.00	1144.00	1270	20230721	-42.28	665	20240705	10.23	896	-18.19	20240111	665	10.23	20240705	1241	-40.93	20230814	665	10.23	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
26	20240726	160801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	733	9	2	1.24	99066427	135656	236.47	724	734	723	941	507	724	730.19	0.00	0	9723	743	733	724	714	705	738	719	241	217	500	490	1	1	48224558	353	-4.31	0.64	12	0.28	-170.00	1144.00	1270	20230721	-42.28	665	20240705	10.23	896	-18.19	20240111	665	10.23	20240705	1241	-40.93	20230814	665	10.23	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
27	20240726	150809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	733	9	2	1.24	91656815	125544	218.84	724	734	723	941	507	724	730.08	0.00	0	7268	743	733	724	714	705	738	719	241	217	500	490	1	1	48224558	353	-4.31	0.64	12	0.26	-170.00	1144.00	1270	20230721	-42.28	665	20240705	10.23	896	-18.19	20240111	665	10.23	20240705	1241	-40.93	20230814	665	10.23	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
28	20240726	140809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	732	8	2	1.10	76499920	104790	182.66	724	734	723	941	507	724	730.03	0.00	0	6220	743	733	724	714	705	738	719	241	217	500	490	1	1	48224558	353	-4.31	0.64	12	0.22	-170.00	1144.00	1270	20230721	-42.36	665	20240705	10.08	896	-18.30	20240111	665	10.08	20240705	1241	-41.02	20230814	665	10.08	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
29	20240726	130809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	6	2	0.83	35595589	48804	85.07	724	732	723	941	507	724	729.36	0.00	0	415	743	733	724	714	705	738	719	241	217	500	490	1	1	48224558	352	-4.29	0.64	12	0.10	-170.00	1144.00	1270	20230721	-42.52	665	20240705	9.77	896	-18.53	20240111	665	9.77	20240705	1241	-41.18	20230814	665	9.77	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
30	20240726	120811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	731	7	2	0.97	32676255	44794	78.08	724	732	723	941	507	724	729.48	0.00	0	287	743	733	724	714	705	738	719	241	217	500	490	1	1	48224558	353	-4.30	0.64	12	0.09	-170.00	1144.00	1270	20230721	-42.44	665	20240705	9.92	896	-18.42	20240111	665	9.92	20240705	1241	-41.10	20230814	665	9.92	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
31	20240726	110813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	732	8	2	1.10	29335738	40224	70.12	724	732	723	941	507	724	729.31	0.00	0	-1077	743	733	724	714	705	738	719	241	217	500	490	1	1	48224558	353	-4.31	0.64	12	0.08	-170.00	1144.00	1270	20230721	-42.36	665	20240705	10.08	896	-18.30	20240111	665	10.08	20240705	1241	-41.02	20230814	665	10.08	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
32	20240726	100808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	6	2	0.83	17217927	23624	41.18	724	730	723	941	507	724	728.83	0.00	0	-1155	743	733	724	714	705	738	719	241	217	500	490	1	1	48224558	352	-4.29	0.64	12	0.05	-170.00	1144.00	1270	20230721	-42.52	665	20240705	9.77	896	-18.53	20240111	665	9.77	20240705	1241	-41.18	20230814	665	9.77	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
33	20240726	090803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	724	0	3	0.00	112944	156	0.27	724	724	724	941	507	724	724.00	0.00	0	-13	743	733	724	714	705	738	719	241	217	500	490	1	1	48224558	349	-4.26	0.63	12	0.00	-170.00	1144.00	1270	20230721	-42.99	665	20240705	8.87	896	-19.20	20240111	665	8.87	20240705	1241	-41.66	20230814	665	8.87	20240705	1.78	N	115480	500	241 억		0	N	N	0	N	00	N
34	20240725	160804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	724	-8	5	-1.09	41514991	57364	67.23	716	734	715	951	513	732	723.71	0.00	0	-4716	753	742	729	718	705	748	724	241	219	500	490	1	1	48224558	349	-4.26	0.63	12	0.12	-170.00	1144.00	1280	20230719	-43.44	665	20240705	8.87	896	-19.20	20240111	665	8.87	20240705	1241	-41.66	20230814	665	8.87	20240705	1.80	N	115480	500	241 억		0	N	N	0	N	00	N
35	20240725	150815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	724	-8	5	-1.09	40274708	55642	65.21	716	734	715	951	513	732	723.82	0.00	0	-4131	753	742	729	718	705	748	724	241	219	500	490	1	1	48224558	349	-4.26	0.63	12	0.12	-170.00	1144.00	1280	20230719	-43.44	665	20240705	8.87	896	-19.20	20240111	665	8.87	20240705	1241	-41.66	20230814	665	8.87	20240705	1.80	N	115480	500	241 억		0	N	N	0	N	00	N
36	20240725	140814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	723	-9	5	-1.23	39738953	54901	64.34	716	734	715	951	513	732	723.83	0.00	0	-3502	753	742	729	718	705	748	724	241	219	500	490	1	1	48224558	349	-4.25	0.63	12	0.11	-170.00	1144.00	1280	20230719	-43.52	665	20240705	8.72	896	-19.31	20240111	665	8.72	20240705	1241	-41.74	20230814	665	8.72	20240705	1.80	N	115480	500	241 억		0	N	N	0	N	00	N
37	20240725	130807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	724	-8	5	-1.09	37788553	52187	61.16	716	734	715	951	513	732	724.10	0.00	0	-3372	753	742	729	718	705	748	724	241	219	500	490	1	1	48224558	349	-4.26	0.63	12	0.11	-170.00	1144.00	1280	20230719	-43.44	665	20240705	8.87	896	-19.20	20240111	665	8.87	20240705	1241	-41.66	20230814	665	8.87	20240705	1.80	N	115480	500	241 억		0	N	N	0	N	00	N
38	20240725	120812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	724	-8	5	-1.09	33996984	46909	54.97	716	734	715	951	513	732	724.74	0.00	0	-5528	753	742	729	718	705	748	724	241	219	500	490	1	1	48224558	349	-4.26	0.63	12	0.10	-170.00	1144.00	1280	20230719	-43.44	665	20240705	8.87	896	-19.20	20240111	665	8.87	20240705	1241	-41.66	20230814	665	8.87	20240705	1.80	N	115480	500	241 억		0	N	N	0	N	00	N
39	20240725	110807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	722	-10	5	-1.37	33889857	46761	54.80	716	734	715	951	513	732	724.75	0.00	0	-5504	753	742	729	718	705	748	724	241	219	500	490	1	1	48224558	348	-4.25	0.63	12	0.10	-170.00	1144.00	1280	20230719	-43.59	665	20240705	8.57	896	-19.42	20240111	665	8.57	20240705	1241	-41.82	20230814	665	8.57	20240705	1.80	N	115480	500	241 억		0	N	N	0	N	00	N
40	20240725	100805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	718	-14	5	-1.91	30409966	41936	49.15	716	734	715	951	513	732	725.15	0.00	0	-5270	753	742	729	718	705	748	724	241	219	500	490	1	1	48224558	346	-4.22	0.63	12	0.09	-170.00	1144.00	1280	20230719	-43.91	665	20240705	7.97	896	-19.87	20240111	665	7.97	20240705	1241	-42.14	20230814	665	7.97	20240705	1.80	N	115480	500	241 억		0	N	N	0	N	00	N
41	20240725	090802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	727	-5	5	-0.68	3245094	4504	5.28	716	728	716	951	513	732	720.49	0.00	0	-1920	753	742	729	718	705	748	724	241	219	500	490	1	1	48224558	351	-4.28	0.64	12	0.01	-170.00	1144.00	1280	20230719	-43.20	665	20240705	9.32	896	-18.86	20240111	665	9.32	20240705	1241	-41.42	20230814	665	9.32	20240705	1.80	N	115480	500	241 억		0	N	N	0	N	00	N
42	20240724	160759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	732	2	2	0.27	62314240	85329	95.32	728	740	716	949	511	730	730.28	0.00	0	1761	738	734	727	723	716	736	725	241	219	500	490	1	1	48224558	353	-4.31	0.64	12	0.18	-170.00	1144.00	1280	20230719	-42.81	665	20240705	10.08	896	-18.30	20240111	665	10.08	20240705	1247	-41.30	20230724	665	10.08	20240705	1.81	N	115480	500	241 억		0	N	N	0	N	00	N
43	20240724	150812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	732	2	2	0.27	60717364	83146	92.88	728	740	716	949	511	730	730.25	0.00	0	2934	738	734	727	723	716	736	725	241	219	500	490	1	1	48224558	353	-4.31	0.64	12	0.17	-170.00	1144.00	1280	20230719	-42.81	665	20240705	10.08	896	-18.30	20240111	665	10.08	20240705	1247	-41.30	20230724	665	10.08	20240705	1.81	N	115480	500	241 억		0	N	N	0	N	00	N
44	20240724	140807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	727	-3	5	-0.41	34875954	47993	53.61	728	731	716	949	511	730	726.69	0.00	0	-1062	738	734	727	723	716	736	725	241	219	500	490	1	1	48224558	351	-4.28	0.64	12	0.10	-170.00	1144.00	1280	20230719	-43.20	665	20240705	9.32	896	-18.86	20240111	665	9.32	20240705	1247	-41.70	20230724	665	9.32	20240705	1.81	N	115480	500	241 억		0	N	N	0	N	00	N
45	20240724	130811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	729	-1	5	-0.14	31563900	43430	48.51	728	731	716	949	511	730	726.78	0.00	0	-901	738	734	727	723	716	736	725	241	219	500	490	1	1	48224558	352	-4.29	0.64	12	0.09	-170.00	1144.00	1280	20230719	-43.05	665	20240705	9.62	896	-18.64	20240111	665	9.62	20240705	1247	-41.54	20230724	665	9.62	20240705	1.81	N	115480	500	241 억		0	N	N	0	N	00	N
46	20240724	120811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	-2	5	-0.27	31497558	43339	48.41	728	731	716	949	511	730	726.77	0.00	0	-901	738	734	727	723	716	736	725	241	219	500	490	1	1	48224558	351	-4.28	0.64	12	0.09	-170.00	1144.00	1280	20230719	-43.12	665	20240705	9.47	896	-18.75	20240111	665	9.47	20240705	1247	-41.62	20230724	665	9.47	20240705	1.81	N	115480	500	241 억		0	N	N	0	N	00	N
47	20240724	110807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	0	3	0.00	20336389	28043	31.33	728	730	716	949	511	730	725.19	0.00	0	-1952	738	734	727	723	716	736	725	241	219	500	490	1	1	48224558	352	-4.29	0.64	12	0.06	-170.00	1144.00	1280	20230719	-42.97	665	20240705	9.77	896	-18.53	20240111	665	9.77	20240705	1247	-41.46	20230724	665	9.77	20240705	1.81	N	115480	500	241 억		0	N	N	0	N	00	N
48	20240724	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	723	-7	5	-0.96	11818952	16366	18.28	728	729	716	949	511	730	722.16	0.00	0	-1548	738	734	727	723	716	736	725	241	219	500	490	1	1	48224558	349	-4.25	0.63	12	0.03	-170.00	1144.00	1280	20230719	-43.52	665	20240705	8.72	896	-19.31	20240111	665	8.72	20240705	1247	-42.02	20230724	665	8.72	20240705	1.81	N	115480	500	241 억		0	N	N	0	N	00	N
49	20240724	090800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	722	-8	5	-1.10	2863418	3943	4.40	728	728	722	949	511	730	726.20	0.00	0	-1797	738	734	727	723	716	736	725	241	219	500	490	1	1	48224558	348	-4.25	0.63	12	0.01	-170.00	1144.00	1280	20230719	-43.59	665	20240705	8.57	896	-19.42	20240111	665	8.57	20240705	1247	-42.10	20230724	665	8.57	20240705	1.81	N	115480	500	241 억		0	N	N	0	N	00	N
50	20240723	160757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	4	2	0.55	64792882	89277	106.83	726	731	720	943	509	726	725.75	0.00	0	-1855	747	736	724	713	701	730	707	241	217	500	490	1	1	48224558	352	-4.29	0.64	12	0.19	-170.00	1144.00	1280	20230719	-42.97	665	20240705	9.77	896	-18.53	20240111	665	9.77	20240705	1247	-41.46	20230724	665	9.77	20240705	1.70	N	115480	500	241 억		0	N	N	0	N	00	N
51	20240723	150813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	0	3	0.00	58777114	81028	96.96	726	731	720	943	509	726	725.39	0.00	0	-1353	747	736	724	713	701	730	707	241	217	500	490	1	1	48224558	350	-4.27	0.63	12	0.17	-170.00	1144.00	1280	20230719	-43.28	665	20240705	9.17	896	-18.97	20240111	665	9.17	20240705	1247	-41.78	20230724	665	9.17	20240705	1.70	N	115480	500	241 억		0	N	N	0	N	00	N
52	20240723	140759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	2	2	0.28	48728518	67100	80.29	726	731	722	943	509	726	726.21	0.00	0	-4020	747	736	724	713	701	730	707	241	217	500	490	1	1	48224558	351	-4.28	0.64	12	0.14	-170.00	1144.00	1280	20230719	-43.12	665	20240705	9.47	896	-18.75	20240111	665	9.47	20240705	1247	-41.62	20230724	665	9.47	20240705	1.70	N	115480	500	241 억		0	N	N	0	N	00	N
53	20240723	130755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	727	1	2	0.14	47106466	64864	77.61	726	731	722	943	509	726	726.23	0.00	0	-4083	747	736	724	713	701	730	707	241	217	500	490	1	1	48224558	351	-4.28	0.64	12	0.13	-170.00	1144.00	1280	20230719	-43.20	665	20240705	9.32	896	-18.86	20240111	665	9.32	20240705	1247	-41.70	20230724	665	9.32	20240705	1.70	N	115480	500	241 억		0	N	N	0	N	00	N
54	20240723	120801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	727	1	2	0.14	40741477	56069	67.09	726	731	722	943	509	726	726.63	0.00	0	-4083	747	736	724	713	701	730	707	241	217	500	490	1	1	48224558	351	-4.28	0.64	12	0.12	-170.00	1144.00	1280	20230719	-43.20	665	20240705	9.32	896	-18.86	20240111	665	9.32	20240705	1247	-41.70	20230724	665	9.32	20240705	1.70	N	115480	500	241 억		0	N	N	0	N	00	N
55	20240723	110804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	725	-1	5	-0.14	30970037	42647	51.03	726	731	722	943	509	726	726.19	0.00	0	-717	747	736	724	713	701	730	707	241	217	500	490	1	1	48224558	350	-4.26	0.63	12	0.09	-170.00	1144.00	1280	20230719	-43.36	665	20240705	9.02	896	-19.08	20240111	665	9.02	20240705	1247	-41.86	20230724	665	9.02	20240705	1.70	N	115480	500	241 억		0	N	N	0	N	00	N
56	20240723	100759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	730	4	2	0.55	11412127	15661	18.74	726	731	722	943	509	726	728.70	0.00	0	-514	747	736	724	713	701	730	707	241	217	500	490	1	1	48224558	352	-4.29	0.64	12	0.03	-170.00	1144.00	1280	20230719	-42.97	665	20240705	9.77	896	-18.53	20240111	665	9.77	20240705	1247	-41.46	20230724	665	9.77	20240705	1.70	N	115480	500	241 억		0	N	N	0	N	00	N
57	20240723	090805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	0	3	0.00	79134	109	0.13	726	726	726	943	509	726	726.00	0.00	0	-44	747	736	724	713	701	730	707	241	217	500	490	1	1	48224558	350	-4.27	0.63	12	0.00	-170.00	1144.00	1280	20230719	-43.28	665	20240705	9.17	896	-18.97	20240111	665	9.17	20240705	1247	-41.78	20230724	665	9.17	20240705	1.70	N	115480	500	241 억		0	N	N	0	N	00	N
58	20240722	160753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	-2	5	-0.27	60224556	83546	14.76	728	735	712	946	510	728	720.81	0.00	0	-6827	778	753	730	705	682	765	717	241	218	500	490	1	1	48224558	350	-4.27	0.63	12	0.17	-170.00	1144.00	1280	20230719	-43.28	665	20240705	9.17	896	-18.97	20240111	665	9.17	20240705	1247	-41.78	20230724	665	9.17	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
59	20240722	150759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	725	-3	5	-0.41	58052871	80554	14.24	728	735	712	946	510	728	720.67	0.00	0	-6729	778	753	730	705	682	765	717	241	218	500	490	1	1	48224558	350	-4.26	0.63	12	0.17	-170.00	1144.00	1280	20230719	-43.36	665	20240705	9.02	896	-19.08	20240111	665	9.02	20240705	1247	-41.86	20230724	665	9.02	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
60	20240722	140803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	726	-2	5	-0.27	53315228	74005	13.08	728	735	712	946	510	728	720.43	0.00	0	-7745	778	753	730	705	682	765	717	241	218	500	490	1	1	48224558	350	-4.27	0.63	12	0.15	-170.00	1144.00	1280	20230719	-43.28	665	20240705	9.17	896	-18.97	20240111	665	9.17	20240705	1247	-41.78	20230724	665	9.17	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
61	20240722	130800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	720	-8	5	-1.10	38881077	54091	9.56	728	735	712	946	510	728	718.81	0.00	0	-7209	778	753	730	705	682	765	717	241	218	500	490	1	1	48224558	347	-4.24	0.63	12	0.11	-170.00	1144.00	1280	20230719	-43.75	665	20240705	8.27	896	-19.64	20240111	665	8.27	20240705	1247	-42.26	20230724	665	8.27	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
62	20240722	120758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	715	-13	5	-1.79	36575101	50890	8.99	728	735	712	946	510	728	718.71	0.00	0	-7209	778	753	730	705	682	765	717	241	218	500	490	1	1	48224558	345	-4.21	0.62	12	0.11	-170.00	1144.00	1280	20230719	-44.14	665	20240705	7.52	896	-20.20	20240111	665	7.52	20240705	1247	-42.66	20230724	665	7.52	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
63	20240722	110756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	715	-13	5	-1.79	33813688	47024	8.31	728	735	712	946	510	728	719.07	0.00	0	-7220	778	753	730	705	682	765	717	241	218	500	490	1	1	48224558	345	-4.21	0.62	12	0.10	-170.00	1144.00	1280	20230719	-44.14	665	20240705	7.52	896	-20.20	20240111	665	7.52	20240705	1247	-42.66	20230724	665	7.52	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
64	20240722	100759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	719	-9	5	-1.24	20751644	28773	5.08	728	735	712	946	510	728	721.22	0.00	0	-3566	778	753	730	705	682	765	717	241	218	500	490	1	1	48224558	347	-4.23	0.63	12	0.06	-170.00	1144.00	1280	20230719	-43.83	665	20240705	8.12	896	-19.75	20240111	665	8.12	20240705	1247	-42.34	20230724	665	8.12	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
65	20240722	090759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	734	6	2	0.82	4418339	6044	1.07	728	735	723	946	510	728	731.03	0.00	0	-1844	778	753	730	705	682	765	717	241	218	500	490	1	1	48224558	354	-4.32	0.64	12	0.01	-170.00	1144.00	1280	20230719	-42.66	665	20240705	10.38	896	-18.08	20240111	665	10.38	20240705	1247	-41.14	20230724	665	10.38	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
66	20240719	160739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	728	16	2	2.25	415049838	565867	219.17	712	755	707	925	499	712	733.48	0.00	0	24071	742	726	709	693	676	718	685	241	213	500	480	1	1	48224558	351	-4.28	0.64	12	1.17	-170.00	1144.00	1293	20230713	-43.70	665	20240705	9.47	896	-18.75	20240111	665	9.47	20240705	1280	-43.12	20230719	665	9.47	20240705	1.71	N	115480	500	241 억		0	N	N	0	N	00	N
67	20240719	150746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	731	19	2	2.67	407074698	554913	214.92	712	755	707	925	499	712	733.58	0.00	0	26724	742	726	709	693	676	718	685	241	213	500	480	1	1	48224558	353	-4.30	0.64	12	1.15	-170.00	1144.00	1293	20230713	-43.46	665	20240705	9.92	896	-18.42	20240111	665	9.92	20240705	1280	-42.89	20230719	665	9.92	20240705	1.71	N	115480	500	241 억		0	N	N	0	N	00	N
68	20240719	140750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	722	10	2	1.40	395556474	539119	208.81	712	755	707	925	499	712	733.71	0.00	0	26433	742	726	709	693	676	718	685	241	213	500	480	1	1	48224558	348	-4.25	0.63	12	1.12	-170.00	1144.00	1293	20230713	-44.16	665	20240705	8.57	896	-19.42	20240111	665	8.57	20240705	1280	-43.59	20230719	665	8.57	20240705	1.71	N	115480	500	241 억		0	N	N	0	N	00	N
69	20240719	130741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	718	6	2	0.84	391461750	533409	206.59	712	755	707	925	499	712	733.89	0.00	0	26974	742	726	709	693	676	718	685	241	213	500	480	1	1	48224558	346	-4.22	0.63	12	1.11	-170.00	1144.00	1293	20230713	-44.47	665	20240705	7.97	896	-19.87	20240111	665	7.97	20240705	1280	-43.91	20230719	665	7.97	20240705	1.71	N	115480	500	241 억		0	N	N	0	N	00	N
70	20240719	120741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	718	6	2	0.84	376367146	512337	198.43	712	755	707	925	499	712	734.61	0.00	0	27092	742	726	709	693	676	718	685	241	213	500	480	1	1	48224558	346	-4.22	0.63	12	1.06	-170.00	1144.00	1293	20230713	-44.47	665	20240705	7.97	896	-19.87	20240111	665	7.97	20240705	1280	-43.91	20230719	665	7.97	20240705	1.71	N	115480	500	241 억		0	N	N	0	N	00	N
71	20240719	110748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	720	8	2	1.12	349458152	474752	183.88	712	755	707	925	499	712	736.09	0.00	0	20963	742	726	709	693	676	718	685	241	213	500	480	1	1	48224558	347	-4.24	0.63	12	0.98	-170.00	1144.00	1293	20230713	-44.32	665	20240705	8.27	896	-19.64	20240111	665	8.27	20240705	1280	-43.75	20230719	665	8.27	20240705	1.71	N	115480	500	241 억		0	N	N	0	N	00	N
72	20240719	100659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	729	17	2	2.39	286662943	387850	150.22	712	755	707	925	499	712	739.11	0.00	0	15853	742	726	709	693	676	718	685	241	213	500	480	1	1	48224558	352	-4.29	0.64	12	0.80	-170.00	1144.00	1293	20230713	-43.62	665	20240705	9.62	896	-18.64	20240111	665	9.62	20240705	1280	-43.05	20230719	665	9.62	20240705	1.71	N	115480	500	241 억		0	N	N	0	N	00	N
73	20240719	090755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	716	4	2	0.56	1158849	1636	0.63	712	716	707	925	499	712	708.34	0.00	0	-99	742	726	709	693	676	718	685	241	213	500	480	1	1	48224558	345	-4.21	0.63	12	0.00	-170.00	1144.00	1293	20230713	-44.62	665	20240705	7.67	896	-20.09	20240111	665	7.67	20240705	1280	-44.06	20230719	665	7.67	20240705	1.71	N	115480	500	241 억		0	N	N	0	N	00	N
74	20240718	160733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	712	-11	5	-1.52	183172785	258190	51.22	723	725	692	939	507	723	709.45	0.00	0	14079	785	754	712	681	639	769	696	241	216	500	490	1	1	48224558	343	-4.19	0.62	12	0.54	-170.00	1144.00	1293	20230713	-44.93	665	20240705	7.07	896	-20.54	20240111	665	7.07	20240705	1280	-44.38	20230719	665	7.07	20240705	1.75	N	115480	500	241 억		0	N	N	0	N	00	N
75	20240718	150741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	719	-4	5	-0.55	173446016	244574	48.52	723	725	692	939	507	723	709.18	0.00	0	12477	785	754	712	681	639	769	696	241	216	500	490	1	1	48224558	347	-4.23	0.63	12	0.51	-170.00	1144.00	1293	20230713	-44.39	665	20240705	8.12	896	-19.75	20240111	665	8.12	20240705	1280	-43.83	20230719	665	8.12	20240705	1.75	N	115480	500	241 억		0	N	N	0	N	00	N
76	20240718	140735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	712	-11	5	-1.52	140395056	198560	39.39	723	725	692	939	507	723	707.07	0.00	0	9212	785	754	712	681	639	769	696	241	216	500	490	1	1	48224558	343	-4.19	0.62	12	0.41	-170.00	1144.00	1293	20230713	-44.93	665	20240705	7.07	896	-20.54	20240111	665	7.07	20240705	1280	-44.38	20230719	665	7.07	20240705	1.75	N	115480	500	241 억		0	N	N	0	N	00	N
77	20240718	130736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	698	-25	5	-3.46	118768520	168005	33.33	723	725	692	939	507	723	706.93	0.00	0	9372	785	754	712	681	639	769	696	241	216	500	490	1	1	48224558	337	-4.11	0.61	12	0.35	-170.00	1144.00	1293	20230713	-46.02	665	20240705	4.96	896	-22.10	20240111	665	4.96	20240705	1280	-45.47	20230719	665	4.96	20240705	1.75	N	115480	500	241 억		0	N	N	0	N	00	N
78	20240718	120738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	694	-29	5	-4.01	100605232	141926	28.16	723	725	692	939	507	723	708.86	0.00	0	8897	785	754	712	681	639	769	696	241	216	500	490	1	1	48224558	335	-4.08	0.61	12	0.29	-170.00	1144.00	1293	20230713	-46.33	665	20240705	4.36	896	-22.54	20240111	665	4.36	20240705	1280	-45.78	20230719	665	4.36	20240705	1.75	N	115480	500	241 억		0	N	N	0	N	00	N
79	20240718	110742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	701	-22	5	-3.04	83183945	116890	23.19	723	725	699	939	507	723	711.64	0.00	0	5512	785	754	712	681	639	769	696	241	216	500	490	1	1	48224558	338	-4.12	0.61	12	0.24	-170.00	1144.00	1293	20230713	-45.78	665	20240705	5.41	896	-21.76	20240111	665	5.41	20240705	1280	-45.23	20230719	665	5.41	20240705	1.75	N	115480	500	241 억		0	N	N	0	N	00	N
80	20240718	100744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	710	-13	5	-1.80	70248664	98450	19.53	723	725	706	939	507	723	713.55	0.00	0	6160	785	754	712	681	639	769	696	241	216	500	490	1	1	48224558	342	-4.18	0.62	12	0.20	-170.00	1144.00	1293	20230713	-45.09	665	20240705	6.77	896	-20.76	20240111	665	6.77	20240705	1280	-44.53	20230719	665	6.77	20240705	1.75	N	115480	500	241 억		0	N	N	0	N	00	N
81	20240718	090744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	717	-6	5	-0.83	11991898	16630	3.30	723	725	717	939	507	723	721.10	0.00	0	-1274	785	754	712	681	639	769	696	241	216	500	490	1	1	48224558	346	-4.22	0.63	12	0.03	-170.00	1144.00	1293	20230713	-44.55	665	20240705	7.82	896	-19.98	20240111	665	7.82	20240705	1280	-43.98	20230719	665	7.82	20240705	1.75	N	115480	500	241 억		0	N	N	0	N	00	N
82	20240717	160814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	723	47	2	6.95	356690911	501981	674.28	676	743	670	878	474	676	710.36	0.00	0	13668	684	680	675	671	666	682	673	241	202	500	450	1	1	48224558	349	-4.25	0.63	12	1.04	-170.00	1144.00	1293	20230713	-44.08	665	20240705	8.72	896	-19.31	20240111	665	8.72	20240705	1280	-43.52	20230719	665	8.72	20240705	1.73	N	115480	500	241 억		0	N	N	0	N	00	N
83	20240717	150818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	704	28	2	4.14	332711952	468675	629.54	676	743	670	878	474	676	709.90	0.00	0	14794	684	680	675	671	666	682	673	241	202	500	450	1	1	48224558	340	-4.14	0.62	12	0.97	-170.00	1144.00	1293	20230713	-45.55	665	20240705	5.86	896	-21.43	20240111	665	5.86	20240705	1280	-45.00	20230719	665	5.86	20240705	1.73	N	115480	500	241 억		0	N	N	0	N	00	N
84	20240717	140815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	719	43	2	6.36	243091603	343295	461.13	676	743	670	878	474	676	708.11	0.00	0	-8544	684	680	675	671	666	682	673	241	202	500	450	1	1	48224558	347	-4.23	0.63	12	0.71	-170.00	1144.00	1293	20230713	-44.39	665	20240705	8.12	896	-19.75	20240111	665	8.12	20240705	1280	-43.83	20230719	665	8.12	20240705	1.73	N	115480	500	241 억		0	N	N	0	N	00	N
85	20240717	130815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	691	15	2	2.22	76794310	112954	151.72	676	695	670	878	474	676	679.87	0.00	0	4231	684	680	675	671	666	682	673	241	202	500	450	1	1	48224558	333	-4.06	0.60	12	0.23	-170.00	1144.00	1293	20230713	-46.56	665	20240705	3.91	896	-22.88	20240111	665	3.91	20240705	1280	-46.02	20230719	665	3.91	20240705	1.73	N	115480	500	241 억		0	N	N	0	N	00	N
86	20240717	120816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	690	14	2	2.07	74623421	109800	147.49	676	695	670	878	474	676	679.63	0.00	0	4439	684	680	675	671	666	682	673	241	202	500	450	1	1	48224558	333	-4.06	0.60	12	0.23	-170.00	1144.00	1293	20230713	-46.64	665	20240705	3.76	896	-22.99	20240111	665	3.76	20240705	1280	-46.09	20230719	665	3.76	20240705	1.73	N	115480	500	241 억		0	N	N	0	N	00	N
87	20240717	110816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	683	7	2	1.04	61462836	90709	121.84	676	685	670	878	474	676	677.58	0.00	0	3570	684	680	675	671	666	682	673	241	202	500	450	1	1	48224558	329	-4.02	0.60	12	0.19	-170.00	1144.00	1293	20230713	-47.18	665	20240705	2.71	896	-23.77	20240111	665	2.71	20240705	1280	-46.64	20230719	665	2.71	20240705	1.73	N	115480	500	241 억		0	N	N	0	N	00	N
88	20240717	100815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	683	7	2	1.04	38522850	57026	76.60	676	685	670	878	474	676	675.53	0.00	0	637	684	680	675	671	666	682	673	241	202	500	450	1	1	48224558	329	-4.02	0.60	12	0.12	-170.00	1144.00	1293	20230713	-47.18	665	20240705	2.71	896	-23.77	20240111	665	2.71	20240705	1280	-46.64	20230719	665	2.71	20240705	1.73	N	115480	500	241 억		0	N	N	0	N	00	N
89	20240717	090640	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	674	-2	5	-0.30	2089588	3097	4.16	676	676	674	878	474	676	674.71	0.00	0	0	684	680	675	671	666	682	673	241	202	500	450	1	1	48224558	325	-3.96	0.59	12	0.01	-170.00	1144.00	1293	20230713	-47.87	665	20240705	1.35	896	-24.78	20240111	665	1.35	20240705	1280	-47.34	20230719	665	1.35	20240705	1.73	N	115480	500	241 억		0	N	N	0	N	00	N
90	20240716	160817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	676	-1	5	-0.15	50054372	74417	76.00	670	679	670	880	474	677	672.57	0.00	0	-3295	701	689	681	669	661	685	665	241	203	500	460	1	1	48224558	326	-3.98	0.59	12	0.15	-170.00	1144.00	1349	20230710	-49.89	665	20240705	1.65	896	-24.55	20240111	665	1.65	20240705	1280	-47.19	20230719	665	1.65	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
91	20240716	150825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	676	-1	5	-0.15	39294595	58438	59.68	670	679	670	880	474	677	672.35	0.00	0	-3009	701	689	681	669	661	685	665	241	203	500	460	1	1	48224558	326	-3.98	0.59	12	0.12	-170.00	1144.00	1349	20230710	-49.89	665	20240705	1.65	896	-24.55	20240111	665	1.65	20240705	1280	-47.19	20230719	665	1.65	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
92	20240716	140822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	676	-1	5	-0.15	36513531	54324	55.48	670	679	670	880	474	677	672.07	0.00	0	-3009	701	689	681	669	661	685	665	241	203	500	460	1	1	48224558	326	-3.98	0.59	12	0.11	-170.00	1144.00	1349	20230710	-49.89	665	20240705	1.65	896	-24.55	20240111	665	1.65	20240705	1280	-47.19	20230719	665	1.65	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
93	20240716	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	675	-2	5	-0.30	32332681	48099	49.12	670	679	670	880	474	677	672.13	0.00	0	-3613	701	689	681	669	661	685	665	241	203	500	460	1	1	48224558	326	-3.97	0.59	12	0.10	-170.00	1144.00	1349	20230710	-49.96	665	20240705	1.50	896	-24.67	20240111	665	1.50	20240705	1280	-47.27	20230719	665	1.50	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
94	20240716	120821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	674	-3	5	-0.44	31450924	46791	47.79	670	679	670	880	474	677	672.08	0.00	0	-3613	701	689	681	669	661	685	665	241	203	500	460	1	1	48224558	325	-3.96	0.59	12	0.10	-170.00	1144.00	1349	20230710	-50.04	665	20240705	1.35	896	-24.78	20240111	665	1.35	20240705	1280	-47.34	20230719	665	1.35	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
95	20240716	110820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	672	-5	5	-0.74	29662665	44135	45.08	670	679	670	880	474	677	672.00	0.00	0	-3613	701	689	681	669	661	685	665	241	203	500	460	1	1	48224558	324	-3.95	0.59	12	0.09	-170.00	1144.00	1349	20230710	-50.19	665	20240705	1.05	896	-25.00	20240111	665	1.05	20240705	1280	-47.50	20230719	665	1.05	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
96	20240716	100822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	679	2	2	0.30	26288086	39121	39.95	670	679	670	880	474	677	671.87	0.00	0	-3613	701	689	681	669	661	685	665	241	203	500	460	1	1	48224558	327	-3.99	0.59	12	0.08	-170.00	1144.00	1349	20230710	-49.67	665	20240705	2.11	896	-24.22	20240111	665	2.11	20240705	1280	-46.95	20230719	665	2.11	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
97	20240716	090819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	676	-1	5	-0.15	20900303	31140	31.80	670	677	670	880	474	677	671.02	0.00	0	-3460	701	689	681	669	661	685	665	241	203	500	460	1	1	48224558	326	-3.98	0.59	12	0.06	-170.00	1144.00	1349	20230710	-49.89	665	20240705	1.65	896	-24.55	20240111	665	1.65	20240705	1280	-47.19	20230719	665	1.65	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
98	20240715	160807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	677	-12	5	-1.74	65380610	96413	181.53	689	693	673	895	483	689	678.13	0.00	0	1842	701	695	687	681	673	698	684	241	206	500	460	1	1	48224558	326	-3.98	0.59	12	0.20	-170.00	1144.00	1349	20230710	-49.81	665	20240705	1.80	896	-24.44	20240111	665	1.80	20240705	1280	-47.11	20230719	665	1.80	20240705	1.73	N	115480	500	241 억		0	N	N	0	N	00	N
99	20240715	150814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	677	-12	5	-1.74	59986558	88436	166.51	689	693	673	895	483	689	678.30	0.00	0	2622	701	695	687	681	673	698	684	241	206	500	460	1	1	48224558	326	-3.98	0.59	12	0.18	-170.00	1144.00	1349	20230710	-49.81	665	20240705	1.80	896	-24.44	20240111	665	1.80	20240705	1280	-47.11	20230719	665	1.80	20240705	1.73	N	115480	500	241 억		0	N	N	0	N	00	N
100	20240715	140811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	676	-13	5	-1.89	47069821	69284	130.45	689	693	673	895	483	689	679.38	0.00	0	9355	701	695	687	681	673	698	684	241	206	500	460	1	1	48224558	326	-3.98	0.59	12	0.14	-170.00	1144.00	1349	20230710	-49.89	665	20240705	1.65	896	-24.55	20240111	665	1.65	20240705	1280	-47.19	20230719	665	1.65	20240705	1.73	N	115480	500	241 억		0	N	N	0	N	00	N
101	20240715	130813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	681	-8	5	-1.16	37831416	55624	104.73	689	693	673	895	483	689	680.13	0.00	0	9002	701	695	687	681	673	698	684	241	206	500	460	1	1	48224558	328	-4.01	0.60	12	0.12	-170.00	1144.00	1349	20230710	-49.52	665	20240705	2.41	896	-24.00	20240111	665	2.41	20240705	1280	-46.80	20230719	665	2.41	20240705	1.73	N	115480	500	241 억		0	N	N	0	N	00	N
102	20240715	120812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	678	-11	5	-1.60	34836025	51216	96.43	689	693	673	895	483	689	680.18	0.00	0	9002	701	695	687	681	673	698	684	241	206	500	460	1	1	48224558	327	-3.99	0.59	12	0.11	-170.00	1144.00	1349	20230710	-49.74	665	20240705	1.95	896	-24.33	20240111	665	1.95	20240705	1280	-47.03	20230719	665	1.95	20240705	1.73	N	115480	500	241 억		0	N	N	0	N	00	N
103	20240715	110811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	680	-9	5	-1.31	31624025	46467	87.49	689	693	673	895	483	689	680.57	0.00	0	9347	701	695	687	681	673	698	684	241	206	500	460	1	1	48224558	328	-4.00	0.59	12	0.10	-170.00	1144.00	1349	20230710	-49.59	665	20240705	2.26	896	-24.11	20240111	665	2.26	20240705	1280	-46.88	20230719	665	2.26	20240705	1.73	N	115480	500	241 억		0	N	N	0	N	00	N
104	20240715	100811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	685	-4	5	-0.58	14805413	21629	40.72	689	693	679	895	483	689	684.52	0.00	0	542	701	695	687	681	673	698	684	241	206	500	460	1	1	48224558	330	-4.03	0.60	12	0.04	-170.00	1144.00	1349	20230710	-49.22	665	20240705	3.01	896	-23.55	20240111	665	3.01	20240705	1280	-46.48	20230719	665	3.01	20240705	1.73	N	115480	500	241 억		0	N	N	0	N	00	N
105	20240715	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	693	4	2	0.58	4269315	6217	11.71	689	693	683	895	483	689	686.72	0.00	0	-2501	701	695	687	681	673	698	684	241	206	500	460	1	1	48224558	334	-4.08	0.61	12	0.01	-170.00	1144.00	1349	20230710	-48.63	665	20240705	4.21	896	-22.66	20240111	665	4.21	20240705	1280	-45.86	20230719	665	4.21	20240705	1.73	N	115480	500	241 억		0	N	N	0	N	00	N
106	20240712	160805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	689	10	2	1.47	36099069	52544	78.40	679	693	679	882	476	679	687.03	0.00	0	-1528	697	687	683	673	669	686	672	241	203	500	460	1	1	48224558	332	-4.05	0.60	12	0.11	-170.00	1144.00	1349	20230710	-48.93	665	20240705	3.61	896	-23.10	20240111	665	3.61	20240705	1293	-46.71	20230713	665	3.61	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
107	20240712	150811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	688	9	2	1.33	29906269	43530	64.95	679	693	679	882	476	679	687.03	0.00	0	-3894	697	687	683	673	669	686	672	241	203	500	460	1	1	48224558	332	-4.05	0.60	12	0.09	-170.00	1144.00	1349	20230710	-49.00	665	20240705	3.46	896	-23.21	20240111	665	3.46	20240705	1293	-46.79	20230713	665	3.46	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
108	20240712	140814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	691	12	2	1.77	23088089	33653	50.21	679	693	679	882	476	679	686.06	0.00	0	-3887	697	687	683	673	669	686	672	241	203	500	460	1	1	48224558	333	-4.06	0.60	12	0.07	-170.00	1144.00	1349	20230710	-48.78	665	20240705	3.91	896	-22.88	20240111	665	3.91	20240705	1293	-46.56	20230713	665	3.91	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
109	20240712	130808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	687	8	2	1.18	11712140	17135	25.57	679	693	679	882	476	679	683.52	0.00	0	-3887	697	687	683	673	669	686	672	241	203	500	460	1	1	48224558	331	-4.04	0.60	12	0.04	-170.00	1144.00	1349	20230710	-49.07	665	20240705	3.31	896	-23.33	20240111	665	3.31	20240705	1293	-46.87	20230713	665	3.31	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
110	20240712	120810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	683	4	2	0.59	10712492	15677	23.39	679	693	679	882	476	679	683.33	0.00	0	-3887	697	687	683	673	669	686	672	241	203	500	460	1	1	48224558	329	-4.02	0.60	12	0.03	-170.00	1144.00	1349	20230710	-49.37	665	20240705	2.71	896	-23.77	20240111	665	2.71	20240705	1293	-47.18	20230713	665	2.71	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
111	20240712	110806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	685	6	2	0.88	10374640	15183	22.65	679	693	679	882	476	679	683.31	0.00	0	-3887	697	687	683	673	669	686	672	241	203	500	460	1	1	48224558	330	-4.03	0.60	12	0.03	-170.00	1144.00	1349	20230710	-49.22	665	20240705	3.01	896	-23.55	20240111	665	3.01	20240705	1293	-47.02	20230713	665	3.01	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
112	20240712	100809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	687	8	2	1.18	9320239	13643	20.36	679	693	679	882	476	679	683.15	0.00	0	-3865	697	687	683	673	669	686	672	241	203	500	460	1	1	48224558	331	-4.04	0.60	12	0.03	-170.00	1144.00	1349	20230710	-49.07	665	20240705	3.31	896	-23.33	20240111	665	3.31	20240705	1293	-46.87	20230713	665	3.31	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
113	20240712	090805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	679	0	3	0.00	3910488	5725	8.54	679	693	679	882	476	679	683.05	0.00	0	-931	697	687	683	673	669	686	672	241	203	500	460	1	1	48224558	327	-3.99	0.59	12	0.01	-170.00	1144.00	1349	20230710	-49.67	665	20240705	2.11	896	-24.22	20240111	665	2.11	20240705	1293	-47.49	20230713	665	2.11	20240705	1.74	N	115480	500	241 억		0	N	N	0	N	00	N
114	20240711	160802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	679	-3	5	-0.44	45783886	66950	140.43	683	693	679	886	478	682	683.91	0.00	0	4039	689	685	680	676	671	687	678	241	204	500	460	1	1	48224558	327	-3.99	0.59	12	0.14	-170.00	1144.00	1349	20230710	-49.67	665	20240705	2.11	896	-24.22	20240111	665	2.11	20240705	1293	-47.49	20230713	665	2.11	20240705	1.85	N	115480	500	241 억		0	N	N	0	N	00	N
115	20240711	150809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	686	4	2	0.59	40657568	59405	124.61	683	693	679	886	478	682	684.41	0.00	0	4574	689	685	680	676	671	687	678	241	204	500	460	1	1	48224558	331	-4.04	0.60	12	0.12	-170.00	1144.00	1349	20230710	-49.15	665	20240705	3.16	896	-23.44	20240111	665	3.16	20240705	1293	-46.95	20230713	665	3.16	20240705	1.85	N	115480	500	241 억		0	N	N	0	N	00	N
116	20240711	140808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	689	7	2	1.03	32065863	46795	98.16	683	693	681	886	478	682	685.24	0.00	0	1152	689	685	680	676	671	687	678	241	204	500	460	1	1	48224558	332	-4.05	0.60	12	0.10	-170.00	1144.00	1349	20230710	-48.93	665	20240705	3.61	896	-23.10	20240111	665	3.61	20240705	1293	-46.71	20230713	665	3.61	20240705	1.85	N	115480	500	241 억		0	N	N	0	N	00	N
117	20240711	130806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	693	11	2	1.61	23848117	34805	73.01	683	693	681	886	478	682	685.19	0.00	0	1721	689	685	680	676	671	687	678	241	204	500	460	1	1	48224558	334	-4.08	0.61	12	0.07	-170.00	1144.00	1349	20230710	-48.63	665	20240705	4.21	896	-22.66	20240111	665	4.21	20240705	1293	-46.40	20230713	665	4.21	20240705	1.85	N	115480	500	241 억		0	N	N	0	N	00	N
118	20240711	120806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	688	6	2	0.88	20824423	30419	63.81	683	690	681	886	478	682	684.59	0.00	0	1745	689	685	680	676	671	687	678	241	204	500	460	1	1	48224558	332	-4.05	0.60	12	0.06	-170.00	1144.00	1349	20230710	-49.00	665	20240705	3.46	896	-23.21	20240111	665	3.46	20240705	1293	-46.79	20230713	665	3.46	20240705	1.85	N	115480	500	241 억		0	N	N	0	N	00	N
119	20240711	110803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	687	5	2	0.73	19659985	28724	60.25	683	690	681	886	478	682	684.44	0.00	0	619	689	685	680	676	671	687	678	241	204	500	460	1	1	48224558	331	-4.04	0.60	12	0.06	-170.00	1144.00	1349	20230710	-49.07	665	20240705	3.31	896	-23.33	20240111	665	3.31	20240705	1293	-46.87	20230713	665	3.31	20240705	1.85	N	115480	500	241 억		0	N	N	0	N	00	N
120	20240711	100805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	690	8	2	1.17	18607646	27187	57.03	683	690	681	886	478	682	684.43	0.00	0	325	689	685	680	676	671	687	678	241	204	500	460	1	1	48224558	333	-4.06	0.60	12	0.06	-170.00	1144.00	1349	20230710	-48.85	665	20240705	3.76	896	-22.99	20240111	665	3.76	20240705	1293	-46.64	20230713	665	3.76	20240705	1.85	N	115480	500	241 억		0	N	N	0	N	00	N
121	20240711	090803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	682	0	3	0.00	1069316	1567	3.29	683	683	682	886	478	682	682.40	0.00	0	-29	689	685	680	676	671	687	678	241	204	500	460	1	1	48224558	329	-4.01	0.60	12	0.00	-170.00	1144.00	1349	20230710	-49.44	665	20240705	2.56	896	-23.88	20240111	665	2.56	20240705	1293	-47.25	20230713	665	2.56	20240705	1.85	N	115480	500	241 억		0	N	N	0	N	00	N
122	20240710	160801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	682	3	2	0.44	32446010	47674	45.38	679	684	675	882	476	679	680.57	0.00	0	2889	697	688	677	668	657	682	662	241	203	500	460	1	1	48224558	329	-4.01	0.60	12	0.10	-170.00	1144.00	1349	20230710	-49.44	665	20240705	2.56	896	-23.88	20240111	665	2.56	20240705	1349	-49.44	20230710	665	2.56	20240705	1.85	N	115480	500	241 억		0	N	N	0	N	00	N
123	20240710	150803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	683	4	2	0.59	30523548	44855	42.70	679	684	675	882	476	679	680.49	0.00	0	2018	697	688	677	668	657	682	662	241	203	500	460	1	1	48224558	329	-4.02	0.60	12	0.09	-170.00	1144.00	1349	20230710	-49.37	665	20240705	2.71	896	-23.77	20240111	665	2.71	20240705	1349	-49.37	20230710	665	2.71	20240705	1.85	N	115480	500	241 억		0	N	N	0	N	00	N
124	20240710	140802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	683	4	2	0.59	26652756	39192	37.31	679	683	675	882	476	679	680.06	0.00	0	1339	697	688	677	668	657	682	662	241	203	500	460	1	1	48224558	329	-4.02	0.60	12	0.08	-170.00	1144.00	1349	20230710	-49.37	665	20240705	2.71	896	-23.77	20240111	665	2.71	20240705	1349	-49.37	20230710	665	2.71	20240705	1.85	N	115480	500	241 억		0	N	N	0	N	00	N
125	20240710	130802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	683	4	2	0.59	21789001	32064	30.52	679	683	675	882	476	679	679.55	0.00	0	-1209	697	688	677	668	657	682	662	241	203	500	460	1	1	48224558	329	-4.02	0.60	12	0.07	-170.00	1144.00	1349	20230710	-49.37	665	20240705	2.71	896	-23.77	20240111	665	2.71	20240705	1349	-49.37	20230710	665	2.71	20240705	1.85	N	115480	500	241 억		0	N	N	0	N	00	N
126	20240710	120801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	682	3	2	0.44	20298513	29874	28.44	679	682	675	882	476	679	679.47	0.00	0	-1698	697	688	677	668	657	682	662	241	203	500	460	1	1	48224558	329	-4.01	0.60	12	0.06	-170.00	1144.00	1349	20230710	-49.44	665	20240705	2.56	896	-23.88	20240111	665	2.56	20240705	1349	-49.44	20230710	665	2.56	20240705	1.85	N	115480	500	241 억		0	N	N	0	N	00	N
127	20240710	110802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	680	1	2	0.15	8042673	11851	11.28	679	680	675	882	476	679	678.65	0.00	0	-1806	697	688	677	668	657	682	662	241	203	500	460	1	1	48224558	328	-4.00	0.59	12	0.02	-170.00	1144.00	1349	20230710	-49.59	665	20240705	2.26	896	-24.11	20240111	665	2.26	20240705	1349	-49.59	20230710	665	2.26	20240705	1.85	N	115480	500	241 억		0	N	N	0	N	00	N
128	20240710	100758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	678	-1	5	-0.15	3637422	5368	5.11	679	679	675	882	476	679	677.61	0.00	0	-1934	697	688	677	668	657	682	662	241	203	500	460	1	1	48224558	327	-3.99	0.59	12	0.01	-170.00	1144.00	1349	20230710	-49.74	665	20240705	1.95	896	-24.33	20240111	665	1.95	20240705	1349	-49.74	20230710	665	1.95	20240705	1.85	N	115480	500	241 억		0	N	N	0	N	00	N
129	20240710	090802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	678	-1	5	-0.15	1830548	2700	2.57	679	679	675	882	476	679	677.98	0.00	0	-1934	697	688	677	668	657	682	662	241	203	500	460	1	1	48224558	327	-3.99	0.59	12	0.01	-170.00	1144.00	1349	20230710	-49.74	665	20240705	1.95	896	-24.33	20240111	665	1.95	20240705	1349	-49.74	20230710	665	1.95	20240705	1.85	N	115480	500	241 억		0	N	N	0	N	00	N
130	20240709	160758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	679	-1	5	-0.15	70909589	105045	229.00	680	686	666	884	476	680	675.04	0.00	0	5342	685	682	677	674	669	684	676	241	204	500	460	1	1	48224558	327	-3.99	0.59	12	0.22	-170.00	1144.00	1349	20230710	-49.67	665	20240705	2.11	896	-24.22	20240111	665	2.11	20240705	1349	-49.67	20230710	665	2.11	20240705	1.86	N	115480	500	241 억		0	N	N	0	N	00	N
131	20240709	150801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	677	-3	5	-0.44	64220044	95175	207.48	680	686	666	884	476	680	674.76	0.00	0	10636	685	682	677	674	669	684	676	241	204	500	460	1	1	48224558	326	-3.98	0.59	12	0.20	-170.00	1144.00	1349	20230710	-49.81	665	20240705	1.80	896	-24.44	20240111	665	1.80	20240705	1349	-49.81	20230710	665	1.80	20240705	1.86	N	115480	500	241 억		0	N	N	0	N	00	N
132	20240709	140801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	677	-3	5	-0.44	22839671	33582	73.21	680	686	675	884	476	680	680.12	0.00	0	2954	685	682	677	674	669	684	676	241	204	500	460	1	1	48224558	326	-3.98	0.59	12	0.07	-170.00	1144.00	1349	20230710	-49.81	665	20240705	1.80	896	-24.44	20240111	665	1.80	20240705	1349	-49.81	20230710	665	1.80	20240705	1.86	N	115480	500	241 억		0	N	N	0	N	00	N
133	20240709	130804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	679	-1	5	-0.15	21537015	31666	69.03	680	686	675	884	476	680	680.13	0.00	0	2954	685	682	677	674	669	684	676	241	204	500	460	1	1	48224558	327	-3.99	0.59	12	0.07	-170.00	1144.00	1349	20230710	-49.67	665	20240705	2.11	896	-24.22	20240111	665	2.11	20240705	1349	-49.67	20230710	665	2.11	20240705	1.86	N	115480	500	241 억		0	N	N	0	N	00	N
134	20240709	120805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	680	0	3	0.00	15411109	22622	49.32	680	686	679	884	476	680	681.24	0.00	0	2474	685	682	677	674	669	684	676	241	204	500	460	1	1	48224558	328	-4.00	0.59	12	0.05	-170.00	1144.00	1349	20230710	-49.59	665	20240705	2.26	896	-24.11	20240111	665	2.26	20240705	1349	-49.59	20230710	665	2.26	20240705	1.86	N	115480	500	241 억		0	N	N	0	N	00	N
135	20240709	110805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	680	0	3	0.00	13416052	19688	42.92	680	686	679	884	476	680	681.43	0.00	0	2474	685	682	677	674	669	684	676	241	204	500	460	1	1	48224558	328	-4.00	0.59	12	0.04	-170.00	1144.00	1349	20230710	-49.59	665	20240705	2.26	896	-24.11	20240111	665	2.26	20240705	1349	-49.59	20230710	665	2.26	20240705	1.86	N	115480	500	241 억		0	N	N	0	N	00	N
136	20240709	100802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	684	4	2	0.59	7274775	10666	23.25	680	686	680	884	476	680	682.05	0.00	0	753	685	682	677	674	669	684	676	241	204	500	460	1	1	48224558	330	-4.02	0.60	12	0.02	-170.00	1144.00	1349	20230710	-49.30	665	20240705	2.86	896	-23.66	20240111	665	2.86	20240705	1349	-49.30	20230710	665	2.86	20240705	1.86	N	115480	500	241 억		0	N	N	0	N	00	N
137	20240709	090800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	680	0	3	0.00	633080	931	2.03	680	680	680	884	476	680	680.00	0.00	0	-138	685	682	677	674	669	684	676	241	204	500	460	1	1	48224558	328	-4.00	0.59	12	0.00	-170.00	1144.00	1349	20230710	-49.59	665	20240705	2.26	896	-24.11	20240111	665	2.26	20240705	1349	-49.59	20230710	665	2.26	20240705	1.86	N	115480	500	241 억		0	N	N	0	N	00	N
138	20240708	160755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	680	7	2	1.04	30974868	45844	33.66	673	680	672	874	472	673	675.66	0.00	0	5356	691	681	673	663	655	678	660	241	201	500	450	1	1	48224558	328	-4.00	0.59	12	0.10	-170.00	1144.00	1349	20230710	-49.59	665	20240705	2.26	896	-24.11	20240111	665	2.26	20240705	1349	-49.59	20230710	665	2.26	20240705	1.90	N	115480	500	241 억		0	N	N	0	N	00	N
139	20240708	150757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	679	6	2	0.89	28462682	42147	30.94	673	680	672	874	472	673	675.32	0.00	0	4916	691	681	673	663	655	678	660	241	201	500	450	1	1	48224558	327	-3.99	0.59	12	0.09	-170.00	1144.00	1349	20230710	-49.67	665	20240705	2.11	896	-24.22	20240111	665	2.11	20240705	1349	-49.67	20230710	665	2.11	20240705	1.90	N	115480	500	241 억		0	N	N	0	N	00	N
140	20240708	140759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	675	2	2	0.30	21683419	32093	23.56	673	680	672	874	472	673	675.64	0.00	0	3319	691	681	673	663	655	678	660	241	201	500	450	1	1	48224558	326	-3.97	0.59	12	0.07	-170.00	1144.00	1349	20230710	-49.96	665	20240705	1.50	896	-24.67	20240111	665	1.50	20240705	1349	-49.96	20230710	665	1.50	20240705	1.90	N	115480	500	241 억		0	N	N	0	N	00	N
141	20240708	130755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	677	4	2	0.59	20563053	30433	22.34	673	680	672	874	472	673	675.68	0.00	0	3001	691	681	673	663	655	678	660	241	201	500	450	1	1	48224558	326	-3.98	0.59	12	0.06	-170.00	1144.00	1349	20230710	-49.81	665	20240705	1.80	896	-24.44	20240111	665	1.80	20240705	1349	-49.81	20230710	665	1.80	20240705	1.90	N	115480	500	241 억		0	N	N	0	N	00	N
142	20240708	120757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	680	7	2	1.04	14021312	20745	15.23	673	680	673	874	472	673	675.89	0.00	0	526	691	681	673	663	655	678	660	241	201	500	450	1	1	48224558	328	-4.00	0.59	12	0.04	-170.00	1144.00	1349	20230710	-49.59	665	20240705	2.26	896	-24.11	20240111	665	2.26	20240705	1349	-49.59	20230710	665	2.26	20240705	1.90	N	115480	500	241 억		0	N	N	0	N	00	N
143	20240708	110755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	676	3	2	0.45	8863371	13129	9.64	673	679	673	874	472	673	675.10	0.00	0	-83	691	681	673	663	655	678	660	241	201	500	450	1	1	48224558	326	-3.98	0.59	12	0.03	-170.00	1144.00	1349	20230710	-49.89	665	20240705	1.65	896	-24.55	20240111	665	1.65	20240705	1349	-49.89	20230710	665	1.65	20240705	1.90	N	115480	500	241 억		0	N	N	0	N	00	N
144	20240708	100755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	677	4	2	0.59	6851544	10154	7.45	673	679	673	874	472	673	674.76	0.00	0	-92	691	681	673	663	655	678	660	241	201	500	450	1	1	48224558	326	-3.98	0.59	12	0.02	-170.00	1144.00	1349	20230710	-49.81	665	20240705	1.80	896	-24.44	20240111	665	1.80	20240705	1349	-49.81	20230710	665	1.80	20240705	1.90	N	115480	500	241 억		0	N	N	0	N	00	N
145	20240708	090755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	679	6	2	0.89	3093673	4593	3.37	673	679	673	874	472	673	673.56	0.00	0	-92	691	681	673	663	655	678	660	241	201	500	450	1	1	48224558	327	-3.99	0.59	12	0.01	-170.00	1144.00	1349	20230710	-49.67	665	20240705	2.11	896	-24.22	20240111	665	2.11	20240705	1349	-49.67	20230710	665	2.11	20240705	1.90	N	115480	500	241 억		0	N	N	0	N	00	N
146	20240705	160751	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	673	-7	5	-1.03	91052836	135501	78.03	679	683	665	884	476	680	671.97	0.00	0	9104	704	692	680	668	656	686	662	241	204	500	460	1	1	48224558	325	-3.96	0.59	12	0.28	-170.00	1144.00	1349	20230710	-50.11	665	20240705	1.20	896	-24.89	20240111	665	1.20	20240705	1349	-50.11	20230710	665	1.20	20240705	1.90	N	115480	500	241 억		0	N	N	0	N	00	N
147	20240705	150754	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	671	-9	5	-1.32	75932421	112869	65.00	679	683	665	884	476	680	672.75	0.00	0	2819	704	692	680	668	656	686	662	241	204	500	460	1	1	48224558	324	-3.95	0.59	12	0.23	-170.00	1144.00	1349	20230710	-50.26	665	20240705	0.90	896	-25.11	20240111	665	0.90	20240705	1349	-50.26	20230710	665	0.90	20240705	1.90	N	115480	500	241 억		0	N	N	0	N	00	N
148	20240705	140755	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	667	-13	5	-1.91	67685060	100565	57.92	679	683	665	884	476	680	673.05	0.00	0	1747	704	692	680	668	656	686	662	241	204	500	460	1	1	48224558	322	-3.92	0.58	12	0.21	-170.00	1144.00	1349	20230710	-50.56	665	20240705	0.30	896	-25.56	20240111	665	0.30	20240705	1349	-50.56	20230710	665	0.30	20240705	1.90	N	115480	500	241 억		0	N	N	0	N	00	N
149	20240705	130754	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	669	-11	5	-1.62	49941447	74033	42.64	679	683	666	884	476	680	674.58	0.00	0	1710	704	692	680	668	656	686	662	241	204	500	460	1	1	48224558	323	-3.94	0.58	12	0.15	-170.00	1144.00	1349	20230710	-50.41	666	20240705	0.45	896	-25.33	20240111	666	0.45	20240705	1349	-50.41	20230710	666	0.45	20240705	1.90	N	115480	500	241 억		0	N	N	0	N	00	N
150	20240705	120754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	676	-4	5	-0.59	24024351	35394	20.38	679	683	671	884	476	680	678.77	0.00	0	-3324	704	692	680	668	656	686	662	241	204	500	460	1	1	48224558	326	-3.98	0.59	12	0.07	-170.00	1144.00	1349	20230710	-49.89	668	20240704	1.20	896	-24.55	20240111	668	1.20	20240704	1349	-49.89	20230710	668	1.20	20240704	1.90	N	115480	500	241 억		0	N	N	0	N	00	N
151	20240705	110751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	677	-3	5	-0.44	22152483	32630	18.79	679	683	671	884	476	680	678.90	0.00	0	-3293	704	692	680	668	656	686	662	241	204	500	460	1	1	48224558	326	-3.98	0.59	12	0.07	-170.00	1144.00	1349	20230710	-49.81	668	20240704	1.35	896	-24.44	20240111	668	1.35	20240704	1349	-49.81	20230710	668	1.35	20240704	1.90	N	115480	500	241 억		0	N	N	0	N	00	N
152	20240705	100752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	682	2	2	0.29	16026604	23602	13.59	679	683	671	884	476	680	679.04	0.00	0	-2646	704	692	680	668	656	686	662	241	204	500	460	1	1	48224558	329	-4.01	0.60	12	0.05	-170.00	1144.00	1349	20230710	-49.44	668	20240704	2.10	896	-23.88	20240111	668	2.10	20240704	1349	-49.44	20230710	668	2.10	20240704	1.90	N	115480	500	241 억		0	N	N	0	N	00	N
153	20240705	090752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	674	-6	5	-0.88	6971186	10279	5.92	679	680	671	884	476	680	678.20	0.00	0	-712	704	692	680	668	656	686	662	241	204	500	460	1	1	48224558	325	-3.96	0.59	12	0.02	-170.00	1144.00	1349	20230710	-50.04	668	20240704	0.90	896	-24.78	20240111	668	0.90	20240704	1349	-50.04	20230710	668	0.90	20240704	1.90	N	115480	500	241 억		0	N	N	0	N	00	N
154	20240704	160748	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	680	-13	5	-1.88	117198318	173148	117.11	692	692	668	900	486	693	676.87	0.00	0	-724	702	697	688	683	674	700	686	241	207	500	470	1	1	48224558	328	-4.00	0.59	12	0.36	-170.00	1144.00	1349	20230710	-49.59	668	20240704	1.80	896	-24.11	20240111	668	1.80	20240704	1349	-49.59	20230710	668	1.80	20240704	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
155	20240704	150752	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	671	-22	5	-3.17	95079808	140410	94.97	692	692	668	900	486	693	677.16	0.00	0	-523	702	697	688	683	674	700	686	241	207	500	470	1	1	48224558	324	-3.95	0.59	12	0.29	-170.00	1144.00	1349	20230710	-50.26	668	20240704	0.45	896	-25.11	20240111	668	0.45	20240704	1349	-50.26	20230710	668	0.45	20240704	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
156	20240704	140751	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	675	-18	5	-2.60	68588157	100936	68.27	692	692	673	900	486	693	679.52	0.00	0	3709	702	697	688	683	674	700	686	241	207	500	470	1	1	48224558	326	-3.97	0.59	12	0.21	-170.00	1144.00	1349	20230710	-49.96	673	20240704	0.30	896	-24.67	20240111	673	0.30	20240704	1349	-49.96	20230710	673	0.30	20240704	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
157	20240704	130751	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	678	-15	5	-2.16	58052550	85342	57.72	692	692	673	900	486	693	680.23	0.00	0	3726	702	697	688	683	674	700	686	241	207	500	470	1	1	48224558	327	-3.99	0.59	12	0.18	-170.00	1144.00	1349	20230710	-49.74	673	20240704	0.74	896	-24.33	20240111	673	0.74	20240704	1349	-49.74	20230710	673	0.74	20240704	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
158	20240704	120751	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	685	-8	5	-1.15	31492025	46082	31.17	692	692	678	900	486	693	683.39	0.00	0	78	702	697	688	683	674	700	686	241	207	500	470	1	1	48224558	330	-4.03	0.60	12	0.10	-170.00	1144.00	1349	20230710	-49.22	678	20240704	1.03	896	-23.55	20240111	678	1.03	20240704	1349	-49.22	20230710	678	1.03	20240704	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
159	20240704	110750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	684	-9	5	-1.30	19969320	29168	19.73	692	692	681	900	486	693	684.63	0.00	0	145	702	697	688	683	674	700	686	241	207	500	470	1	1	48224558	330	-4.02	0.60	12	0.06	-170.00	1144.00	1349	20230710	-49.30	679	20240703	0.74	896	-23.66	20240111	679	0.74	20240703	1349	-49.30	20230710	679	0.74	20240703	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
160	20240704	100750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	688	-5	5	-0.72	6363302	9244	6.25	692	692	687	900	486	693	688.37	0.00	0	-998	702	697	688	683	674	700	686	241	207	500	470	1	1	48224558	332	-4.05	0.60	12	0.02	-170.00	1144.00	1349	20230710	-49.00	679	20240703	1.33	896	-23.21	20240111	679	1.33	20240703	1349	-49.00	20230710	679	1.33	20240703	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
161	20240704	090751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	690	-3	5	-0.43	138942	201	0.14	692	692	690	900	486	693	691.25	0.00	0	-100	702	697	688	683	674	700	686	241	207	500	470	1	1	48224558	333	-4.06	0.60	12	0.00	-170.00	1144.00	1349	20230710	-48.85	679	20240703	1.62	896	-22.99	20240111	679	1.62	20240703	1349	-48.85	20230710	679	1.62	20240703	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
162	20240703	160747	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	693	3	2	0.43	101178642	147810	130.11	690	693	679	897	483	690	684.51	0.00	0	1450	708	699	691	682	674	695	678	241	207	500	460	1	1	48224558	334	-4.08	0.61	12	0.31	-170.00	1144.00	1349	20230710	-48.63	679	20240703	2.06	896	-22.66	20240111	679	2.06	20240703	1349	-48.63	20230710	679	2.06	20240703	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
163	20240703	150749	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	683	-7	5	-1.01	86502064	126414	111.28	690	693	679	897	483	690	684.28	0.00	0	1987	708	699	691	682	674	695	678	241	207	500	460	1	1	48224558	329	-4.02	0.60	12	0.26	-170.00	1144.00	1349	20230710	-49.37	679	20240703	0.59	896	-23.77	20240111	679	0.59	20240703	1349	-49.37	20230710	679	0.59	20240703	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
164	20240703	140749	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	681	-9	5	-1.30	73137508	106824	94.03	690	693	680	897	483	690	684.65	0.00	0	1762	708	699	691	682	674	695	678	241	207	500	460	1	1	48224558	328	-4.01	0.60	12	0.22	-170.00	1144.00	1349	20230710	-49.52	680	20240703	0.15	896	-24.00	20240111	680	0.15	20240703	1349	-49.52	20230710	680	0.15	20240703	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
165	20240703	130749	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	687	-3	5	-0.43	48404543	70534	62.09	690	693	682	897	483	690	686.26	0.00	0	2109	708	699	691	682	674	695	678	241	207	500	460	1	1	48224558	331	-4.04	0.60	12	0.15	-170.00	1144.00	1349	20230710	-49.07	682	20240703	0.73	896	-23.33	20240111	682	0.73	20240703	1349	-49.07	20230710	682	0.73	20240703	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
166	20240703	120748	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	684	-6	5	-0.87	40231063	58631	51.61	690	693	682	897	483	690	686.17	0.00	0	1867	708	699	691	682	674	695	678	241	207	500	460	1	1	48224558	330	-4.02	0.60	12	0.12	-170.00	1144.00	1349	20230710	-49.30	682	20240703	0.29	896	-23.66	20240111	682	0.29	20240703	1349	-49.30	20230710	682	0.29	20240703	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
167	20240703	110750	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	683	-7	5	-1.01	35148671	51210	45.08	690	693	682	897	483	690	686.36	0.00	0	1961	708	699	691	682	674	695	678	241	207	500	460	1	1	48224558	329	-4.02	0.60	12	0.11	-170.00	1144.00	1349	20230710	-49.37	682	20240703	0.15	896	-23.77	20240111	682	0.15	20240703	1349	-49.37	20230710	682	0.15	20240703	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
168	20240703	100751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	692	2	2	0.29	18974070	27580	24.28	690	693	686	897	483	690	687.96	0.00	0	2554	708	699	691	682	674	695	678	241	207	500	460	1	1	48224558	334	-4.07	0.60	12	0.06	-170.00	1144.00	1349	20230710	-48.70	683	20240702	1.32	896	-22.77	20240111	683	1.32	20240702	1349	-48.70	20230710	683	1.32	20240702	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
169	20240703	090748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	690	0	3	0.00	4235659	6152	5.42	690	690	686	897	483	690	688.50	0.00	0	2651	708	699	691	682	674	695	678	241	207	500	460	1	1	48224558	333	-4.06	0.60	12	0.01	-170.00	1144.00	1349	20230710	-48.85	683	20240702	1.02	896	-22.99	20240111	683	1.02	20240702	1349	-48.85	20230710	683	1.02	20240702	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
170	20240702	160746	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	690	-10	5	-1.43	78333308	113602	143.60	700	700	683	910	490	700	689.54	0.00	0	2470	709	704	699	694	689	705	695	241	210	500	470	1	1	48224558	333	-4.06	0.60	12	0.24	-170.00	1144.00	1349	20230710	-48.85	683	20240702	1.02	896	-22.99	20240111	683	1.02	20240702	1349	-48.85	20230710	683	1.02	20240702	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
171	20240702	150747	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	693	-7	5	-1.00	60073136	87156	110.17	700	700	683	910	490	700	689.26	0.00	0	2483	709	704	699	694	689	705	695	241	210	500	470	1	1	48224558	334	-4.08	0.61	12	0.18	-170.00	1144.00	1349	20230710	-48.63	683	20240702	1.46	896	-22.66	20240111	683	1.46	20240702	1349	-48.63	20230710	683	1.46	20240702	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
172	20240702	140747	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	699	-1	5	-0.14	53732943	77961	98.55	700	700	683	910	490	700	689.23	0.00	0	2483	709	704	699	694	689	705	695	241	210	500	470	1	1	48224558	337	-4.11	0.61	12	0.16	-170.00	1144.00	1349	20230710	-48.18	683	20240702	2.34	896	-21.99	20240111	683	2.34	20240702	1349	-48.18	20230710	683	2.34	20240702	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
173	20240702	130747	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	689	-11	5	-1.57	51429896	74621	94.33	700	700	683	910	490	700	689.21	0.00	0	2485	709	704	699	694	689	705	695	241	210	500	470	1	1	48224558	332	-4.05	0.60	12	0.15	-170.00	1144.00	1349	20230710	-48.93	683	20240702	0.88	896	-23.10	20240111	683	0.88	20240702	1349	-48.93	20230710	683	0.88	20240702	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
174	20240702	120747	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	685	-15	5	-2.14	44650275	64775	81.88	700	700	683	910	490	700	689.31	0.00	0	2499	709	704	699	694	689	705	695	241	210	500	470	1	1	48224558	330	-4.03	0.60	12	0.13	-170.00	1144.00	1349	20230710	-49.22	683	20240702	0.29	896	-23.55	20240111	683	0.29	20240702	1349	-49.22	20230710	683	0.29	20240702	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
175	20240702	110746	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	690	-10	5	-1.43	28262166	40905	51.71	700	700	688	910	490	700	690.92	0.00	0	105	709	704	699	694	689	705	695	241	210	500	470	1	1	48224558	333	-4.06	0.60	12	0.08	-170.00	1144.00	1349	20230710	-48.85	688	20240702	0.29	896	-22.99	20240111	688	0.29	20240702	1349	-48.85	20230710	688	0.29	20240702	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
176	20240702	100747	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	692	-8	5	-1.14	16380327	23695	29.95	700	700	688	910	490	700	691.30	0.00	0	-882	709	704	699	694	689	705	695	241	210	500	470	1	1	48224558	334	-4.07	0.60	12	0.05	-170.00	1144.00	1349	20230710	-48.70	688	20240702	0.58	896	-22.77	20240111	688	0.58	20240702	1349	-48.70	20230710	688	0.58	20240702	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
177	20240702	090748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	696	-4	5	-0.57	845293	1208	1.53	700	700	696	910	490	700	699.75	0.00	0	-105	709	704	699	694	689	705	695	241	210	500	470	1	1	48224558	336	-4.09	0.61	12	0.00	-170.00	1144.00	1349	20230710	-48.41	694	20240628	0.29	896	-22.32	20240111	694	0.29	20240628	1349	-48.41	20230710	694	0.29	20240628	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
178	20240701	160744	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	700	0	3	0.00	55097194	79103	124.28	700	704	694	910	490	700	696.52	0.00	0	-217	714	706	700	692	686	704	690	241	210	500	470	1	1	48224558	338	-4.12	0.61	12	0.16	-170.00	1144.00	1349	20230710	-48.11	694	20240701	0.86	896	-21.88	20240111	694	0.86	20240701	1349	-48.11	20230710	694	0.86	20240701	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
179	20240701	150746	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	696	-4	5	-0.57	49401407	70919	111.43	700	704	694	910	490	700	696.59	0.00	0	126	714	706	700	692	686	704	690	241	210	500	470	1	1	48224558	336	-4.09	0.61	12	0.15	-170.00	1144.00	1349	20230710	-48.41	694	20240701	0.29	896	-22.32	20240111	694	0.29	20240701	1349	-48.41	20230710	694	0.29	20240701	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
180	20240701	140745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	696	-4	5	-0.57	37613587	53968	84.79	700	704	695	910	490	700	696.96	0.00	0	-334	714	706	700	692	686	704	690	241	210	500	470	1	1	48224558	336	-4.09	0.61	12	0.11	-170.00	1144.00	1349	20230710	-48.41	694	20240628	0.29	896	-22.32	20240111	694	0.29	20240628	1349	-48.41	20230710	694	0.29	20240628	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
181	20240701	130745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	699	-1	5	-0.14	32014532	45935	72.17	700	704	695	910	490	700	696.95	0.00	0	-334	714	706	700	692	686	704	690	241	210	500	470	1	1	48224558	337	-4.11	0.61	12	0.10	-170.00	1144.00	1349	20230710	-48.18	694	20240628	0.72	896	-21.99	20240111	694	0.72	20240628	1349	-48.18	20230710	694	0.72	20240628	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
182	20240701	120746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	699	-1	5	-0.14	24864759	35683	56.06	700	704	695	910	490	700	696.82	0.00	0	-334	714	706	700	692	686	704	690	241	210	500	470	1	1	48224558	337	-4.11	0.61	12	0.07	-170.00	1144.00	1349	20230710	-48.18	694	20240628	0.72	896	-21.99	20240111	694	0.72	20240628	1349	-48.18	20230710	694	0.72	20240628	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
183	20240701	110744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	701	1	2	0.14	19973256	28684	45.07	700	704	695	910	490	700	696.32	0.00	0	-541	714	706	700	692	686	704	690	241	210	500	470	1	1	48224558	338	-4.12	0.61	12	0.06	-170.00	1144.00	1349	20230710	-48.04	694	20240628	1.01	896	-21.76	20240111	694	1.01	20240628	1349	-48.04	20230710	694	1.01	20240628	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
184	20240701	100743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	697	-3	5	-0.43	14098588	20257	31.83	700	701	695	910	490	700	695.99	0.00	0	-326	714	706	700	692	686	704	690	241	210	500	470	1	1	48224558	336	-4.10	0.61	12	0.04	-170.00	1144.00	1349	20230710	-48.33	694	20240628	0.43	896	-22.21	20240111	694	0.43	20240628	1349	-48.33	20230710	694	0.43	20240628	1.91	N	115480	500	241 억		0	N	N	0	N	00	N
185	20240701	090742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	701	1	2	0.14	911443	1302	2.05	700	701	700	910	490	700	700.03	0.00	0	-185	714	706	700	692	686	704	690	241	210	500	470	1	1	48224558	338	-4.12	0.61	12	0.00	-170.00	1144.00	1349	20230710	-48.04	694	20240628	1.01	896	-21.76	20240111	694	1.01	20240628	1349	-48.04	20230710	694	1.01	20240628	1.91	N	115480	500	241 억		0	N	N	0	N	00	N