KissMeData/225190/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	161018	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1680	-5	5	-0.30	79290914	47212	26.70	1685	1696	1670	2190	1180	1685	1679.47	0.77	0	5630	1813	1749	1717	1653	1621	1733	1637	51	505	100	1240	1	1	50748440	853	120.00	2.83	12	0.09	14.00	593.00	2475	20240422	-32.12	1670	20240731	0.60	2475	-32.12	20240422	1670	0.60	20240731	10050	-83.28	20230918	1670	0.60	20240731	1.28	N	225190	100	50 억		390951	N	N	0	N	00	N
3	20240731	151034	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1686	1	2	0.06	74202341	44192	24.99	1685	1696	1670	2190	1180	1685	1679.09	0.77	0	6306	1813	1749	1717	1653	1621	1733	1637	51	505	100	1240	1	1	50748440	856	120.43	2.84	12	0.09	14.00	593.00	2475	20240422	-31.88	1670	20240731	0.96	2475	-31.88	20240422	1670	0.96	20240731	10050	-83.22	20230918	1670	0.96	20240731	1.28	N	225190	100	50 억		390951	N	N	0	N	00	N
4	20240731	141032	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1688	3	2	0.18	70539022	42020	23.76	1685	1696	1670	2190	1180	1685	1678.70	0.77	0	6307	1813	1749	1717	1653	1621	1733	1637	51	505	100	1240	1	1	50748440	857	120.57	2.85	12	0.08	14.00	593.00	2475	20240422	-31.80	1670	20240731	1.08	2475	-31.80	20240422	1670	1.08	20240731	10050	-83.20	20230918	1670	1.08	20240731	1.28	N	225190	100	50 억		390951	N	N	0	N	00	N
5	20240731	131028	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1689	4	2	0.24	70253767	41851	23.66	1685	1696	1670	2190	1180	1685	1678.66	0.77	0	6307	1813	1749	1717	1653	1621	1733	1637	51	505	100	1240	1	1	50748440	857	120.64	2.85	12	0.08	14.00	593.00	2475	20240422	-31.76	1670	20240731	1.14	2475	-31.76	20240422	1670	1.14	20240731	10050	-83.19	20230918	1670	1.14	20240731	1.28	N	225190	100	50 억		390951	N	N	0	N	00	N
6	20240731	121028	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1686	1	2	0.06	67134597	39994	22.61	1685	1696	1670	2190	1180	1685	1678.62	0.77	0	6307	1813	1749	1717	1653	1621	1733	1637	51	505	100	1240	1	1	50748440	856	120.43	2.84	12	0.08	14.00	593.00	2475	20240422	-31.88	1670	20240731	0.96	2475	-31.88	20240422	1670	0.96	20240731	10050	-83.22	20230918	1670	0.96	20240731	1.28	N	225190	100	50 억		390951	N	N	0	N	00	N
7	20240731	111031	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1673	-12	5	-0.71	46454275	27623	15.62	1685	1696	1670	2190	1180	1685	1681.72	0.77	0	2121	1813	1749	1717	1653	1621	1733	1637	51	505	100	1240	1	1	50748440	849	119.50	2.82	12	0.05	14.00	593.00	2475	20240422	-32.40	1670	20240731	0.18	2475	-32.40	20240422	1670	0.18	20240731	10050	-83.35	20230918	1670	0.18	20240731	1.28	N	225190	100	50 억		390951	N	N	0	N	00	N
8	20240731	101026	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1686	1	2	0.06	6702822	3972	2.25	1685	1696	1683	2190	1180	1685	1687.52	0.77	0	-114	1813	1749	1717	1653	1621	1733	1637	51	505	100	1240	1	1	50748440	856	120.43	2.84	12	0.01	14.00	593.00	2475	20240422	-31.88	1683	20240731	0.18	2475	-31.88	20240422	1683	0.18	20240731	10050	-83.22	20230918	1683	0.18	20240731	1.28	N	225190	100	50 억		390951	N	N	0	N	00	N
9	20240731	091027	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1696	11	2	0.65	2114543	1253	0.71	1685	1696	1683	2190	1180	1685	1687.58	0.77	0	-115	1813	1749	1717	1653	1621	1733	1637	51	505	100	1240	1	1	50748440	861	121.14	2.86	12	0.00	14.00	593.00	2475	20240422	-31.47	1683	20240731	0.77	2475	-31.47	20240422	1683	0.77	20240731	10050	-83.12	20230918	1683	0.77	20240731	1.28	N	225190	100	50 억		390951	N	N	0	N	00	N
10	20240730	161001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1685	-11	5	-0.65	302821885	176567	586.78	1781	1781	1685	2200	1188	1696	1715.06	0.88	0	-53491	1735	1715	1704	1684	1673	1710	1679	51	504	100	1250	1	1	50748440	855	120.36	2.84	12	0.35	14.00	593.00	2475	20240422	-31.92	1683	20240722	0.12	2475	-31.92	20240422	1683	0.12	20240722	10050	-83.23	20230918	1683	0.12	20240722	1.29	N	225190	100	50 억		444442	N	N	0	N	00	N
11	20240730	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1690	-6	5	-0.35	280831964	163526	543.44	1781	1781	1686	2200	1188	1696	1717.35	0.88	0	-51683	1735	1715	1704	1684	1673	1710	1679	51	504	100	1250	1	1	50748440	858	120.71	2.85	12	0.32	14.00	593.00	2475	20240422	-31.72	1683	20240722	0.42	2475	-31.72	20240422	1683	0.42	20240722	10050	-83.18	20230918	1683	0.42	20240722	1.29	N	225190	100	50 억		444442	N	N	0	N	00	N
12	20240730	141010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1692	-4	5	-0.24	257382434	149648	497.32	1781	1781	1688	2200	1188	1696	1719.92	0.88	0	-45382	1735	1715	1704	1684	1673	1710	1679	51	504	100	1250	1	1	50748440	859	120.86	2.85	12	0.29	14.00	593.00	2475	20240422	-31.64	1683	20240722	0.53	2475	-31.64	20240422	1683	0.53	20240722	10050	-83.16	20230918	1683	0.53	20240722	1.29	N	225190	100	50 억		444442	N	N	0	N	00	N
13	20240730	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1692	-4	5	-0.24	250055575	145314	482.92	1781	1781	1688	2200	1188	1696	1720.79	0.88	0	-45382	1735	1715	1704	1684	1673	1710	1679	51	504	100	1250	1	1	50748440	859	120.86	2.85	12	0.29	14.00	593.00	2475	20240422	-31.64	1683	20240722	0.53	2475	-31.64	20240422	1683	0.53	20240722	10050	-83.16	20230918	1683	0.53	20240722	1.29	N	225190	100	50 억		444442	N	N	0	N	00	N
14	20240730	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1692	-4	5	-0.24	247923716	144054	478.73	1781	1781	1688	2200	1188	1696	1721.05	0.88	0	-45382	1735	1715	1704	1684	1673	1710	1679	51	504	100	1250	1	1	50748440	859	120.86	2.85	12	0.28	14.00	593.00	2475	20240422	-31.64	1683	20240722	0.53	2475	-31.64	20240422	1683	0.53	20240722	10050	-83.16	20230918	1683	0.53	20240722	1.29	N	225190	100	50 억		444442	N	N	0	N	00	N
15	20240730	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1695	-1	5	-0.06	205468460	118941	395.27	1781	1781	1694	2200	1188	1696	1727.48	0.88	0	-44060	1735	1715	1704	1684	1673	1710	1679	51	504	100	1250	1	1	50748440	860	121.07	2.86	12	0.23	14.00	593.00	2475	20240422	-31.52	1683	20240722	0.71	2475	-31.52	20240422	1683	0.71	20240722	10050	-83.13	20230918	1683	0.71	20240722	1.29	N	225190	100	50 억		444442	N	N	0	N	00	N
16	20240730	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1702	6	2	0.35	192697242	111416	370.26	1781	1781	1700	2200	1188	1696	1729.53	0.88	0	-41137	1735	1715	1704	1684	1673	1710	1679	51	504	100	1250	1	1	50748440	864	121.57	2.87	12	0.22	14.00	593.00	2475	20240422	-31.23	1683	20240722	1.13	2475	-31.23	20240422	1683	1.13	20240722	10050	-83.06	20230918	1683	1.13	20240722	1.29	N	225190	100	50 억		444442	N	N	0	N	00	N
17	20240730	091024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1712	16	2	0.94	107150485	61166	203.27	1781	1781	1702	2200	1188	1696	1751.80	0.88	0	-19302	1735	1715	1704	1684	1673	1710	1679	51	504	100	1250	1	1	50748440	869	122.29	2.89	12	0.12	14.00	593.00	2475	20240422	-30.83	1683	20240722	1.72	2475	-30.83	20240422	1683	1.72	20240722	10050	-82.97	20230918	1683	1.72	20240722	1.29	N	225190	100	50 억		444442	N	N	0	N	00	N
18	20240729	161000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1696	1	2	0.06	51115416	30091	54.24	1724	1724	1693	2200	1187	1695	1698.69	0.88	0	-2858	1715	1704	1694	1683	1673	1700	1679	51	505	100	1250	1	1	50748440	861	121.14	2.86	12	0.06	14.00	593.00	2475	20240422	-31.47	1683	20240722	0.77	2475	-31.47	20240422	1683	0.77	20240722	10050	-83.12	20230918	1683	0.77	20240722	1.32	N	225190	100	50 억		447300	N	N	0	N	00	N
19	20240729	151016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1698	3	2	0.18	47028292	27682	49.90	1724	1724	1693	2200	1187	1695	1698.88	0.88	0	-2857	1715	1704	1694	1683	1673	1700	1679	51	505	100	1250	1	1	50748440	862	121.29	2.86	12	0.05	14.00	593.00	2475	20240422	-31.39	1683	20240722	0.89	2475	-31.39	20240422	1683	0.89	20240722	10050	-83.10	20230918	1683	0.89	20240722	1.32	N	225190	100	50 억		447300	N	N	0	N	00	N
20	20240729	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1696	1	2	0.06	43316176	25494	45.95	1724	1724	1693	2200	1187	1695	1699.07	0.88	0	-2857	1715	1704	1694	1683	1673	1700	1679	51	505	100	1250	1	1	50748440	861	121.14	2.86	12	0.05	14.00	593.00	2475	20240422	-31.47	1683	20240722	0.77	2475	-31.47	20240422	1683	0.77	20240722	10050	-83.12	20230918	1683	0.77	20240722	1.32	N	225190	100	50 억		447300	N	N	0	N	00	N
21	20240729	131019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1698	3	2	0.18	40405907	23779	42.86	1724	1724	1693	2200	1187	1695	1699.23	0.88	0	-2857	1715	1704	1694	1683	1673	1700	1679	51	505	100	1250	1	1	50748440	862	121.29	2.86	12	0.05	14.00	593.00	2475	20240422	-31.39	1683	20240722	0.89	2475	-31.39	20240422	1683	0.89	20240722	10050	-83.10	20230918	1683	0.89	20240722	1.32	N	225190	100	50 억		447300	N	N	0	N	00	N
22	20240729	121018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1698	3	2	0.18	34607251	20364	36.71	1724	1724	1693	2200	1187	1695	1699.43	0.88	0	-6155	1715	1704	1694	1683	1673	1700	1679	51	505	100	1250	1	1	50748440	862	121.29	2.86	12	0.04	14.00	593.00	2475	20240422	-31.39	1683	20240722	0.89	2475	-31.39	20240422	1683	0.89	20240722	10050	-83.10	20230918	1683	0.89	20240722	1.32	N	225190	100	50 억		447300	N	N	0	N	00	N
23	20240729	111008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1697	2	2	0.12	34333872	20203	36.42	1724	1724	1693	2200	1187	1695	1699.44	0.88	0	-6155	1715	1704	1694	1683	1673	1700	1679	51	505	100	1250	1	1	50748440	861	121.21	2.86	12	0.04	14.00	593.00	2475	20240422	-31.43	1683	20240722	0.83	2475	-31.43	20240422	1683	0.83	20240722	10050	-83.11	20230918	1683	0.83	20240722	1.32	N	225190	100	50 억		447300	N	N	0	N	00	N
24	20240729	101005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1696	1	2	0.06	26599078	15643	28.20	1724	1724	1693	2200	1187	1695	1700.38	0.88	0	-6155	1715	1704	1694	1683	1673	1700	1679	51	505	100	1250	1	1	50748440	861	121.14	2.86	12	0.03	14.00	593.00	2475	20240422	-31.47	1683	20240722	0.77	2475	-31.47	20240422	1683	0.77	20240722	10050	-83.12	20230918	1683	0.77	20240722	1.32	N	225190	100	50 억		447300	N	N	0	N	00	N
25	20240729	091004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1718	23	2	1.36	1709862	992	1.79	1724	1724	1718	2200	1187	1695	1723.65	0.88	0	-154	1715	1704	1694	1683	1673	1700	1679	51	505	100	1250	1	1	50748440	872	122.71	2.90	12	0.00	14.00	593.00	2475	20240422	-30.59	1683	20240722	2.08	2475	-30.59	20240422	1683	2.08	20240722	10050	-82.91	20230918	1683	2.08	20240722	1.32	N	225190	100	50 억		447300	N	N	0	N	00	N
26	20240726	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1695	-11	5	-0.64	93292834	55154	39.27	1700	1705	1684	2215	1195	1706	1691.50	0.89	0	-6585	1753	1729	1706	1682	1659	1741	1694	51	509	100	1260	1	1	50748440	860	121.07	2.86	12	0.11	14.00	593.00	2475	20240422	-31.52	1683	20240722	0.71	2475	-31.52	20240422	1683	0.71	20240722	10050	-83.13	20230918	1683	0.71	20240722	1.37	N	225190	100	50 억		453885	N	N	0	N	00	N
27	20240726	150959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1690	-16	5	-0.94	84863987	50172	35.72	1700	1705	1684	2215	1195	1706	1691.46	0.89	0	-5372	1753	1729	1706	1682	1659	1741	1694	51	509	100	1260	1	1	50748440	858	120.71	2.85	12	0.10	14.00	593.00	2475	20240422	-31.72	1683	20240722	0.42	2475	-31.72	20240422	1683	0.42	20240722	10050	-83.18	20230918	1683	0.42	20240722	1.37	N	225190	100	50 억		453885	N	N	0	N	00	N
28	20240726	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1694	-12	5	-0.70	64833743	38330	27.29	1700	1705	1684	2215	1195	1706	1691.46	0.89	0	-4299	1753	1729	1706	1682	1659	1741	1694	51	509	100	1260	1	1	50748440	860	121.00	2.86	12	0.08	14.00	593.00	2475	20240422	-31.56	1683	20240722	0.65	2475	-31.56	20240422	1683	0.65	20240722	10050	-83.14	20230918	1683	0.65	20240722	1.37	N	225190	100	50 억		453885	N	N	0	N	00	N
29	20240726	131001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1695	-11	5	-0.64	59353396	35092	24.99	1700	1705	1684	2215	1195	1706	1691.37	0.89	0	-4299	1753	1729	1706	1682	1659	1741	1694	51	509	100	1260	1	1	50748440	860	121.07	2.86	12	0.07	14.00	593.00	2475	20240422	-31.52	1683	20240722	0.71	2475	-31.52	20240422	1683	0.71	20240722	10050	-83.13	20230918	1683	0.71	20240722	1.37	N	225190	100	50 억		453885	N	N	0	N	00	N
30	20240726	121005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1691	-15	5	-0.88	59066967	34923	24.86	1700	1705	1684	2215	1195	1706	1691.35	0.89	0	-4299	1753	1729	1706	1682	1659	1741	1694	51	509	100	1260	1	1	50748440	858	120.79	2.85	12	0.07	14.00	593.00	2475	20240422	-31.68	1683	20240722	0.48	2475	-31.68	20240422	1683	0.48	20240722	10050	-83.17	20230918	1683	0.48	20240722	1.37	N	225190	100	50 억		453885	N	N	0	N	00	N
31	20240726	111005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1692	-14	5	-0.82	48977599	28954	20.62	1700	1705	1684	2215	1195	1706	1691.57	0.89	0	-6803	1753	1729	1706	1682	1659	1741	1694	51	509	100	1260	1	1	50748440	859	120.86	2.85	12	0.06	14.00	593.00	2475	20240422	-31.64	1683	20240722	0.53	2475	-31.64	20240422	1683	0.53	20240722	10050	-83.16	20230918	1683	0.53	20240722	1.37	N	225190	100	50 억		453885	N	N	0	N	00	N
32	20240726	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1697	-9	5	-0.53	46626015	27565	19.63	1700	1705	1684	2215	1195	1706	1691.49	0.89	0	-6763	1753	1729	1706	1682	1659	1741	1694	51	509	100	1260	1	1	50748440	861	121.21	2.86	12	0.05	14.00	593.00	2475	20240422	-31.43	1683	20240722	0.83	2475	-31.43	20240422	1683	0.83	20240722	10050	-83.11	20230918	1683	0.83	20240722	1.37	N	225190	100	50 억		453885	N	N	0	N	00	N
33	20240726	090957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1704	-2	5	-0.12	1108509	652	0.46	1700	1705	1700	2215	1195	1706	1700.17	0.89	0	-77	1753	1729	1706	1682	1659	1741	1694	51	509	100	1260	1	1	50748440	865	121.71	2.87	12	0.00	14.00	593.00	2475	20240422	-31.15	1683	20240722	1.25	2475	-31.15	20240422	1683	1.25	20240722	10050	-83.04	20230918	1683	1.25	20240722	1.37	N	225190	100	50 억		453885	N	N	0	N	00	N
34	20240725	160956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1706	-24	5	-1.39	237651331	140227	192.84	1683	1730	1683	2245	1211	1730	1694.26	0.93	0	-18382	1758	1743	1724	1709	1690	1734	1700	51	515	100	1280	1	1	50748440	866	121.86	2.88	12	0.28	14.00	593.00	2475	20240422	-31.07	1683	20240725	1.37	2475	-31.07	20240422	1683	1.37	20240725	10050	-83.02	20230918	1683	1.37	20240725	1.35	N	225190	100	50 억		472577	N	N	0	N	00	N
35	20240725	151009	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1700	-30	5	-1.73	231852234	136821	188.16	1683	1730	1683	2245	1211	1730	1694.05	0.93	0	-16203	1758	1743	1724	1709	1690	1734	1700	51	515	100	1280	1	1	50748440	863	121.43	2.87	12	0.27	14.00	593.00	2475	20240422	-31.31	1683	20240725	1.01	2475	-31.31	20240422	1683	1.01	20240725	10050	-83.08	20230918	1683	1.01	20240725	1.35	N	225190	100	50 억		472577	N	N	0	N	00	N
36	20240725	141003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1702	-28	5	-1.62	224589841	132552	182.29	1683	1730	1683	2245	1211	1730	1693.82	0.93	0	-14099	1758	1743	1724	1709	1690	1734	1700	51	515	100	1280	1	1	50748440	864	121.57	2.87	12	0.26	14.00	593.00	2475	20240422	-31.23	1683	20240725	1.13	2475	-31.23	20240422	1683	1.13	20240725	10050	-83.06	20230918	1683	1.13	20240725	1.35	N	225190	100	50 억		472577	N	N	0	N	00	N
37	20240725	130957	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1701	-29	5	-1.68	214000896	126321	173.72	1683	1730	1683	2245	1211	1730	1693.54	0.93	0	-11995	1758	1743	1724	1709	1690	1734	1700	51	515	100	1280	1	1	50748440	863	121.50	2.87	12	0.25	14.00	593.00	2475	20240422	-31.27	1683	20240725	1.07	2475	-31.27	20240422	1683	1.07	20240725	10050	-83.07	20230918	1683	1.07	20240725	1.35	N	225190	100	50 억		472577	N	N	0	N	00	N
38	20240725	121003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1691	-39	5	-2.25	207466352	122461	168.41	1683	1730	1683	2245	1211	1730	1693.56	0.93	0	-12315	1758	1743	1724	1709	1690	1734	1700	51	515	100	1280	1	1	50748440	858	120.79	2.85	12	0.24	14.00	593.00	2475	20240422	-31.68	1683	20240725	0.48	2475	-31.68	20240422	1683	0.48	20240725	10050	-83.17	20230918	1683	0.48	20240725	1.35	N	225190	100	50 억		472577	N	N	0	N	00	N
39	20240725	111000	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1688	-42	5	-2.43	189351844	111730	153.65	1683	1730	1683	2245	1211	1730	1694.10	0.93	0	-8422	1758	1743	1724	1709	1690	1734	1700	51	515	100	1280	1	1	50748440	857	120.57	2.85	12	0.22	14.00	593.00	2475	20240422	-31.80	1683	20240725	0.30	2475	-31.80	20240422	1683	0.30	20240725	10050	-83.20	20230918	1683	0.30	20240725	1.35	N	225190	100	50 억		472577	N	N	0	N	00	N
40	20240725	100955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1698	-32	5	-1.85	48667839	28620	39.36	1683	1730	1683	2245	1211	1730	1698.33	0.93	0	-3270	1758	1743	1724	1709	1690	1734	1700	51	515	100	1280	1	1	50748440	862	121.29	2.86	12	0.06	14.00	593.00	2475	20240422	-31.39	1683	20240725	0.89	2475	-31.39	20240422	1683	0.89	20240725	10050	-83.10	20230918	1683	0.89	20240725	1.35	N	225190	100	50 억		472577	N	N	0	N	00	N
41	20240725	090950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1727	-3	5	-0.17	6416875	3757	5.17	1683	1730	1683	2245	1211	1730	1684.24	0.93	0	58	1758	1743	1724	1709	1690	1734	1700	51	515	100	1280	1	1	50748440	876	123.36	2.91	12	0.01	14.00	593.00	2475	20240422	-30.22	1683	20240725	2.61	2475	-30.22	20240422	1683	2.61	20240725	10050	-82.82	20230918	1683	2.61	20240725	1.35	N	225190	100	50 억		472577	N	N	0	N	00	N
42	20240724	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1730	-4	5	-0.23	124032206	72275	74.82	1739	1739	1705	2250	1214	1734	1716.11	0.96	0	-15120	1747	1740	1727	1720	1707	1744	1724	51	516	100	1280	1	1	50748440	878	123.57	2.92	12	0.14	14.00	593.00	2475	20240422	-30.10	1683	20240722	2.79	2475	-30.10	20240422	1683	2.79	20240722	10050	-82.79	20230918	1683	2.79	20240722	1.40	N	225190	100	50 억		487454	N	N	0	N	00	N
43	20240724	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1710	-24	5	-1.38	108224737	63070	65.29	1739	1739	1705	2250	1214	1734	1715.95	0.96	0	-13185	1747	1740	1727	1720	1707	1744	1724	51	516	100	1280	1	1	50748440	868	122.14	2.88	12	0.12	14.00	593.00	2475	20240422	-30.91	1683	20240722	1.60	2475	-30.91	20240422	1683	1.60	20240722	10050	-82.99	20230918	1683	1.60	20240722	1.40	N	225190	100	50 억		487454	N	N	0	N	00	N
44	20240724	140959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1713	-21	5	-1.21	71363037	41519	42.98	1739	1739	1709	2250	1214	1734	1718.80	0.96	0	-5062	1747	1740	1727	1720	1707	1744	1724	51	516	100	1280	1	1	50748440	869	122.36	2.89	12	0.08	14.00	593.00	2475	20240422	-30.79	1683	20240722	1.78	2475	-30.79	20240422	1683	1.78	20240722	10050	-82.96	20230918	1683	1.78	20240722	1.40	N	225190	100	50 억		487454	N	N	0	N	00	N
45	20240724	131005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1728	-6	5	-0.35	59440200	34579	35.79	1739	1739	1709	2250	1214	1734	1718.97	0.96	0	-1290	1747	1740	1727	1720	1707	1744	1724	51	516	100	1280	1	1	50748440	877	123.43	2.91	12	0.07	14.00	593.00	2475	20240422	-30.18	1683	20240722	2.67	2475	-30.18	20240422	1683	2.67	20240722	10050	-82.81	20230918	1683	2.67	20240722	1.40	N	225190	100	50 억		487454	N	N	0	N	00	N
46	20240724	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1716	-18	5	-1.04	56893445	33097	34.26	1739	1739	1709	2250	1214	1734	1718.99	0.96	0	-28	1747	1740	1727	1720	1707	1744	1724	51	516	100	1280	1	1	50748440	871	122.57	2.89	12	0.07	14.00	593.00	2475	20240422	-30.67	1683	20240722	1.96	2475	-30.67	20240422	1683	1.96	20240722	10050	-82.93	20230918	1683	1.96	20240722	1.40	N	225190	100	50 억		487454	N	N	0	N	00	N
47	20240724	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1716	-18	5	-1.04	36007036	20905	21.64	1739	1739	1710	2250	1214	1734	1722.41	0.96	0	-926	1747	1740	1727	1720	1707	1744	1724	51	516	100	1280	1	1	50748440	871	122.57	2.89	12	0.04	14.00	593.00	2475	20240422	-30.67	1683	20240722	1.96	2475	-30.67	20240422	1683	1.96	20240722	10050	-82.93	20230918	1683	1.96	20240722	1.40	N	225190	100	50 억		487454	N	N	0	N	00	N
48	20240724	101026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1727	-7	5	-0.40	17491220	10148	10.50	1739	1739	1710	2250	1214	1734	1723.61	0.96	0	-414	1747	1740	1727	1720	1707	1744	1724	51	516	100	1280	1	1	50748440	876	123.36	2.91	12	0.02	14.00	593.00	2475	20240422	-30.22	1683	20240722	2.61	2475	-30.22	20240422	1683	2.61	20240722	10050	-82.82	20230918	1683	2.61	20240722	1.40	N	225190	100	50 억		487454	N	N	0	N	00	N
49	20240724	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1728	-6	5	-0.35	4645071	2686	2.78	1739	1739	1728	2250	1214	1734	1729.36	0.96	0	-311	1747	1740	1727	1720	1707	1744	1724	51	516	100	1280	1	1	50748440	877	123.43	2.91	12	0.01	14.00	593.00	2475	20240422	-30.18	1683	20240722	2.67	2475	-30.18	20240422	1683	2.67	20240722	10050	-82.81	20230918	1683	2.67	20240722	1.40	N	225190	100	50 억		487454	N	N	0	N	00	N
50	20240723	160945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1734	20	2	1.17	165778851	96263	39.96	1721	1734	1714	2225	1200	1714	1722.14	0.94	0	13156	1764	1739	1711	1686	1658	1725	1672	51	511	100	1260	1	1	50748440	880	123.86	2.92	12	0.19	14.00	593.00	2475	20240422	-29.94	1683	20240722	3.03	2475	-29.94	20240422	1683	3.03	20240722	10050	-82.75	20230918	1683	3.03	20240722	1.07	N	225190	100	50 억		474512	N	N	0	N	00	N
51	20240723	151007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1729	15	2	0.88	146581164	85138	35.34	1721	1730	1714	2225	1200	1714	1721.69	0.94	0	11787	1764	1739	1711	1686	1658	1725	1672	51	511	100	1260	1	1	50748440	877	123.50	2.92	12	0.17	14.00	593.00	2475	20240422	-30.14	1683	20240722	2.73	2475	-30.14	20240422	1683	2.73	20240722	10050	-82.80	20230918	1683	2.73	20240722	1.07	N	225190	100	50 억		474512	N	N	0	N	00	N
52	20240723	140948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1729	15	2	0.88	138176660	80276	33.32	1721	1730	1714	2225	1200	1714	1721.27	0.94	0	10541	1764	1739	1711	1686	1658	1725	1672	51	511	100	1260	1	1	50748440	877	123.50	2.92	12	0.16	14.00	593.00	2475	20240422	-30.14	1683	20240722	2.73	2475	-30.14	20240422	1683	2.73	20240722	10050	-82.80	20230918	1683	2.73	20240722	1.07	N	225190	100	50 억		474512	N	N	0	N	00	N
53	20240723	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1727	13	2	0.76	119764564	69611	28.89	1721	1727	1714	2225	1200	1714	1720.48	0.94	0	8094	1764	1739	1711	1686	1658	1725	1672	51	511	100	1260	1	1	50748440	876	123.36	2.91	12	0.14	14.00	593.00	2475	20240422	-30.22	1683	20240722	2.61	2475	-30.22	20240422	1683	2.61	20240722	10050	-82.82	20230918	1683	2.61	20240722	1.07	N	225190	100	50 억		474512	N	N	0	N	00	N
54	20240723	120951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1723	9	2	0.53	110079765	63994	26.56	1721	1727	1714	2225	1200	1714	1720.16	0.94	0	8094	1764	1739	1711	1686	1658	1725	1672	51	511	100	1260	1	1	50748440	874	123.07	2.91	12	0.13	14.00	593.00	2475	20240422	-30.38	1683	20240722	2.38	2475	-30.38	20240422	1683	2.38	20240722	10050	-82.86	20230918	1683	2.38	20240722	1.07	N	225190	100	50 억		474512	N	N	0	N	00	N
55	20240723	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1722	8	2	0.47	105927658	61583	25.56	1721	1727	1714	2225	1200	1714	1720.08	0.94	0	8094	1764	1739	1711	1686	1658	1725	1672	51	511	100	1260	1	1	50748440	874	123.00	2.90	12	0.12	14.00	593.00	2475	20240422	-30.42	1683	20240722	2.32	2475	-30.42	20240422	1683	2.32	20240722	10050	-82.87	20230918	1683	2.32	20240722	1.07	N	225190	100	50 억		474512	N	N	0	N	00	N
56	20240723	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1727	13	2	0.76	95498024	55529	23.05	1721	1727	1714	2225	1200	1714	1719.79	0.94	0	7631	1764	1739	1711	1686	1658	1725	1672	51	511	100	1260	1	1	50748440	876	123.36	2.91	12	0.11	14.00	593.00	2475	20240422	-30.22	1683	20240722	2.61	2475	-30.22	20240422	1683	2.61	20240722	10050	-82.82	20230918	1683	2.61	20240722	1.07	N	225190	100	50 억		474512	N	N	0	N	00	N
57	20240723	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1719	5	2	0.29	893455	520	0.22	1721	1721	1714	2225	1200	1714	1718.18	0.94	0	-192	1764	1739	1711	1686	1658	1725	1672	51	511	100	1260	1	1	50748440	872	122.79	2.90	12	0.00	14.00	593.00	2475	20240422	-30.55	1683	20240722	2.14	2475	-30.55	20240422	1683	2.14	20240722	10050	-82.90	20230918	1683	2.14	20240722	1.07	N	225190	100	50 억		474512	N	N	0	N	00	N
58	20240722	160940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1714	-22	5	-1.27	406986024	239254	25.61	1735	1736	1683	2255	1216	1736	1701.06	0.97	0	-16675	1871	1803	1762	1694	1653	1783	1674	51	519	100	1280	1	1	50748440	870	122.43	2.89	12	0.47	14.00	593.00	2475	20240422	-30.75	1683	20240722	1.84	2475	-30.75	20240422	1683	1.84	20240722	10050	-82.95	20230918	1683	1.84	20240722	1.14	N	225190	100	50 억		490725	N	N	0	N	00	N
59	20240722	150948	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1701	-35	5	-2.02	400527585	235479	25.21	1735	1736	1683	2255	1216	1736	1700.91	0.97	0	-16506	1871	1803	1762	1694	1653	1783	1674	51	519	100	1280	1	1	50748440	863	121.50	2.87	12	0.46	14.00	593.00	2475	20240422	-31.27	1683	20240722	1.07	2475	-31.27	20240422	1683	1.07	20240722	10050	-83.07	20230918	1683	1.07	20240722	1.14	N	225190	100	50 억		490725	N	N	0	N	00	N
60	20240722	140956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1692	-44	5	-2.53	384937998	226308	24.23	1735	1736	1683	2255	1216	1736	1700.95	0.97	0	-14677	1871	1803	1762	1694	1653	1783	1674	51	519	100	1280	1	1	50748440	859	120.86	2.85	12	0.45	14.00	593.00	2475	20240422	-31.64	1683	20240722	0.53	2475	-31.64	20240422	1683	0.53	20240722	10050	-83.16	20230918	1683	0.53	20240722	1.14	N	225190	100	50 억		490725	N	N	0	N	00	N
61	20240722	130950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1697	-39	5	-2.25	294171157	172893	18.51	1735	1736	1683	2255	1216	1736	1701.46	0.97	0	-20647	1871	1803	1762	1694	1653	1783	1674	51	519	100	1280	1	1	50748440	861	121.21	2.86	12	0.34	14.00	593.00	2475	20240422	-31.43	1683	20240722	0.83	2475	-31.43	20240422	1683	0.83	20240722	10050	-83.11	20230918	1683	0.83	20240722	1.14	N	225190	100	50 억		490725	N	N	0	N	00	N
62	20240722	120947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1694	-42	5	-2.42	285830374	167972	17.98	1735	1736	1683	2255	1216	1736	1701.65	0.97	0	-20647	1871	1803	1762	1694	1653	1783	1674	51	519	100	1280	1	1	50748440	860	121.00	2.86	12	0.33	14.00	593.00	2475	20240422	-31.56	1683	20240722	0.65	2475	-31.56	20240422	1683	0.65	20240722	10050	-83.14	20230918	1683	0.65	20240722	1.14	N	225190	100	50 억		490725	N	N	0	N	00	N
63	20240722	110947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1693	-43	5	-2.48	265059749	155712	16.67	1735	1736	1683	2255	1216	1736	1702.24	0.97	0	-17558	1871	1803	1762	1694	1653	1783	1674	51	519	100	1280	1	1	50748440	859	120.93	2.85	12	0.31	14.00	593.00	2475	20240422	-31.60	1683	20240722	0.59	2475	-31.60	20240422	1683	0.59	20240722	10050	-83.15	20230918	1683	0.59	20240722	1.14	N	225190	100	50 억		490725	N	N	0	N	00	N
64	20240722	100948	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1692	-44	5	-2.53	225731307	132491	14.18	1735	1736	1683	2255	1216	1736	1703.75	0.97	0	-18842	1871	1803	1762	1694	1653	1783	1674	51	519	100	1280	1	1	50748440	859	120.86	2.85	12	0.26	14.00	593.00	2475	20240422	-31.64	1683	20240722	0.53	2475	-31.64	20240422	1683	0.53	20240722	10050	-83.16	20230918	1683	0.53	20240722	1.14	N	225190	100	50 억		490725	N	N	0	N	00	N
65	20240722	090951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1715	-21	5	-1.21	18949659	10984	1.18	1735	1736	1715	2255	1216	1736	1725.21	0.97	0	-5626	1871	1803	1762	1694	1653	1783	1674	51	519	100	1280	1	1	50748440	870	122.50	2.89	12	0.02	14.00	593.00	2475	20240422	-30.71	1715	20240722	0.00	2475	-30.71	20240422	1715	0.00	20240722	10050	-82.94	20230918	1715	0.00	20240722	1.14	N	225190	100	50 억		490725	N	N	0	N	00	N
66	20240719	160923	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1736	-86	5	-4.72	1633481070	932801	782.88	1822	1830	1721	2365	1276	1822	1751.16	1.17	0	128962	1885	1853	1837	1805	1789	1845	1797	51	543	100	1340	1	1	50748440	881	124.00	2.93	12	1.84	14.00	593.00	2475	20240422	-29.86	1721	20240719	0.87	2475	-29.86	20240422	1721	0.87	20240719	10050	-82.73	20230918	1721	0.87	20240719	1.13	N	225190	100	50 억		593824	N	N	0	N	00	N
67	20240719	150933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1737	-85	5	-4.67	1604287994	916003	768.78	1822	1830	1721	2365	1276	1822	1751.40	1.17	0	138467	1885	1853	1837	1805	1789	1845	1797	51	543	100	1340	1	1	50748440	882	124.07	2.93	12	1.80	14.00	593.00	2475	20240422	-29.82	1721	20240719	0.93	2475	-29.82	20240422	1721	0.93	20240719	10050	-82.72	20230918	1721	0.93	20240719	1.13	N	225190	100	50 억		593824	N	N	0	N	00	N
68	20240719	140934	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1728	-94	5	-5.16	1438456935	820425	688.56	1822	1830	1721	2365	1276	1822	1753.31	1.17	0	143942	1885	1853	1837	1805	1789	1845	1797	51	543	100	1340	1	1	50748440	877	123.43	2.91	12	1.62	14.00	593.00	2475	20240422	-30.18	1721	20240719	0.41	2475	-30.18	20240422	1721	0.41	20240719	10050	-82.81	20230918	1721	0.41	20240719	1.13	N	225190	100	50 억		593824	N	N	0	N	00	N
69	20240719	130925	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1740	-82	5	-4.50	1205745945	686213	575.92	1822	1830	1721	2365	1276	1822	1757.10	1.17	0	171504	1885	1853	1837	1805	1789	1845	1797	51	543	100	1340	1	1	50748440	883	124.29	2.93	12	1.35	14.00	593.00	2475	20240422	-29.70	1721	20240719	1.10	2475	-29.70	20240422	1721	1.10	20240719	10050	-82.69	20230918	1721	1.10	20240719	1.13	N	225190	100	50 억		593824	N	N	0	N	00	N
70	20240719	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1763	-59	5	-3.24	816188343	462534	388.19	1822	1830	1746	2365	1276	1822	1764.60	1.17	0	187509	1885	1853	1837	1805	1789	1845	1797	51	543	100	1340	1	1	50748440	895	125.93	2.97	12	0.91	14.00	593.00	2475	20240422	-28.77	1740	20240705	1.32	2475	-28.77	20240422	1740	1.32	20240705	10050	-82.46	20230918	1740	1.32	20240705	1.13	N	225190	100	50 억		593824	N	N	0	N	00	N
71	20240719	110935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1810	-12	5	-0.66	52577079	29022	24.36	1822	1830	1807	2365	1276	1822	1811.63	1.17	0	2123	1885	1853	1837	1805	1789	1845	1797	51	543	100	1340	1	1	50748440	919	129.29	3.05	12	0.06	14.00	593.00	2475	20240422	-26.87	1740	20240705	4.02	2475	-26.87	20240422	1740	4.02	20240705	10050	-81.99	20230918	1740	4.02	20240705	1.13	N	225190	100	50 억		593824	N	N	0	N	00	N
72	20240719	100904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1811	-11	5	-0.60	40039584	22102	18.55	1822	1830	1807	2365	1276	1822	1811.58	1.17	0	3282	1885	1853	1837	1805	1789	1845	1797	51	543	100	1340	1	1	50748440	919	129.36	3.05	12	0.04	14.00	593.00	2475	20240422	-26.83	1740	20240705	4.08	2475	-26.83	20240422	1740	4.08	20240705	10050	-81.98	20230918	1740	4.08	20240705	1.13	N	225190	100	50 억		593824	N	N	0	N	00	N
73	20240719	090939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1810	-12	5	-0.66	7774206	4287	3.60	1822	1830	1810	2365	1276	1822	1813.44	1.17	0	-8	1885	1853	1837	1805	1789	1845	1797	51	543	100	1340	1	1	50748440	919	129.29	3.05	12	0.01	14.00	593.00	2475	20240422	-26.87	1740	20240705	4.02	2475	-26.87	20240422	1740	4.02	20240705	10050	-81.99	20230918	1740	4.02	20240705	1.13	N	225190	100	50 억		593824	N	N	0	N	00	N
74	20240718	160917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1822	-35	5	-1.88	213076775	116314	159.09	1864	1869	1821	2410	1300	1857	1831.91	1.17	0	-1694	1889	1873	1862	1846	1835	1867	1840	51	553	100	1370	1	1	50748440	925	130.14	3.07	12	0.23	14.00	593.00	2475	20240422	-26.38	1740	20240705	4.71	2475	-26.38	20240422	1740	4.71	20240705	10050	-81.87	20230918	1740	4.71	20240705	1.12	N	225190	100	50 억		595518	N	N	0	N	00	N
75	20240718	150926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1824	-33	5	-1.78	202029137	110252	150.80	1864	1869	1821	2410	1300	1857	1832.43	1.17	0	-1251	1889	1873	1862	1846	1835	1867	1840	51	553	100	1370	1	1	50748440	926	130.29	3.08	12	0.22	14.00	593.00	2475	20240422	-26.30	1740	20240705	4.83	2475	-26.30	20240422	1740	4.83	20240705	10050	-81.85	20230918	1740	4.83	20240705	1.12	N	225190	100	50 억		595518	N	N	0	N	00	N
76	20240718	140918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1831	-26	5	-1.40	143366357	78138	106.88	1864	1869	1828	2410	1300	1857	1834.78	1.17	0	-2506	1889	1873	1862	1846	1835	1867	1840	51	553	100	1370	1	1	50748440	929	130.79	3.09	12	0.15	14.00	593.00	2475	20240422	-26.02	1740	20240705	5.23	2475	-26.02	20240422	1740	5.23	20240705	10050	-81.78	20230918	1740	5.23	20240705	1.12	N	225190	100	50 억		595518	N	N	0	N	00	N
77	20240718	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1832	-25	5	-1.35	125881440	68589	93.82	1864	1869	1828	2410	1300	1857	1835.30	1.17	0	-3837	1889	1873	1862	1846	1835	1867	1840	51	553	100	1370	1	1	50748440	930	130.86	3.09	12	0.14	14.00	593.00	2475	20240422	-25.98	1740	20240705	5.29	2475	-25.98	20240422	1740	5.29	20240705	10050	-81.77	20230918	1740	5.29	20240705	1.12	N	225190	100	50 억		595518	N	N	0	N	00	N
78	20240718	120920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1839	-18	5	-0.97	124234569	67692	92.59	1864	1869	1828	2410	1300	1857	1835.29	1.17	0	-3915	1889	1873	1862	1846	1835	1867	1840	51	553	100	1370	1	1	50748440	933	131.36	3.10	12	0.13	14.00	593.00	2475	20240422	-25.70	1740	20240705	5.69	2475	-25.70	20240422	1740	5.69	20240705	10050	-81.70	20230918	1740	5.69	20240705	1.12	N	225190	100	50 억		595518	N	N	0	N	00	N
79	20240718	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1833	-24	5	-1.29	103968288	56615	77.44	1864	1869	1830	2410	1300	1857	1836.41	1.17	0	-5399	1889	1873	1862	1846	1835	1867	1840	51	553	100	1370	1	1	50748440	930	130.93	3.09	12	0.11	14.00	593.00	2475	20240422	-25.94	1740	20240705	5.34	2475	-25.94	20240422	1740	5.34	20240705	10050	-81.76	20230918	1740	5.34	20240705	1.12	N	225190	100	50 억		595518	N	N	0	N	00	N
80	20240718	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1831	-26	5	-1.40	80199613	43636	59.69	1864	1869	1830	2410	1300	1857	1837.92	1.17	0	-5356	1889	1873	1862	1846	1835	1867	1840	51	553	100	1370	1	1	50748440	929	130.79	3.09	12	0.09	14.00	593.00	2475	20240422	-26.02	1740	20240705	5.23	2475	-26.02	20240422	1740	5.23	20240705	10050	-81.78	20230918	1740	5.23	20240705	1.12	N	225190	100	50 억		595518	N	N	0	N	00	N
81	20240718	090927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1846	-11	5	-0.59	42364951	23019	31.49	1864	1869	1830	2410	1300	1857	1840.43	1.17	0	-2339	1889	1873	1862	1846	1835	1867	1840	51	553	100	1370	1	1	50748440	937	131.86	3.11	12	0.05	14.00	593.00	2475	20240422	-25.41	1740	20240705	6.09	2475	-25.41	20240422	1740	6.09	20240705	10050	-81.63	20230918	1740	6.09	20240705	1.12	N	225190	100	50 억		595518	N	N	0	N	00	N
82	20240717	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1857	-8	5	-0.43	131965282	70984	94.92	1861	1878	1851	2420	1306	1865	1859.09	1.16	0	5851	1893	1878	1861	1846	1829	1886	1854	51	555	100	1380	1	1	50748440	942	132.64	3.13	12	0.14	14.00	593.00	2475	20240422	-24.97	1740	20240705	6.72	2475	-24.97	20240422	1740	6.72	20240705	10050	-81.52	20230918	1740	6.72	20240705	1.13	N	225190	100	50 억		589415	N	N	0	N	00	N
83	20240717	151012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1858	-7	5	-0.38	129185090	69487	92.92	1861	1878	1851	2420	1306	1865	1859.13	1.16	0	5913	1893	1878	1861	1846	1829	1886	1854	51	555	100	1380	1	1	50748440	943	132.71	3.13	12	0.14	14.00	593.00	2475	20240422	-24.93	1740	20240705	6.78	2475	-24.93	20240422	1740	6.78	20240705	10050	-81.51	20230918	1740	6.78	20240705	1.13	N	225190	100	50 억		589415	N	N	0	N	00	N
84	20240717	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1865	0	3	0.00	118864052	63939	85.50	1861	1878	1851	2420	1306	1865	1859.02	1.16	0	6653	1893	1878	1861	1846	1829	1886	1854	51	555	100	1380	1	1	50748440	946	133.21	3.15	12	0.13	14.00	593.00	2475	20240422	-24.65	1740	20240705	7.18	2475	-24.65	20240422	1740	7.18	20240705	10050	-81.44	20230918	1740	7.18	20240705	1.13	N	225190	100	50 억		589415	N	N	0	N	00	N
85	20240717	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1865	0	3	0.00	116680559	62767	83.93	1861	1878	1851	2420	1306	1865	1858.95	1.16	0	7161	1893	1878	1861	1846	1829	1886	1854	51	555	100	1380	1	1	50748440	946	133.21	3.15	12	0.12	14.00	593.00	2475	20240422	-24.65	1740	20240705	7.18	2475	-24.65	20240422	1740	7.18	20240705	10050	-81.44	20230918	1740	7.18	20240705	1.13	N	225190	100	50 억		589415	N	N	0	N	00	N
86	20240717	121009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1864	-1	5	-0.05	109162244	58734	78.54	1861	1878	1851	2420	1306	1865	1858.59	1.16	0	4337	1893	1878	1861	1846	1829	1886	1854	51	555	100	1380	1	1	50748440	946	133.14	3.14	12	0.12	14.00	593.00	2475	20240422	-24.69	1740	20240705	7.13	2475	-24.69	20240422	1740	7.13	20240705	10050	-81.45	20230918	1740	7.13	20240705	1.13	N	225190	100	50 억		589415	N	N	0	N	00	N
87	20240717	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1858	-7	5	-0.38	46294447	24888	33.28	1861	1878	1851	2420	1306	1865	1860.11	1.16	0	-1845	1893	1878	1861	1846	1829	1886	1854	51	555	100	1380	1	1	50748440	943	132.71	3.13	12	0.05	14.00	593.00	2475	20240422	-24.93	1740	20240705	6.78	2475	-24.93	20240422	1740	6.78	20240705	10050	-81.51	20230918	1740	6.78	20240705	1.13	N	225190	100	50 억		589415	N	N	0	N	00	N
88	20240717	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1858	-7	5	-0.38	31407680	16868	22.56	1861	1878	1851	2420	1306	1865	1861.97	1.16	0	1433	1893	1878	1861	1846	1829	1886	1854	51	555	100	1380	1	1	50748440	943	132.71	3.13	12	0.03	14.00	593.00	2475	20240422	-24.93	1740	20240705	6.78	2475	-24.93	20240422	1740	6.78	20240705	10050	-81.51	20230918	1740	6.78	20240705	1.13	N	225190	100	50 억		589415	N	N	0	N	00	N
89	20240717	090816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1865	0	3	0.00	6060462	3256	4.35	1861	1865	1861	2420	1306	1865	1861.32	1.16	0	5	1893	1878	1861	1846	1829	1886	1854	51	555	100	1380	1	1	50748440	946	133.21	3.15	12	0.01	14.00	593.00	2475	20240422	-24.65	1740	20240705	7.18	2475	-24.65	20240422	1740	7.18	20240705	10050	-81.44	20230918	1740	7.18	20240705	1.13	N	225190	100	50 억		589415	N	N	0	N	00	N
90	20240716	161010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1865	4	2	0.21	139056749	74702	58.78	1862	1876	1844	2415	1303	1861	1861.49	1.16	0	-463	1904	1882	1867	1845	1830	1875	1838	51	554	100	1370	1	1	50748440	946	133.21	3.15	12	0.15	14.00	593.00	2475	20240422	-24.65	1740	20240705	7.18	2475	-24.65	20240422	1740	7.18	20240705	10050	-81.44	20230918	1740	7.18	20240705	1.15	N	225190	100	50 억		590130	N	N	0	N	00	N
91	20240716	151021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1873	12	2	0.64	127695588	68615	53.99	1862	1876	1844	2415	1303	1861	1861.04	1.16	0	-253	1904	1882	1867	1845	1830	1875	1838	51	554	100	1370	1	1	50748440	951	133.79	3.16	12	0.14	14.00	593.00	2475	20240422	-24.32	1740	20240705	7.64	2475	-24.32	20240422	1740	7.64	20240705	10050	-81.36	20230918	1740	7.64	20240705	1.15	N	225190	100	50 억		590130	N	N	0	N	00	N
92	20240716	141017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1874	13	2	0.70	116622947	62696	49.34	1862	1876	1844	2415	1303	1861	1860.13	1.16	0	-265	1904	1882	1867	1845	1830	1875	1838	51	554	100	1370	1	1	50748440	951	133.86	3.16	12	0.12	14.00	593.00	2475	20240422	-24.28	1740	20240705	7.70	2475	-24.28	20240422	1740	7.70	20240705	10050	-81.35	20230918	1740	7.70	20240705	1.15	N	225190	100	50 억		590130	N	N	0	N	00	N
93	20240716	131016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1870	9	2	0.48	108470593	58335	45.90	1862	1876	1844	2415	1303	1861	1859.44	1.16	0	-155	1904	1882	1867	1845	1830	1875	1838	51	554	100	1370	1	1	50748440	949	133.57	3.15	12	0.11	14.00	593.00	2475	20240422	-24.44	1740	20240705	7.47	2475	-24.44	20240422	1740	7.47	20240705	10050	-81.39	20230918	1740	7.47	20240705	1.15	N	225190	100	50 억		590130	N	N	0	N	00	N
94	20240716	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1861	0	3	0.00	65399969	35289	27.77	1862	1863	1844	2415	1303	1861	1853.27	1.16	0	-3947	1904	1882	1867	1845	1830	1875	1838	51	554	100	1370	1	1	50748440	944	132.93	3.14	12	0.07	14.00	593.00	2475	20240422	-24.81	1740	20240705	6.95	2475	-24.81	20240422	1740	6.95	20240705	10050	-81.48	20230918	1740	6.95	20240705	1.15	N	225190	100	50 억		590130	N	N	0	N	00	N
95	20240716	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1860	-1	5	-0.05	62975001	33985	26.74	1862	1863	1844	2415	1303	1861	1853.02	1.16	0	-4156	1904	1882	1867	1845	1830	1875	1838	51	554	100	1370	1	1	50748440	944	132.86	3.14	12	0.07	14.00	593.00	2475	20240422	-24.85	1740	20240705	6.90	2475	-24.85	20240422	1740	6.90	20240705	10050	-81.49	20230918	1740	6.90	20240705	1.15	N	225190	100	50 억		590130	N	N	0	N	00	N
96	20240716	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1845	-16	5	-0.86	39227316	21166	16.66	1862	1863	1845	2415	1303	1861	1853.32	1.16	0	-543	1904	1882	1867	1845	1830	1875	1838	51	554	100	1370	1	1	50748440	936	131.79	3.11	12	0.04	14.00	593.00	2475	20240422	-25.45	1740	20240705	6.03	2475	-25.45	20240422	1740	6.03	20240705	10050	-81.64	20230918	1740	6.03	20240705	1.15	N	225190	100	50 억		590130	N	N	0	N	00	N
97	20240716	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1852	-9	5	-0.48	3831835	2063	1.62	1862	1862	1852	2415	1303	1861	1857.41	1.16	0	-789	1904	1882	1867	1845	1830	1875	1838	51	554	100	1370	1	1	50748440	940	132.29	3.12	12	0.00	14.00	593.00	2475	20240422	-25.17	1740	20240705	6.44	2475	-25.17	20240422	1740	6.44	20240705	10050	-81.57	20230918	1740	6.44	20240705	1.15	N	225190	100	50 억		590130	N	N	0	N	00	N
98	20240715	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1861	-28	5	-1.48	233887827	125496	88.77	1889	1889	1852	2455	1323	1889	1863.71	1.13	0	18070	1939	1914	1895	1870	1851	1904	1860	51	566	100	1390	1	1	50748440	944	132.93	3.14	12	0.25	14.00	593.00	2475	20240422	-24.81	1740	20240705	6.95	2475	-24.81	20240422	1740	6.95	20240705	10050	-81.48	20230918	1740	6.95	20240705	1.21	N	225190	100	50 억		572029	N	N	0	N	00	N
99	20240715	151006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1863	-26	5	-1.38	222010809	119116	84.26	1889	1889	1852	2455	1323	1889	1863.82	1.13	0	18193	1939	1914	1895	1870	1851	1904	1860	51	566	100	1390	1	1	50748440	945	133.07	3.14	12	0.23	14.00	593.00	2475	20240422	-24.73	1740	20240705	7.07	2475	-24.73	20240422	1740	7.07	20240705	10050	-81.46	20230918	1740	7.07	20240705	1.21	N	225190	100	50 억		572029	N	N	0	N	00	N
100	20240715	141004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1854	-35	5	-1.85	199855896	107211	75.84	1889	1889	1852	2455	1323	1889	1864.14	1.13	0	16369	1939	1914	1895	1870	1851	1904	1860	51	566	100	1390	1	1	50748440	941	132.43	3.13	12	0.21	14.00	593.00	2475	20240422	-25.09	1740	20240705	6.55	2475	-25.09	20240422	1740	6.55	20240705	10050	-81.55	20230918	1740	6.55	20240705	1.21	N	225190	100	50 억		572029	N	N	0	N	00	N
101	20240715	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1863	-26	5	-1.38	195488485	104859	74.17	1889	1889	1852	2455	1323	1889	1864.30	1.13	0	15548	1939	1914	1895	1870	1851	1904	1860	51	566	100	1390	1	1	50748440	945	133.07	3.14	12	0.21	14.00	593.00	2475	20240422	-24.73	1740	20240705	7.07	2475	-24.73	20240422	1740	7.07	20240705	10050	-81.46	20230918	1740	7.07	20240705	1.21	N	225190	100	50 억		572029	N	N	0	N	00	N
102	20240715	121005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1862	-27	5	-1.43	161252529	86405	61.12	1889	1889	1854	2455	1323	1889	1866.24	1.13	0	11186	1939	1914	1895	1870	1851	1904	1860	51	566	100	1390	1	1	50748440	945	133.00	3.14	12	0.17	14.00	593.00	2475	20240422	-24.77	1740	20240705	7.01	2475	-24.77	20240422	1740	7.01	20240705	10050	-81.47	20230918	1740	7.01	20240705	1.21	N	225190	100	50 억		572029	N	N	0	N	00	N
103	20240715	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1863	-26	5	-1.38	103396634	55260	39.09	1889	1889	1861	2455	1323	1889	1871.09	1.13	0	2922	1939	1914	1895	1870	1851	1904	1860	51	566	100	1390	1	1	50748440	945	133.07	3.14	12	0.11	14.00	593.00	2475	20240422	-24.73	1740	20240705	7.07	2475	-24.73	20240422	1740	7.07	20240705	10050	-81.46	20230918	1740	7.07	20240705	1.21	N	225190	100	50 억		572029	N	N	0	N	00	N
104	20240715	101003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1867	-22	5	-1.16	65395985	34870	24.67	1889	1889	1867	2455	1323	1889	1875.42	1.13	0	1545	1939	1914	1895	1870	1851	1904	1860	51	566	100	1390	1	1	50748440	947	133.36	3.15	12	0.07	14.00	593.00	2475	20240422	-24.57	1740	20240705	7.30	2475	-24.57	20240422	1740	7.30	20240705	10050	-81.42	20230918	1740	7.30	20240705	1.21	N	225190	100	50 억		572029	N	N	0	N	00	N
105	20240715	091005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1880	-9	5	-0.48	4362050	2320	1.64	1889	1889	1878	2455	1323	1889	1880.19	1.13	0	702	1939	1914	1895	1870	1851	1904	1860	51	566	100	1390	1	1	50748440	954	134.29	3.17	12	0.00	14.00	593.00	2475	20240422	-24.04	1740	20240705	8.05	2475	-24.04	20240422	1740	8.05	20240705	10050	-81.29	20230918	1740	8.05	20240705	1.21	N	225190	100	50 억		572029	N	N	0	N	00	N
106	20240712	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1889	-31	5	-1.61	266043331	140766	32.98	1920	1920	1876	2495	1344	1920	1889.92	1.15	0	-9836	1972	1945	1920	1893	1868	1933	1881	51	575	100	1420	1	1	50748440	959	134.93	3.19	12	0.28	14.00	593.00	2475	20240422	-23.68	1740	20240705	8.56	2475	-23.68	20240422	1740	8.56	20240705	10050	-81.20	20230918	1740	8.56	20240705	1.32	N	225190	100	50 억		582546	N	N	0	N	00	N
107	20240712	151003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1882	-38	5	-1.98	236288883	124979	29.29	1920	1920	1876	2495	1344	1920	1890.57	1.15	0	-10721	1972	1945	1920	1893	1868	1933	1881	51	575	100	1420	1	1	50748440	955	134.43	3.17	12	0.25	14.00	593.00	2475	20240422	-23.96	1740	20240705	8.16	2475	-23.96	20240422	1740	8.16	20240705	10050	-81.27	20230918	1740	8.16	20240705	1.32	N	225190	100	50 억		582546	N	N	0	N	00	N
108	20240712	141006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1877	-43	5	-2.24	213514985	112864	26.45	1920	1920	1876	2495	1344	1920	1891.72	1.15	0	-9202	1972	1945	1920	1893	1868	1933	1881	51	575	100	1420	1	1	50748440	953	134.07	3.17	12	0.22	14.00	593.00	2475	20240422	-24.16	1740	20240705	7.87	2475	-24.16	20240422	1740	7.87	20240705	10050	-81.32	20230918	1740	7.87	20240705	1.32	N	225190	100	50 억		582546	N	N	0	N	00	N
109	20240712	131000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1884	-36	5	-1.88	199354902	105327	24.68	1920	1920	1876	2495	1344	1920	1892.65	1.15	0	-8881	1972	1945	1920	1893	1868	1933	1881	51	575	100	1420	1	1	50748440	956	134.57	3.18	12	0.21	14.00	593.00	2475	20240422	-23.88	1740	20240705	8.28	2475	-23.88	20240422	1740	8.28	20240705	10050	-81.25	20230918	1740	8.28	20240705	1.32	N	225190	100	50 억		582546	N	N	0	N	00	N
110	20240712	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1878	-42	5	-2.19	185756396	98090	22.98	1920	1920	1876	2495	1344	1920	1893.66	1.15	0	-8528	1972	1945	1920	1893	1868	1933	1881	51	575	100	1420	1	1	50748440	953	134.14	3.17	12	0.19	14.00	593.00	2475	20240422	-24.12	1740	20240705	7.93	2475	-24.12	20240422	1740	7.93	20240705	10050	-81.31	20230918	1740	7.93	20240705	1.32	N	225190	100	50 억		582546	N	N	0	N	00	N
111	20240712	110959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1890	-30	5	-1.56	108836738	57225	13.41	1920	1920	1890	2495	1344	1920	1901.82	1.15	0	-8824	1972	1945	1920	1893	1868	1933	1881	51	575	100	1420	1	1	50748440	959	135.00	3.19	12	0.11	14.00	593.00	2475	20240422	-23.64	1740	20240705	8.62	2475	-23.64	20240422	1740	8.62	20240705	10050	-81.19	20230918	1740	8.62	20240705	1.32	N	225190	100	50 억		582546	N	N	0	N	00	N
112	20240712	101000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1900	-20	5	-1.04	63478419	33285	7.80	1920	1920	1899	2495	1344	1920	1907.01	1.15	0	-5873	1972	1945	1920	1893	1868	1933	1881	51	575	100	1420	1	1	50748440	964	135.71	3.20	12	0.07	14.00	593.00	2475	20240422	-23.23	1740	20240705	9.20	2475	-23.23	20240422	1740	9.20	20240705	10050	-81.09	20230918	1740	9.20	20240705	1.32	N	225190	100	50 억		582546	N	N	0	N	00	N
113	20240712	090958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1900	-20	5	-1.04	21934794	11477	2.69	1920	1920	1899	2495	1344	1920	1910.99	1.15	0	19	1972	1945	1920	1893	1868	1933	1881	51	575	100	1420	1	1	50748440	964	135.71	3.20	12	0.02	14.00	593.00	2475	20240422	-23.23	1740	20240705	9.20	2475	-23.23	20240422	1740	9.20	20240705	10050	-81.09	20230918	1740	9.20	20240705	1.32	N	225190	100	50 억		582546	N	N	0	N	00	N
114	20240711	160953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1920	0	3	0.00	816233858	425671	81.68	1921	1947	1895	2495	1344	1920	1917.52	1.20	0	-22983	1990	1954	1917	1881	1844	1973	1900	51	575	100	1420	1	1	50748440	974	137.14	3.24	12	0.84	14.00	593.00	2475	20240422	-22.42	1740	20240705	10.34	2475	-22.42	20240422	1740	10.34	20240705	10050	-80.90	20230918	1740	10.34	20240705	1.25	N	225190	100	50 억		606503	N	N	0	N	00	N
115	20240711	150959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1915	-5	5	-0.26	802556020	418526	80.31	1921	1947	1895	2495	1344	1920	1917.58	1.20	0	-22873	1990	1954	1917	1881	1844	1973	1900	51	575	100	1420	1	1	50748440	972	136.79	3.23	12	0.82	14.00	593.00	2475	20240422	-22.63	1740	20240705	10.06	2475	-22.63	20240422	1740	10.06	20240705	10050	-80.95	20230918	1740	10.06	20240705	1.25	N	225190	100	50 억		606503	N	N	0	N	00	N
116	20240711	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1914	-6	5	-0.31	763707455	398217	76.41	1921	1947	1895	2495	1344	1920	1917.82	1.20	0	-20785	1990	1954	1917	1881	1844	1973	1900	51	575	100	1420	1	1	50748440	971	136.71	3.23	12	0.78	14.00	593.00	2475	20240422	-22.67	1740	20240705	10.00	2475	-22.67	20240422	1740	10.00	20240705	10050	-80.96	20230918	1740	10.00	20240705	1.25	N	225190	100	50 억		606503	N	N	0	N	00	N
117	20240711	130958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1914	-6	5	-0.31	741208109	386452	74.15	1921	1947	1895	2495	1344	1920	1917.98	1.20	0	-20784	1990	1954	1917	1881	1844	1973	1900	51	575	100	1420	1	1	50748440	971	136.71	3.23	12	0.76	14.00	593.00	2475	20240422	-22.67	1740	20240705	10.00	2475	-22.67	20240422	1740	10.00	20240705	10050	-80.96	20230918	1740	10.00	20240705	1.25	N	225190	100	50 억		606503	N	N	0	N	00	N
118	20240711	120958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1917	-3	5	-0.16	510949813	266937	51.22	1921	1930	1895	2495	1344	1920	1914.12	1.20	0	-17833	1990	1954	1917	1881	1844	1973	1900	51	575	100	1420	1	1	50748440	973	136.93	3.23	12	0.53	14.00	593.00	2475	20240422	-22.55	1740	20240705	10.17	2475	-22.55	20240422	1740	10.17	20240705	10050	-80.93	20230918	1740	10.17	20240705	1.25	N	225190	100	50 억		606503	N	N	0	N	00	N
119	20240711	110953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1909	-11	5	-0.57	294826645	154354	29.62	1921	1930	1895	2495	1344	1920	1910.06	1.20	0	-15363	1990	1954	1917	1881	1844	1973	1900	51	575	100	1420	1	1	50748440	969	136.36	3.22	12	0.30	14.00	593.00	2475	20240422	-22.87	1740	20240705	9.71	2475	-22.87	20240422	1740	9.71	20240705	10050	-81.00	20230918	1740	9.71	20240705	1.25	N	225190	100	50 억		606503	N	N	0	N	00	N
120	20240711	100956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1911	-9	5	-0.47	169555486	88533	16.99	1921	1930	1904	2495	1344	1920	1915.16	1.20	0	-9838	1990	1954	1917	1881	1844	1973	1900	51	575	100	1420	1	1	50748440	970	136.50	3.22	12	0.17	14.00	593.00	2475	20240422	-22.79	1740	20240705	9.83	2475	-22.79	20240422	1740	9.83	20240705	10050	-80.99	20230918	1740	9.83	20240705	1.25	N	225190	100	50 억		606503	N	N	0	N	00	N
121	20240711	090953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1913	-7	5	-0.36	30791500	16047	3.08	1921	1930	1910	2495	1344	1920	1918.82	1.20	0	272	1990	1954	1917	1881	1844	1973	1900	51	575	100	1420	1	1	50748440	971	136.64	3.23	12	0.03	14.00	593.00	2475	20240422	-22.71	1740	20240705	9.94	2475	-22.71	20240422	1740	9.94	20240705	10050	-80.97	20230918	1740	9.94	20240705	1.25	N	225190	100	50 억		606503	N	N	0	N	00	N
122	20240710	160950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1920	28	2	1.48	982849143	512163	42.66	1893	1953	1880	2455	1325	1892	1919.02	1.22	0	-13063	1996	1943	1902	1849	1808	1970	1876	51	563	100	1400	1	1	50748440	974	137.14	3.24	12	1.01	14.00	593.00	2475	20240422	-22.42	1740	20240705	10.34	2475	-22.42	20240422	1740	10.34	20240705	10050	-80.90	20230918	1740	10.34	20240705	0.43	N	225190	100	50 억		619375	N	N	0	N	00	N
123	20240710	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1915	23	2	1.22	911243608	474813	39.55	1893	1953	1880	2455	1325	1892	1919.16	1.22	0	-11407	1996	1943	1902	1849	1808	1970	1876	51	563	100	1400	1	1	50748440	972	136.79	3.23	12	0.94	14.00	593.00	2475	20240422	-22.63	1740	20240705	10.06	2475	-22.63	20240422	1740	10.06	20240705	10050	-80.95	20230918	1740	10.06	20240705	0.43	N	225190	100	50 억		619375	N	N	0	N	00	N
124	20240710	140953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1918	26	2	1.37	795487548	414394	34.51	1893	1953	1880	2455	1325	1892	1919.64	1.22	0	-14721	1996	1943	1902	1849	1808	1970	1876	51	563	100	1400	1	1	50748440	973	137.00	3.23	12	0.82	14.00	593.00	2475	20240422	-22.51	1740	20240705	10.23	2475	-22.51	20240422	1740	10.23	20240705	10050	-80.92	20230918	1740	10.23	20240705	0.43	N	225190	100	50 억		619375	N	N	0	N	00	N
125	20240710	130953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1924	32	2	1.69	723488073	376921	31.39	1893	1953	1880	2455	1325	1892	1919.47	1.22	0	-13769	1996	1943	1902	1849	1808	1970	1876	51	563	100	1400	1	1	50748440	976	137.43	3.24	12	0.74	14.00	593.00	2475	20240422	-22.26	1740	20240705	10.57	2475	-22.26	20240422	1740	10.57	20240705	10050	-80.86	20230918	1740	10.57	20240705	0.43	N	225190	100	50 억		619375	N	N	0	N	00	N
126	20240710	120951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1918	26	2	1.37	587221712	306136	25.50	1893	1953	1880	2455	1325	1892	1918.17	1.22	0	-15824	1996	1943	1902	1849	1808	1970	1876	51	563	100	1400	1	1	50748440	973	137.00	3.23	12	0.60	14.00	593.00	2475	20240422	-22.51	1740	20240705	10.23	2475	-22.51	20240422	1740	10.23	20240705	10050	-80.92	20230918	1740	10.23	20240705	0.43	N	225190	100	50 억		619375	N	N	0	N	00	N
127	20240710	110953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1919	27	2	1.43	532943249	277856	23.14	1893	1953	1880	2455	1325	1892	1918.06	1.22	0	-14335	1996	1943	1902	1849	1808	1970	1876	51	563	100	1400	1	1	50748440	974	137.07	3.24	12	0.55	14.00	593.00	2475	20240422	-22.46	1740	20240705	10.29	2475	-22.46	20240422	1740	10.29	20240705	10050	-80.91	20230918	1740	10.29	20240705	0.43	N	225190	100	50 억		619375	N	N	0	N	00	N
128	20240710	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1931	39	2	2.06	362798496	189410	15.78	1893	1953	1880	2455	1325	1892	1915.41	1.22	0	568	1996	1943	1902	1849	1808	1970	1876	51	563	100	1400	1	1	50748440	980	137.93	3.26	12	0.37	14.00	593.00	2475	20240422	-21.98	1740	20240705	10.98	2475	-21.98	20240422	1740	10.98	20240705	10050	-80.79	20230918	1740	10.98	20240705	0.43	N	225190	100	50 억		619375	N	N	0	N	00	N
129	20240710	090954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1893	1	2	0.05	52561376	27705	2.31	1893	1916	1890	2455	1325	1892	1897.18	1.22	0	-8702	1996	1943	1902	1849	1808	1970	1876	51	563	100	1400	1	1	50748440	961	135.21	3.19	12	0.05	14.00	593.00	2475	20240422	-23.52	1740	20240705	8.79	2475	-23.52	20240422	1740	8.79	20240705	10050	-81.16	20230918	1740	8.79	20240705	0.43	N	225190	100	50 억		619375	N	N	0	N	00	N
130	20240709	160947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1892	3	2	0.16	2286157603	1198121	13.33	1888	1955	1861	2455	1323	1889	1908.13	1.08	0	69421	2353	2120	1952	1719	1551	2237	1836	51	566	100	1390	1	1	50748440	960	135.14	3.19	12	2.36	14.00	593.00	2475	20240422	-23.56	1740	20240705	8.74	2475	-23.56	20240422	1740	8.74	20240705	10050	-81.17	20230918	1740	8.74	20240705	0.42	N	225190	100	50 억		550248	N	N	0	N	00	N
131	20240709	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1891	2	2	0.11	2227560929	1167136	12.99	1888	1955	1861	2455	1323	1889	1908.58	1.08	0	69426	2353	2120	1952	1719	1551	2237	1836	51	566	100	1390	1	1	50748440	960	135.07	3.19	12	2.30	14.00	593.00	2475	20240422	-23.60	1740	20240705	8.68	2475	-23.60	20240422	1740	8.68	20240705	10050	-81.18	20230918	1740	8.68	20240705	0.42	N	225190	100	50 억		550248	N	N	0	N	00	N
132	20240709	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1906	17	2	0.90	2107436920	1103709	12.28	1888	1955	1861	2455	1323	1889	1909.43	1.08	0	64825	2353	2120	1952	1719	1551	2237	1836	51	566	100	1390	1	1	50748440	967	136.14	3.21	12	2.17	14.00	593.00	2475	20240422	-22.99	1740	20240705	9.54	2475	-22.99	20240422	1740	9.54	20240705	10050	-81.03	20230918	1740	9.54	20240705	0.42	N	225190	100	50 억		550248	N	N	0	N	00	N
133	20240709	130955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1918	29	2	1.54	1966170433	1029644	11.46	1888	1955	1861	2455	1323	1889	1909.58	1.08	0	64735	2353	2120	1952	1719	1551	2237	1836	51	566	100	1390	1	1	50748440	973	137.00	3.23	12	2.03	14.00	593.00	2475	20240422	-22.51	1740	20240705	10.23	2475	-22.51	20240422	1740	10.23	20240705	10050	-80.92	20230918	1740	10.23	20240705	0.42	N	225190	100	50 억		550248	N	N	0	N	00	N
134	20240709	120955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1884	-5	5	-0.26	1809256038	947325	10.54	1888	1955	1861	2455	1323	1889	1909.87	1.08	0	68517	2353	2120	1952	1719	1551	2237	1836	51	566	100	1390	1	1	50748440	956	134.57	3.18	12	1.87	14.00	593.00	2475	20240422	-23.88	1740	20240705	8.28	2475	-23.88	20240422	1740	8.28	20240705	10050	-81.25	20230918	1740	8.28	20240705	0.42	N	225190	100	50 억		550248	N	N	0	N	00	N
135	20240709	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1887	-2	5	-0.11	1694989091	886749	9.87	1888	1955	1861	2455	1323	1889	1911.48	1.08	0	69466	2353	2120	1952	1719	1551	2237	1836	51	566	100	1390	1	1	50748440	958	134.79	3.18	12	1.75	14.00	593.00	2475	20240422	-23.76	1740	20240705	8.45	2475	-23.76	20240422	1740	8.45	20240705	10050	-81.22	20230918	1740	8.45	20240705	0.42	N	225190	100	50 억		550248	N	N	0	N	00	N
136	20240709	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1918	29	2	1.54	1387060633	724624	8.06	1888	1955	1861	2455	1323	1889	1914.20	1.08	0	69446	2353	2120	1952	1719	1551	2237	1836	51	566	100	1390	1	1	50748440	973	137.00	3.23	12	1.43	14.00	593.00	2475	20240422	-22.51	1740	20240705	10.23	2475	-22.51	20240422	1740	10.23	20240705	10050	-80.92	20230918	1740	10.23	20240705	0.42	N	225190	100	50 억		550248	N	N	0	N	00	N
137	20240709	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1930	41	2	2.17	649364663	338050	3.76	1888	1955	1861	2455	1323	1889	1920.97	1.08	0	73216	2353	2120	1952	1719	1551	2237	1836	51	566	100	1390	1	1	50748440	979	137.86	3.25	12	0.67	14.00	593.00	2475	20240422	-22.02	1740	20240705	10.92	2475	-22.02	20240422	1740	10.92	20240705	10050	-80.80	20230918	1740	10.92	20240705	0.42	N	225190	100	50 억		550248	N	N	0	N	00	N
138	20240708	160944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1889	105	2	5.89	18195150808	8835872	9628.38	1784	2185	1784	2315	1249	1784	2060.14	1.10	0	-14487	1848	1816	1778	1746	1708	1797	1727	51	531	100	1320	1	1	50748440	959	134.93	3.19	12	17.41	14.00	593.00	2475	20240422	-23.68	1740	20240705	8.56	2475	-23.68	20240422	1740	8.56	20240705	10050	-81.20	20230918	1740	8.56	20240705	0.41	N	225190	100	50 억		559725	N	N	0	N	00	N
139	20240708	150945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1971	187	2	10.48	16516983700	7964161	8678.49	1784	2185	1784	2315	1249	1784	2073.91	1.10	0	-14953	1848	1816	1778	1746	1708	1797	1727	51	531	100	1320	1	1	50748440	1000	140.79	3.32	12	15.69	14.00	593.00	2475	20240422	-20.36	1740	20240705	13.28	2475	-20.36	20240422	1740	13.28	20240705	10050	-80.39	20230918	1740	13.28	20240705	0.41	N	225190	100	50 억		559725	N	N	0	N	00	N
140	20240708	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1891	107	2	6.00	517959390	279756	304.85	1784	1900	1784	2315	1249	1784	1851.47	1.10	0	19092	1848	1816	1778	1746	1708	1797	1727	51	531	100	1320	1	1	50748440	960	135.07	3.19	12	0.55	14.00	593.00	2475	20240422	-23.60	1740	20240705	8.68	2475	-23.60	20240422	1740	8.68	20240705	10050	-81.18	20230918	1740	8.68	20240705	0.41	N	225190	100	50 억		559725	N	N	0	N	00	N
141	20240708	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1868	84	2	4.71	455322762	246474	268.58	1784	1900	1784	2315	1249	1784	1847.35	1.10	0	12502	1848	1816	1778	1746	1708	1797	1727	51	531	100	1320	1	1	50748440	948	133.43	3.15	12	0.49	14.00	593.00	2475	20240422	-24.53	1740	20240705	7.36	2475	-24.53	20240422	1740	7.36	20240705	10050	-81.41	20230918	1740	7.36	20240705	0.41	N	225190	100	50 억		559725	N	N	0	N	00	N
142	20240708	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1851	67	2	3.76	229652483	125826	137.11	1784	1858	1784	2315	1249	1784	1825.16	1.10	0	12022	1848	1816	1778	1746	1708	1797	1727	51	531	100	1320	1	1	50748440	939	132.21	3.12	12	0.25	14.00	593.00	2475	20240422	-25.21	1740	20240705	6.38	2475	-25.21	20240422	1740	6.38	20240705	10050	-81.58	20230918	1740	6.38	20240705	0.41	N	225190	100	50 억		559725	N	N	0	N	00	N
143	20240708	110943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1841	57	2	3.20	172544859	94853	103.36	1784	1858	1784	2315	1249	1784	1819.08	1.10	0	4753	1848	1816	1778	1746	1708	1797	1727	51	531	100	1320	1	1	50748440	934	131.50	3.10	12	0.19	14.00	593.00	2475	20240422	-25.62	1740	20240705	5.80	2475	-25.62	20240422	1740	5.80	20240705	10050	-81.68	20230918	1740	5.80	20240705	0.41	N	225190	100	50 억		559725	N	N	0	N	00	N
144	20240708	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1850	66	2	3.70	122873955	67790	73.87	1784	1850	1784	2315	1249	1784	1812.57	1.10	0	4485	1848	1816	1778	1746	1708	1797	1727	51	531	100	1320	1	1	50748440	939	132.14	3.12	12	0.13	14.00	593.00	2475	20240422	-25.25	1740	20240705	6.32	2475	-25.25	20240422	1740	6.32	20240705	10050	-81.59	20230918	1740	6.32	20240705	0.41	N	225190	100	50 억		559725	N	N	0	N	00	N
145	20240708	090943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1794	10	2	0.56	1704342	955	1.04	1784	1796	1784	2315	1249	1784	1784.65	1.10	0	-115	1848	1816	1778	1746	1708	1797	1727	51	531	100	1320	1	1	50748440	910	128.14	3.03	12	0.00	14.00	593.00	2475	20240422	-27.52	1740	20240705	3.10	2475	-27.52	20240422	1740	3.10	20240705	10050	-82.15	20230918	1740	3.10	20240705	0.41	N	225190	100	50 억		559725	N	N	0	N	00	N
146	20240705	160938	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1784	0	3	0.00	153741395	86469	131.82	1810	1810	1740	2315	1249	1784	1777.91	1.13	0	-14525	1828	1805	1779	1756	1730	1817	1768	51	531	100	1320	1	1	50748440	905	127.43	3.01	12	0.17	14.00	593.00	2475	20240422	-27.92	1740	20240705	2.53	2475	-27.92	20240422	1740	2.53	20240705	10060	-82.27	20230705	1740	2.53	20240705	0.40	N	225190	100	50 억		573828	N	N	0	N	00	N
147	20240705	150942	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1783	-1	5	-0.06	139211215	78324	119.41	1810	1810	1740	2315	1249	1784	1777.38	1.13	0	-13288	1828	1805	1779	1756	1730	1817	1768	51	531	100	1320	1	1	50748440	905	127.36	3.01	12	0.15	14.00	593.00	2475	20240422	-27.96	1740	20240705	2.47	2475	-27.96	20240422	1740	2.47	20240705	10060	-82.28	20230705	1740	2.47	20240705	0.40	N	225190	100	50 억		573828	N	N	0	N	00	N
148	20240705	140944	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1777	-7	5	-0.39	129447296	72825	111.02	1810	1810	1740	2315	1249	1784	1777.51	1.13	0	-10315	1828	1805	1779	1756	1730	1817	1768	51	531	100	1320	1	1	50748440	902	126.93	3.00	12	0.14	14.00	593.00	2475	20240422	-28.20	1740	20240705	2.13	2475	-28.20	20240422	1740	2.13	20240705	10060	-82.34	20230705	1740	2.13	20240705	0.40	N	225190	100	50 억		573828	N	N	0	N	00	N
149	20240705	130941	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1774	-10	5	-0.56	121371673	68281	104.09	1810	1810	1740	2315	1249	1784	1777.53	1.13	0	-8841	1828	1805	1779	1756	1730	1817	1768	51	531	100	1320	1	1	50748440	900	126.71	2.99	12	0.13	14.00	593.00	2475	20240422	-28.32	1740	20240705	1.95	2475	-28.32	20240422	1740	1.95	20240705	10060	-82.37	20230705	1740	1.95	20240705	0.40	N	225190	100	50 억		573828	N	N	0	N	00	N
150	20240705	120942	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1755	-29	5	-1.63	109628868	61656	93.99	1810	1810	1740	2315	1249	1784	1778.07	1.13	0	-6178	1828	1805	1779	1756	1730	1817	1768	51	531	100	1320	1	1	50748440	891	125.36	2.96	12	0.12	14.00	593.00	2475	20240422	-29.09	1740	20240705	0.86	2475	-29.09	20240422	1740	0.86	20240705	10060	-82.55	20230705	1740	0.86	20240705	0.40	N	225190	100	50 억		573828	N	N	0	N	00	N
151	20240705	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1786	2	2	0.11	57268086	31998	48.78	1810	1810	1784	2315	1249	1784	1789.74	1.13	0	-9007	1828	1805	1779	1756	1730	1817	1768	51	531	100	1320	1	1	50748440	906	127.57	3.01	12	0.06	14.00	593.00	2475	20240422	-27.84	1741	20240422	2.58	2475	-27.84	20240422	1741	2.58	20240422	10060	-82.25	20230705	1741	2.58	20240422	0.40	N	225190	100	50 억		573828	N	N	0	N	00	N
152	20240705	100939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1785	1	2	0.06	36406945	20316	30.97	1810	1810	1785	2315	1249	1784	1792.03	1.13	0	-7033	1828	1805	1779	1756	1730	1817	1768	51	531	100	1320	1	1	50748440	906	127.50	3.01	12	0.04	14.00	593.00	2475	20240422	-27.88	1741	20240422	2.53	2475	-27.88	20240422	1741	2.53	20240422	10060	-82.26	20230705	1741	2.53	20240422	0.40	N	225190	100	50 억		573828	N	N	0	N	00	N
153	20240705	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1789	5	2	0.28	3682949	2035	3.10	1810	1810	1789	2315	1249	1784	1809.80	1.13	0	-577	1828	1805	1779	1756	1730	1817	1768	51	531	100	1320	1	1	50748440	908	127.79	3.02	12	0.00	14.00	593.00	2475	20240422	-27.72	1741	20240422	2.76	2475	-27.72	20240422	1741	2.76	20240422	10060	-82.22	20230705	1741	2.76	20240422	0.40	N	225190	100	50 억		573828	N	N	0	N	00	N
154	20240704	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1784	32	2	1.83	116717260	65595	277.78	1753	1802	1753	2275	1227	1752	1779.36	1.12	0	6359	1764	1758	1752	1746	1740	1761	1749	51	523	100	1290	1	1	50748440	905	127.43	3.01	12	0.13	14.00	593.00	2475	20240422	-27.92	1741	20240422	2.47	2475	-27.92	20240422	1741	2.47	20240422	10110	-82.35	20230704	1741	2.47	20240422	0.40	N	225190	100	50 억		567891	N	N	0	N	00	N
155	20240704	150939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1789	37	2	2.11	112260345	63105	267.24	1753	1802	1753	2275	1227	1752	1778.95	1.12	0	6185	1764	1758	1752	1746	1740	1761	1749	51	523	100	1290	1	1	50748440	908	127.79	3.02	12	0.12	14.00	593.00	2475	20240422	-27.72	1741	20240422	2.76	2475	-27.72	20240422	1741	2.76	20240422	10110	-82.30	20230704	1741	2.76	20240422	0.40	N	225190	100	50 억		567891	N	N	0	N	00	N
156	20240704	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1779	27	2	1.54	69643231	39270	166.30	1753	1788	1753	2275	1227	1752	1773.45	1.12	0	1870	1764	1758	1752	1746	1740	1761	1749	51	523	100	1290	1	1	50748440	903	127.07	3.00	12	0.08	14.00	593.00	2475	20240422	-28.12	1741	20240422	2.18	2475	-28.12	20240422	1741	2.18	20240422	10110	-82.40	20230704	1741	2.18	20240422	0.40	N	225190	100	50 억		567891	N	N	0	N	00	N
157	20240704	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1774	22	2	1.26	64958976	36634	155.14	1753	1788	1753	2275	1227	1752	1773.19	1.12	0	196	1764	1758	1752	1746	1740	1761	1749	51	523	100	1290	1	1	50748440	900	126.71	2.99	12	0.07	14.00	593.00	2475	20240422	-28.32	1741	20240422	1.90	2475	-28.32	20240422	1741	1.90	20240422	10110	-82.45	20230704	1741	1.90	20240422	0.40	N	225190	100	50 억		567891	N	N	0	N	00	N
158	20240704	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1774	22	2	1.26	57784672	32591	138.02	1753	1788	1753	2275	1227	1752	1773.03	1.12	0	-430	1764	1758	1752	1746	1740	1761	1749	51	523	100	1290	1	1	50748440	900	126.71	2.99	12	0.06	14.00	593.00	2475	20240422	-28.32	1741	20240422	1.90	2475	-28.32	20240422	1741	1.90	20240422	10110	-82.45	20230704	1741	1.90	20240422	0.40	N	225190	100	50 억		567891	N	N	0	N	00	N
159	20240704	110936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1773	21	2	1.20	54542214	30764	130.28	1753	1788	1753	2275	1227	1752	1772.92	1.12	0	-1180	1764	1758	1752	1746	1740	1761	1749	51	523	100	1290	1	1	50748440	900	126.64	2.99	12	0.06	14.00	593.00	2475	20240422	-28.36	1741	20240422	1.84	2475	-28.36	20240422	1741	1.84	20240422	10110	-82.46	20230704	1741	1.84	20240422	0.40	N	225190	100	50 억		567891	N	N	0	N	00	N
160	20240704	100936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1785	33	2	1.88	50773423	28639	121.28	1753	1788	1753	2275	1227	1752	1772.88	1.12	0	-1375	1764	1758	1752	1746	1740	1761	1749	51	523	100	1290	1	1	50748440	906	127.50	3.01	12	0.06	14.00	593.00	2475	20240422	-27.88	1741	20240422	2.53	2475	-27.88	20240422	1741	2.53	20240422	10110	-82.34	20230704	1741	2.53	20240422	0.40	N	225190	100	50 억		567891	N	N	0	N	00	N
161	20240704	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1763	11	2	0.63	6607615	3763	15.94	1753	1763	1753	2275	1227	1752	1755.94	1.12	0	-42	1764	1758	1752	1746	1740	1761	1749	51	523	100	1290	1	1	50748440	895	125.93	2.97	12	0.01	14.00	593.00	2475	20240422	-28.77	1741	20240422	1.26	2475	-28.77	20240422	1741	1.26	20240422	10110	-82.56	20230704	1741	1.26	20240422	0.40	N	225190	100	50 억		567891	N	N	0	N	00	N
162	20240703	160933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1752	-1	5	-0.06	41387209	23614	48.30	1747	1758	1746	2275	1228	1753	1752.66	1.13	0	-6572	1769	1761	1753	1745	1737	1757	1741	51	522	100	1290	1	1	50748440	889	125.14	2.95	12	0.05	14.00	593.00	2475	20240422	-29.21	1741	20240422	0.63	2475	-29.21	20240422	1741	0.63	20240422	10160	-82.76	20230703	1741	0.63	20240422	0.40	N	225190	100	50 억		574447	N	N	0	N	00	N
163	20240703	150936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1753	0	3	0.00	39263763	22402	45.82	1747	1758	1746	2275	1228	1753	1752.69	1.13	0	-6360	1769	1761	1753	1745	1737	1757	1741	51	522	100	1290	1	1	50748440	890	125.21	2.96	12	0.04	14.00	593.00	2475	20240422	-29.17	1741	20240422	0.69	2475	-29.17	20240422	1741	0.69	20240422	10160	-82.75	20230703	1741	0.69	20240422	0.40	N	225190	100	50 억		574447	N	N	0	N	00	N
164	20240703	140936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1752	-1	5	-0.06	24958865	14240	29.13	1747	1758	1746	2275	1228	1753	1752.73	1.13	0	-4894	1769	1761	1753	1745	1737	1757	1741	51	522	100	1290	1	1	50748440	889	125.14	2.95	12	0.03	14.00	593.00	2475	20240422	-29.21	1741	20240422	0.63	2475	-29.21	20240422	1741	0.63	20240422	10160	-82.76	20230703	1741	0.63	20240422	0.40	N	225190	100	50 억		574447	N	N	0	N	00	N
165	20240703	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1752	-1	5	-0.06	19097358	10895	22.28	1747	1758	1746	2275	1228	1753	1752.86	1.13	0	-3918	1769	1761	1753	1745	1737	1757	1741	51	522	100	1290	1	1	50748440	889	125.14	2.95	12	0.02	14.00	593.00	2475	20240422	-29.21	1741	20240422	0.63	2475	-29.21	20240422	1741	0.63	20240422	10160	-82.76	20230703	1741	0.63	20240422	0.40	N	225190	100	50 억		574447	N	N	0	N	00	N
166	20240703	120934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1752	-1	5	-0.06	15566826	8880	18.16	1747	1758	1746	2275	1228	1753	1753.02	1.13	0	-3562	1769	1761	1753	1745	1737	1757	1741	51	522	100	1290	1	1	50748440	889	125.14	2.95	12	0.02	14.00	593.00	2475	20240422	-29.21	1741	20240422	0.63	2475	-29.21	20240422	1741	0.63	20240422	10160	-82.76	20230703	1741	0.63	20240422	0.40	N	225190	100	50 억		574447	N	N	0	N	00	N
167	20240703	110937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1755	2	2	0.11	12992349	7411	15.16	1747	1758	1746	2275	1228	1753	1753.12	1.13	0	-3070	1769	1761	1753	1745	1737	1757	1741	51	522	100	1290	1	1	50748440	891	125.36	2.96	12	0.01	14.00	593.00	2475	20240422	-29.09	1741	20240422	0.80	2475	-29.09	20240422	1741	0.80	20240422	10160	-82.73	20230703	1741	0.80	20240422	0.40	N	225190	100	50 억		574447	N	N	0	N	00	N
168	20240703	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1753	0	3	0.00	6513518	3715	7.60	1747	1758	1746	2275	1228	1753	1753.30	1.13	0	-2015	1769	1761	1753	1745	1737	1757	1741	51	522	100	1290	1	1	50748440	890	125.21	2.96	12	0.01	14.00	593.00	2475	20240422	-29.17	1741	20240422	0.69	2475	-29.17	20240422	1741	0.69	20240422	10160	-82.75	20230703	1741	0.69	20240422	0.40	N	225190	100	50 억		574447	N	N	0	N	00	N
169	20240703	090934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1756	3	2	0.17	332154	190	0.39	1747	1758	1746	2275	1228	1753	1748.18	1.13	0	-1	1769	1761	1753	1745	1737	1757	1741	51	522	100	1290	1	1	50748440	891	125.43	2.96	12	0.00	14.00	593.00	2475	20240422	-29.05	1741	20240422	0.86	2475	-29.05	20240422	1741	0.86	20240422	10160	-82.72	20230703	1741	0.86	20240422	0.40	N	225190	100	50 억		574447	N	N	0	N	00	N
170	20240702	160931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1753	-1	5	-0.06	85687099	48892	136.54	1759	1761	1745	2280	1228	1754	1752.58	1.16	0	-13040	1762	1758	1754	1750	1746	1760	1752	51	526	100	1290	1	1	50748440	890	125.21	2.96	12	0.10	14.00	593.00	2475	20240422	-29.17	1741	20240422	0.69	2475	-29.17	20240422	1741	0.69	20240422	10160	-82.75	20230703	1741	0.69	20240422	0.40	N	225190	100	50 억		587475	N	N	0	N	00	N
171	20240702	150933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1755	1	2	0.06	74136588	42308	118.15	1759	1761	1745	2280	1228	1754	1752.31	1.16	0	-11645	1762	1758	1754	1750	1746	1760	1752	51	526	100	1290	1	1	50748440	891	125.36	2.96	12	0.08	14.00	593.00	2475	20240422	-29.09	1741	20240422	0.80	2475	-29.09	20240422	1741	0.80	20240422	10160	-82.73	20230703	1741	0.80	20240422	0.40	N	225190	100	50 억		587475	N	N	0	N	00	N
172	20240702	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1757	3	2	0.17	72426013	41333	115.43	1759	1761	1745	2280	1228	1754	1752.26	1.16	0	-11190	1762	1758	1754	1750	1746	1760	1752	51	526	100	1290	1	1	50748440	892	125.50	2.96	12	0.08	14.00	593.00	2475	20240422	-29.01	1741	20240422	0.92	2475	-29.01	20240422	1741	0.92	20240422	10160	-82.71	20230703	1741	0.92	20240422	0.40	N	225190	100	50 억		587475	N	N	0	N	00	N
173	20240702	130933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1749	-5	5	-0.29	44098417	25194	70.36	1759	1761	1745	2280	1228	1754	1750.35	1.16	0	-7659	1762	1758	1754	1750	1746	1760	1752	51	526	100	1290	1	1	50748440	888	124.93	2.95	12	0.05	14.00	593.00	2475	20240422	-29.33	1741	20240422	0.46	2475	-29.33	20240422	1741	0.46	20240422	10160	-82.79	20230703	1741	0.46	20240422	0.40	N	225190	100	50 억		587475	N	N	0	N	00	N
174	20240702	120934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1750	-4	5	-0.23	41536027	23730	66.27	1759	1761	1745	2280	1228	1754	1750.36	1.16	0	-6876	1762	1758	1754	1750	1746	1760	1752	51	526	100	1290	1	1	50748440	888	125.00	2.95	12	0.05	14.00	593.00	2475	20240422	-29.29	1741	20240422	0.52	2475	-29.29	20240422	1741	0.52	20240422	10160	-82.78	20230703	1741	0.52	20240422	0.40	N	225190	100	50 억		587475	N	N	0	N	00	N
175	20240702	110933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1753	-1	5	-0.06	38551347	22024	61.51	1759	1761	1745	2280	1228	1754	1750.42	1.16	0	-6676	1762	1758	1754	1750	1746	1760	1752	51	526	100	1290	1	1	50748440	890	125.21	2.96	12	0.04	14.00	593.00	2475	20240422	-29.17	1741	20240422	0.69	2475	-29.17	20240422	1741	0.69	20240422	10160	-82.75	20230703	1741	0.69	20240422	0.40	N	225190	100	50 억		587475	N	N	0	N	00	N
176	20240702	100932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1749	-5	5	-0.29	22338037	12757	35.63	1759	1761	1745	2280	1228	1754	1751.04	1.16	0	-4009	1762	1758	1754	1750	1746	1760	1752	51	526	100	1290	1	1	50748440	888	124.93	2.95	12	0.03	14.00	593.00	2475	20240422	-29.33	1741	20240422	0.46	2475	-29.33	20240422	1741	0.46	20240422	10160	-82.79	20230703	1741	0.46	20240422	0.40	N	225190	100	50 억		587475	N	N	0	N	00	N
177	20240702	090934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1746	-8	5	-0.46	8238015	4694	13.11	1759	1761	1745	2280	1228	1754	1755.01	1.16	0	-2457	1762	1758	1754	1750	1746	1760	1752	51	526	100	1290	1	1	50748440	886	124.71	2.94	12	0.01	14.00	593.00	2475	20240422	-29.45	1741	20240422	0.29	2475	-29.45	20240422	1741	0.29	20240422	10160	-82.81	20230703	1741	0.29	20240422	0.40	N	225190	100	50 억		587475	N	N	0	N	00	N
178	20240701	160930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1754	1	2	0.06	62778534	35808	132.13	1753	1758	1750	2275	1228	1753	1753.20	1.17	0	-6008	1777	1764	1757	1744	1737	1761	1741	51	522	100	1290	1	1	50748440	890	125.29	2.96	12	0.07	14.00	593.00	2475	20240422	-29.13	1741	20240422	0.75	2475	-29.13	20240422	1741	0.75	20240422	10160	-82.74	20230703	1741	0.75	20240422	0.40	N	225190	100	50 억		593483	N	N	0	N	00	N
179	20240701	150932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1753	0	3	0.00	62420841	35604	131.38	1753	1758	1750	2275	1228	1753	1753.20	1.17	0	-5876	1777	1764	1757	1744	1737	1761	1741	51	522	100	1290	1	1	50748440	890	125.21	2.96	12	0.07	14.00	593.00	2475	20240422	-29.17	1741	20240422	0.69	2475	-29.17	20240422	1741	0.69	20240422	10160	-82.75	20230703	1741	0.69	20240422	0.40	N	225190	100	50 억		593483	N	N	0	N	00	N
180	20240701	140931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1752	-1	5	-0.06	56710763	32344	119.35	1753	1758	1750	2275	1228	1753	1753.36	1.17	0	-5289	1777	1764	1757	1744	1737	1761	1741	51	522	100	1290	1	1	50748440	889	125.14	2.95	12	0.06	14.00	593.00	2475	20240422	-29.21	1741	20240422	0.63	2475	-29.21	20240422	1741	0.63	20240422	10160	-82.76	20230703	1741	0.63	20240422	0.40	N	225190	100	50 억		593483	N	N	0	N	00	N
181	20240701	130930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1751	-2	5	-0.11	55999475	31938	117.85	1753	1758	1750	2275	1228	1753	1753.38	1.17	0	-5213	1777	1764	1757	1744	1737	1761	1741	51	522	100	1290	1	1	50748440	889	125.07	2.95	12	0.06	14.00	593.00	2475	20240422	-29.25	1741	20240422	0.57	2475	-29.25	20240422	1741	0.57	20240422	10160	-82.77	20230703	1741	0.57	20240422	0.40	N	225190	100	50 억		593483	N	N	0	N	00	N
182	20240701	120931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1751	-2	5	-0.11	44773072	25526	94.19	1753	1758	1751	2275	1228	1753	1754.02	1.17	0	-4428	1777	1764	1757	1744	1737	1761	1741	51	522	100	1290	1	1	50748440	889	125.07	2.95	12	0.05	14.00	593.00	2475	20240422	-29.25	1741	20240422	0.57	2475	-29.25	20240422	1741	0.57	20240422	10160	-82.77	20230703	1741	0.57	20240422	0.40	N	225190	100	50 억		593483	N	N	0	N	00	N
183	20240701	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1755	2	2	0.11	28819854	16430	60.63	1753	1758	1752	2275	1228	1753	1754.10	1.17	0	-2913	1777	1764	1757	1744	1737	1761	1741	51	522	100	1290	1	1	50748440	891	125.36	2.96	12	0.03	14.00	593.00	2475	20240422	-29.09	1741	20240422	0.80	2475	-29.09	20240422	1741	0.80	20240422	10160	-82.73	20230703	1741	0.80	20240422	0.40	N	225190	100	50 억		593483	N	N	0	N	00	N
184	20240701	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1754	1	2	0.06	13909662	7931	29.27	1753	1758	1752	2275	1228	1753	1753.83	1.17	0	-1758	1777	1764	1757	1744	1737	1761	1741	51	522	100	1290	1	1	50748440	890	125.29	2.96	12	0.02	14.00	593.00	2475	20240422	-29.13	1741	20240422	0.75	2475	-29.13	20240422	1741	0.75	20240422	10160	-82.74	20230703	1741	0.75	20240422	0.40	N	225190	100	50 억		593483	N	N	0	N	00	N
185	20240701	090926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1753	0	3	0.00	8346049	4761	17.57	1753	1754	1752	2275	1228	1753	1753.00	1.17	0	-1178	1777	1764	1757	1744	1737	1761	1741	51	522	100	1290	1	1	50748440	890	125.21	2.96	12	0.01	14.00	593.00	2475	20240422	-29.17	1741	20240422	0.69	2475	-29.17	20240422	1741	0.69	20240422	10160	-82.75	20230703	1741	0.69	20240422	0.40	N	225190	100	50 억		593483	N	N	0	N	00	N