KissMeData/056090/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	160554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1460	-25	5	-1.68	507688170	348358	155.01	1485	1494	1448	1930	1040	1485	1457.23	0.80	0	8179	1531	1508	1492	1469	1453	1519	1480	469	445	500	980	1	1	93815001	1370	69.52	1.91	12	0.37	21.00	763.00	3030	20240611	-51.82	1426	20240702	2.38	3030	-51.82	20240611	1426	2.38	20240702	3030	-51.82	20240611	1180	23.73	20230731	0.00	N	056090	500	469 억		749190	N	N	0	N	00	N
3	20240731	150558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1458	-27	5	-1.82	483752638	331920	147.69	1485	1494	1448	1930	1040	1485	1457.31	0.80	0	5544	1531	1508	1492	1469	1453	1519	1480	469	445	500	980	1	1	93815001	1368	69.43	1.91	12	0.35	21.00	763.00	3030	20240611	-51.88	1426	20240702	2.24	3030	-51.88	20240611	1426	2.24	20240702	3030	-51.88	20240611	1180	23.56	20230731	0.00	N	056090	500	469 억		749190	N	N	0	N	00	N
4	20240731	140601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1458	-27	5	-1.82	423546159	290486	129.26	1485	1494	1448	1930	1040	1485	1457.92	0.80	0	14096	1531	1508	1492	1469	1453	1519	1480	469	445	500	980	1	1	93815001	1368	69.43	1.91	12	0.31	21.00	763.00	3030	20240611	-51.88	1426	20240702	2.24	3030	-51.88	20240611	1426	2.24	20240702	3030	-51.88	20240611	1180	23.56	20230731	0.00	N	056090	500	469 억		749190	N	N	0	N	00	N
5	20240731	130559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1458	-27	5	-1.82	349685075	239600	106.61	1485	1494	1448	1930	1040	1485	1459.29	0.80	0	6116	1531	1508	1492	1469	1453	1519	1480	469	445	500	980	1	1	93815001	1368	69.43	1.91	12	0.26	21.00	763.00	3030	20240611	-51.88	1426	20240702	2.24	3030	-51.88	20240611	1426	2.24	20240702	3030	-51.88	20240611	1180	23.56	20230731	0.00	N	056090	500	469 억		749190	N	N	0	N	00	N
6	20240731	120600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1456	-29	5	-1.95	315585694	216132	96.17	1485	1494	1448	1930	1040	1485	1459.98	0.80	0	-587	1531	1508	1492	1469	1453	1519	1480	469	445	500	980	1	1	93815001	1366	69.33	1.91	12	0.23	21.00	763.00	3030	20240611	-51.95	1426	20240702	2.10	3030	-51.95	20240611	1426	2.10	20240702	3030	-51.95	20240611	1180	23.39	20230731	0.00	N	056090	500	469 억		749190	N	N	0	N	00	N
7	20240731	110601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1452	-33	5	-2.22	230766033	157662	70.15	1485	1494	1449	1930	1040	1485	1463.47	0.80	0	-4622	1531	1508	1492	1469	1453	1519	1480	469	445	500	980	1	1	93815001	1362	69.14	1.90	12	0.17	21.00	763.00	3030	20240611	-52.08	1426	20240702	1.82	3030	-52.08	20240611	1426	1.82	20240702	3030	-52.08	20240611	1180	23.05	20230731	0.00	N	056090	500	469 억		749190	N	N	0	N	00	N
8	20240731	100559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1469	-16	5	-1.08	149334635	101694	45.25	1485	1494	1457	1930	1040	1485	1468.22	0.80	0	8296	1531	1508	1492	1469	1453	1519	1480	469	445	500	980	1	1	93815001	1378	69.95	1.93	12	0.11	21.00	763.00	3030	20240611	-51.52	1426	20240702	3.02	3030	-51.52	20240611	1426	3.02	20240702	3030	-51.52	20240611	1180	24.49	20230731	0.00	N	056090	500	469 억		749190	N	N	0	N	00	N
9	20240731	090553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1493	8	2	0.54	7756730	5235	2.33	1485	1494	1479	1930	1040	1485	1480.38	0.80	0	541	1531	1508	1492	1469	1453	1519	1480	469	445	500	980	1	1	93815001	1401	71.10	1.96	12	0.01	21.00	763.00	3030	20240611	-50.73	1426	20240702	4.70	3030	-50.73	20240611	1426	4.70	20240702	3030	-50.73	20240611	1180	26.53	20230731	0.00	N	056090	500	469 억		749190	N	N	0	N	00	N
10	20240730	160544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1485	2	2	0.13	330791844	222787	60.63	1483	1515	1476	1927	1039	1483	1484.79	0.81	0	-14118	1515	1498	1489	1472	1463	1494	1468	469	444	500	970	1	1	93815001	1393	70.71	1.95	12	0.24	21.00	763.00	3030	20240611	-50.99	1426	20240702	4.14	3030	-50.99	20240611	1426	4.14	20240702	3030	-50.99	20240611	1180	25.85	20230731	0.00	N	056090	500	469 억		763308	N	N	0	N	00	N
11	20240730	150553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1483	0	3	0.00	307702056	207221	56.39	1483	1515	1476	1927	1039	1483	1484.90	0.81	0	-13982	1515	1498	1489	1472	1463	1494	1468	469	444	500	970	1	1	93815001	1391	70.62	1.94	12	0.22	21.00	763.00	3030	20240611	-51.06	1426	20240702	4.00	3030	-51.06	20240611	1426	4.00	20240702	3030	-51.06	20240611	1180	25.68	20230731	0.00	N	056090	500	469 억		763308	N	N	0	N	00	N
12	20240730	140546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1485	2	2	0.13	261324414	175878	47.86	1483	1515	1476	1927	1039	1483	1485.83	0.81	0	-19634	1515	1498	1489	1472	1463	1494	1468	469	444	500	970	1	1	93815001	1393	70.71	1.95	12	0.19	21.00	763.00	3030	20240611	-50.99	1426	20240702	4.14	3030	-50.99	20240611	1426	4.14	20240702	3030	-50.99	20240611	1180	25.85	20230731	0.00	N	056090	500	469 억		763308	N	N	0	N	00	N
13	20240730	130552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1476	-7	5	-0.47	245797160	165395	45.01	1483	1515	1476	1927	1039	1483	1486.12	0.81	0	-19634	1515	1498	1489	1472	1463	1494	1468	469	444	500	970	1	1	93815001	1385	70.29	1.93	12	0.18	21.00	763.00	3030	20240611	-51.29	1426	20240702	3.51	3030	-51.29	20240611	1426	3.51	20240702	3030	-51.29	20240611	1180	25.08	20230731	0.00	N	056090	500	469 억		763308	N	N	0	N	00	N
14	20240730	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1485	2	2	0.13	195453139	131380	35.75	1483	1515	1477	1927	1039	1483	1487.69	0.81	0	-15300	1515	1498	1489	1472	1463	1494	1468	469	444	500	970	1	1	93815001	1393	70.71	1.95	12	0.14	21.00	763.00	3030	20240611	-50.99	1426	20240702	4.14	3030	-50.99	20240611	1426	4.14	20240702	3030	-50.99	20240611	1180	25.85	20230731	0.00	N	056090	500	469 억		763308	N	N	0	N	00	N
15	20240730	110553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1483	0	3	0.00	158971769	106716	29.04	1483	1515	1479	1927	1039	1483	1489.67	0.81	0	-11049	1515	1498	1489	1472	1463	1494	1468	469	444	500	970	1	1	93815001	1391	70.62	1.94	12	0.11	21.00	763.00	3030	20240611	-51.06	1426	20240702	4.00	3030	-51.06	20240611	1426	4.00	20240702	3030	-51.06	20240611	1180	25.68	20230731	0.00	N	056090	500	469 억		763308	N	N	0	N	00	N
16	20240730	100552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1486	3	2	0.20	101525646	67949	18.49	1483	1515	1480	1927	1039	1483	1494.14	0.81	0	-11796	1515	1498	1489	1472	1463	1494	1468	469	444	500	970	1	1	93815001	1394	70.76	1.95	12	0.07	21.00	763.00	3030	20240611	-50.96	1426	20240702	4.21	3030	-50.96	20240611	1426	4.21	20240702	3030	-50.96	20240611	1180	25.93	20230731	0.00	N	056090	500	469 억		763308	N	N	0	N	00	N
17	20240730	090555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1512	29	2	1.96	21844261	14564	3.96	1483	1515	1483	1927	1039	1483	1499.88	0.81	0	4821	1515	1498	1489	1472	1463	1494	1468	469	444	500	970	1	1	93815001	1418	72.00	1.98	12	0.02	21.00	763.00	3030	20240611	-50.10	1426	20240702	6.03	3030	-50.10	20240611	1426	6.03	20240702	3030	-50.10	20240611	1180	28.14	20230731	0.00	N	056090	500	469 억		763308	N	N	0	N	00	N
18	20240729	160544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1483	-24	5	-1.59	538288497	361515	41.03	1506	1506	1480	1959	1055	1507	1488.96	0.78	0	29974	1614	1560	1520	1466	1426	1540	1446	469	452	500	990	1	1	93815001	1391	70.62	1.94	12	0.39	21.00	763.00	3030	20240611	-51.06	1426	20240702	4.00	3030	-51.06	20240611	1426	4.00	20240702	3030	-51.06	20240611	1180	25.68	20230731	0.00	N	056090	500	469 억		733315	N	N	0	N	00	N
19	20240729	150551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1489	-18	5	-1.19	486348333	326529	37.06	1506	1506	1480	1959	1055	1507	1489.43	0.78	0	29561	1614	1560	1520	1466	1426	1540	1446	469	452	500	990	1	1	93815001	1397	70.90	1.95	12	0.35	21.00	763.00	3030	20240611	-50.86	1426	20240702	4.42	3030	-50.86	20240611	1426	4.42	20240702	3030	-50.86	20240611	1180	26.19	20230731	0.00	N	056090	500	469 억		733315	N	N	0	N	00	N
20	20240729	140554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1490	-17	5	-1.13	423895758	284500	32.29	1506	1506	1480	1959	1055	1507	1489.94	0.78	0	27984	1614	1560	1520	1466	1426	1540	1446	469	452	500	990	1	1	93815001	1398	70.95	1.95	12	0.30	21.00	763.00	3030	20240611	-50.83	1426	20240702	4.49	3030	-50.83	20240611	1426	4.49	20240702	3030	-50.83	20240611	1180	26.27	20230731	0.00	N	056090	500	469 억		733315	N	N	0	N	00	N
21	20240729	130555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1491	-16	5	-1.06	399431804	268080	30.43	1506	1506	1480	1959	1055	1507	1489.95	0.78	0	26270	1614	1560	1520	1466	1426	1540	1446	469	452	500	990	1	1	93815001	1399	71.00	1.95	12	0.29	21.00	763.00	3030	20240611	-50.79	1426	20240702	4.56	3030	-50.79	20240611	1426	4.56	20240702	3030	-50.79	20240611	1180	26.36	20230731	0.00	N	056090	500	469 억		733315	N	N	0	N	00	N
22	20240729	120550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1491	-16	5	-1.06	351119197	235618	26.74	1506	1506	1480	1959	1055	1507	1490.18	0.78	0	21930	1614	1560	1520	1466	1426	1540	1446	469	452	500	990	1	1	93815001	1399	71.00	1.95	12	0.25	21.00	763.00	3030	20240611	-50.79	1426	20240702	4.56	3030	-50.79	20240611	1426	4.56	20240702	3030	-50.79	20240611	1180	26.36	20230731	0.00	N	056090	500	469 억		733315	N	N	0	N	00	N
23	20240729	110549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1491	-16	5	-1.06	310884112	208532	23.67	1506	1506	1480	1959	1055	1507	1490.79	0.78	0	28062	1614	1560	1520	1466	1426	1540	1446	469	452	500	990	1	1	93815001	1399	71.00	1.95	12	0.22	21.00	763.00	3030	20240611	-50.79	1426	20240702	4.56	3030	-50.79	20240611	1426	4.56	20240702	3030	-50.79	20240611	1180	26.36	20230731	0.00	N	056090	500	469 억		733315	N	N	0	N	00	N
24	20240729	100546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1489	-18	5	-1.19	236731140	158925	18.04	1506	1506	1480	1959	1055	1507	1489.53	0.78	0	24699	1614	1560	1520	1466	1426	1540	1446	469	452	500	990	1	1	93815001	1397	70.90	1.95	12	0.17	21.00	763.00	3030	20240611	-50.86	1426	20240702	4.42	3030	-50.86	20240611	1426	4.42	20240702	3030	-50.86	20240611	1180	26.19	20230731	0.00	N	056090	500	469 억		733315	N	N	0	N	00	N
25	20240729	090545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1495	-12	5	-0.80	34700387	23197	2.63	1506	1506	1491	1959	1055	1507	1495.70	0.78	0	11339	1614	1560	1520	1466	1426	1540	1446	469	452	500	990	1	1	93815001	1403	71.19	1.96	12	0.02	21.00	763.00	3030	20240611	-50.66	1426	20240702	4.84	3030	-50.66	20240611	1426	4.84	20240702	3030	-50.66	20240611	1180	26.69	20230731	0.00	N	056090	500	469 억		733315	N	N	0	N	00	N
26	20240726	160537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1507	-67	5	-4.26	1322505354	874976	210.17	1574	1574	1480	2045	1102	1574	1511.48	0.81	0	-26485	1634	1604	1589	1559	1544	1596	1551	469	471	500	1030	1	1	93815001	1414	71.76	1.98	12	0.93	21.00	763.00	3030	20240611	-50.26	1426	20240702	5.68	3030	-50.26	20240611	1426	5.68	20240702	3030	-50.26	20240611	1180	27.71	20230726	0.00	N	056090	500	469 억		757499	N	N	0	N	00	N
27	20240726	150542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1487	-87	5	-5.53	1245277872	823541	197.82	1574	1574	1480	2045	1102	1574	1512.10	0.81	0	-17754	1634	1604	1589	1559	1544	1596	1551	469	471	500	1030	1	1	93815001	1395	70.81	1.95	12	0.88	21.00	763.00	3030	20240611	-50.92	1426	20240702	4.28	3030	-50.92	20240611	1426	4.28	20240702	3030	-50.92	20240611	1180	26.02	20230726	0.00	N	056090	500	469 억		757499	N	N	0	N	00	N
28	20240726	140544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1498	-76	5	-4.83	1027501641	677409	162.72	1574	1574	1490	2045	1102	1574	1516.81	0.81	0	5489	1634	1604	1589	1559	1544	1596	1551	469	471	500	1030	1	1	93815001	1405	71.33	1.96	12	0.72	21.00	763.00	3030	20240611	-50.56	1426	20240702	5.05	3030	-50.56	20240611	1426	5.05	20240702	3030	-50.56	20240611	1180	26.95	20230726	0.00	N	056090	500	469 억		757499	N	N	0	N	00	N
29	20240726	130544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1499	-75	5	-4.76	925404929	609373	146.37	1574	1574	1490	2045	1102	1574	1518.62	0.81	0	9668	1634	1604	1589	1559	1544	1596	1551	469	471	500	1030	1	1	93815001	1406	71.38	1.96	12	0.65	21.00	763.00	3030	20240611	-50.53	1426	20240702	5.12	3030	-50.53	20240611	1426	5.12	20240702	3030	-50.53	20240611	1180	27.03	20230726	0.00	N	056090	500	469 억		757499	N	N	0	N	00	N
30	20240726	120547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1502	-72	5	-4.57	695575296	455943	109.52	1574	1574	1495	2045	1102	1574	1525.58	0.81	0	3769	1634	1604	1589	1559	1544	1596	1551	469	471	500	1030	1	1	93815001	1409	71.52	1.97	12	0.49	21.00	763.00	3030	20240611	-50.43	1426	20240702	5.33	3030	-50.43	20240611	1426	5.33	20240702	3030	-50.43	20240611	1180	27.29	20230726	0.00	N	056090	500	469 억		757499	N	N	0	N	00	N
31	20240726	110546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1528	-46	5	-2.92	345985881	224883	54.02	1574	1574	1524	2045	1102	1574	1538.52	0.81	0	26916	1634	1604	1589	1559	1544	1596	1551	469	471	500	1030	1	1	93815001	1433	72.76	2.00	12	0.24	21.00	763.00	3030	20240611	-49.57	1426	20240702	7.15	3030	-49.57	20240611	1426	7.15	20240702	3030	-49.57	20240611	1180	29.49	20230726	0.00	N	056090	500	469 억		757499	N	N	0	N	00	N
32	20240726	100545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1534	-40	5	-2.54	267754683	173747	41.73	1574	1574	1524	2045	1102	1574	1541.06	0.81	0	27189	1634	1604	1589	1559	1544	1596	1551	469	471	500	1030	1	1	93815001	1439	73.05	2.01	12	0.19	21.00	763.00	3030	20240611	-49.37	1426	20240702	7.57	3030	-49.37	20240611	1426	7.57	20240702	3030	-49.37	20240611	1180	30.00	20230726	0.00	N	056090	500	469 억		757499	N	N	0	N	00	N
33	20240726	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1566	-8	5	-0.51	66114238	42288	10.16	1574	1574	1547	2045	1102	1574	1563.43	0.81	0	3169	1634	1604	1589	1559	1544	1596	1551	469	471	500	1030	1	1	93815001	1469	74.57	2.05	12	0.05	21.00	763.00	3030	20240611	-48.32	1426	20240702	9.82	3030	-48.32	20240611	1426	9.82	20240702	3030	-48.32	20240611	1180	32.71	20230726	0.00	N	056090	500	469 억		757499	N	N	0	N	00	N
34	20240725	160541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1574	-52	5	-3.20	654696561	412241	66.76	1581	1619	1574	2110	1139	1626	1588.16	0.87	0	-58721	1753	1689	1636	1572	1519	1721	1604	469	484	500	1070	1	1	93815001	1477	74.95	2.06	12	0.44	21.00	763.00	3030	20240611	-48.05	1426	20240702	10.38	3030	-48.05	20240611	1426	10.38	20240702	3030	-48.05	20240611	1180	33.39	20230725	0.00	N	056090	500	469 억		812858	N	N	0	N	00	N
35	20240725	150549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1587	-39	5	-2.40	591577877	372185	60.27	1581	1619	1579	2110	1139	1626	1589.47	0.87	0	-41566	1753	1689	1636	1572	1519	1721	1604	469	484	500	1070	1	1	93815001	1489	75.57	2.08	12	0.40	21.00	763.00	3030	20240611	-47.62	1426	20240702	11.29	3030	-47.62	20240611	1426	11.29	20240702	3030	-47.62	20240611	1180	34.49	20230725	0.00	N	056090	500	469 억		812858	N	N	0	N	00	N
36	20240725	140548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1586	-40	5	-2.46	469859956	295273	47.82	1581	1619	1580	2110	1139	1626	1591.27	0.87	0	-39084	1753	1689	1636	1572	1519	1721	1604	469	484	500	1070	1	1	93815001	1488	75.52	2.08	12	0.31	21.00	763.00	3030	20240611	-47.66	1426	20240702	11.22	3030	-47.66	20240611	1426	11.22	20240702	3030	-47.66	20240611	1180	34.41	20230725	0.00	N	056090	500	469 억		812858	N	N	0	N	00	N
37	20240725	130543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1593	-33	5	-2.03	359031324	225396	36.50	1581	1619	1581	2110	1139	1626	1592.89	0.87	0	-24112	1753	1689	1636	1572	1519	1721	1604	469	484	500	1070	1	1	93815001	1494	75.86	2.09	12	0.24	21.00	763.00	3030	20240611	-47.43	1426	20240702	11.71	3030	-47.43	20240611	1426	11.71	20240702	3030	-47.43	20240611	1180	35.00	20230725	0.00	N	056090	500	469 억		812858	N	N	0	N	00	N
38	20240725	120545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1592	-34	5	-2.09	283284683	177797	28.79	1581	1619	1581	2110	1139	1626	1593.30	0.87	0	-15871	1753	1689	1636	1572	1519	1721	1604	469	484	500	1070	1	1	93815001	1494	75.81	2.09	12	0.19	21.00	763.00	3030	20240611	-47.46	1426	20240702	11.64	3030	-47.46	20240611	1426	11.64	20240702	3030	-47.46	20240611	1180	34.92	20230725	0.00	N	056090	500	469 억		812858	N	N	0	N	00	N
39	20240725	110542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1586	-40	5	-2.46	260261600	163318	26.45	1581	1619	1581	2110	1139	1626	1593.59	0.87	0	-14621	1753	1689	1636	1572	1519	1721	1604	469	484	500	1070	1	1	93815001	1488	75.52	2.08	12	0.17	21.00	763.00	3030	20240611	-47.66	1426	20240702	11.22	3030	-47.66	20240611	1426	11.22	20240702	3030	-47.66	20240611	1180	34.41	20230725	0.00	N	056090	500	469 억		812858	N	N	0	N	00	N
40	20240725	100542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1593	-33	5	-2.03	185854885	116408	18.85	1581	1619	1581	2110	1139	1626	1596.58	0.87	0	1672	1753	1689	1636	1572	1519	1721	1604	469	484	500	1070	1	1	93815001	1494	75.86	2.09	12	0.12	21.00	763.00	3030	20240611	-47.43	1426	20240702	11.71	3030	-47.43	20240611	1426	11.71	20240702	3030	-47.43	20240611	1180	35.00	20230725	0.00	N	056090	500	469 억		812858	N	N	0	N	00	N
41	20240725	090540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1598	-28	5	-1.72	26797711	16745	2.71	1581	1619	1581	2110	1139	1626	1600.34	0.87	0	1773	1753	1689	1636	1572	1519	1721	1604	469	484	500	1070	1	1	93815001	1499	76.10	2.09	12	0.02	21.00	763.00	3030	20240611	-47.26	1426	20240702	12.06	3030	-47.26	20240611	1426	12.06	20240702	3030	-47.26	20240611	1180	35.42	20230725	0.00	N	056090	500	469 억		812858	N	N	0	N	00	N
42	20240724	160538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1626	29	2	1.82	990493493	609695	187.83	1600	1700	1583	2075	1118	1597	1624.57	0.82	0	38885	1679	1638	1609	1568	1539	1623	1553	469	478	500	1050	1	1	93815001	1525	77.43	2.13	12	0.65	21.00	763.00	3030	20240611	-46.34	1426	20240702	14.03	3030	-46.34	20240611	1426	14.03	20240702	3030	-46.34	20240611	1180	37.80	20230724	0.00	N	056090	500	469 억		765401	N	N	0	N	00	N
43	20240724	150546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1639	42	2	2.63	936703312	576678	177.66	1600	1700	1583	2075	1118	1597	1624.31	0.82	0	34877	1679	1638	1609	1568	1539	1623	1553	469	478	500	1050	1	1	93815001	1538	78.05	2.15	12	0.61	21.00	763.00	3030	20240611	-45.91	1426	20240702	14.94	3030	-45.91	20240611	1426	14.94	20240702	3030	-45.91	20240611	1180	38.90	20230724	0.00	N	056090	500	469 억		765401	N	N	0	N	00	N
44	20240724	140543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1615	18	2	1.13	829483002	510750	157.35	1600	1700	1583	2075	1118	1597	1624.05	0.82	0	19695	1679	1638	1609	1568	1539	1623	1553	469	478	500	1050	1	1	93815001	1515	76.90	2.12	12	0.54	21.00	763.00	3030	20240611	-46.70	1426	20240702	13.25	3030	-46.70	20240611	1426	13.25	20240702	3030	-46.70	20240611	1180	36.86	20230724	0.00	N	056090	500	469 억		765401	N	N	0	N	00	N
45	20240724	130547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1626	29	2	1.82	796173186	490174	151.01	1600	1700	1583	2075	1118	1597	1624.27	0.82	0	21173	1679	1638	1609	1568	1539	1623	1553	469	478	500	1050	1	1	93815001	1525	77.43	2.13	12	0.52	21.00	763.00	3030	20240611	-46.34	1426	20240702	14.03	3030	-46.34	20240611	1426	14.03	20240702	3030	-46.34	20240611	1180	37.80	20230724	0.00	N	056090	500	469 억		765401	N	N	0	N	00	N
46	20240724	120548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1628	31	2	1.94	678154050	416848	128.42	1600	1700	1583	2075	1118	1597	1626.86	0.82	0	-1971	1679	1638	1609	1568	1539	1623	1553	469	478	500	1050	1	1	93815001	1527	77.52	2.13	12	0.44	21.00	763.00	3030	20240611	-46.27	1426	20240702	14.17	3030	-46.27	20240611	1426	14.17	20240702	3030	-46.27	20240611	1180	37.97	20230724	0.00	N	056090	500	469 억		765401	N	N	0	N	00	N
47	20240724	110544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1612	15	2	0.94	295960623	184837	56.94	1600	1648	1583	2075	1118	1597	1601.20	0.82	0	-1161	1679	1638	1609	1568	1539	1623	1553	469	478	500	1050	1	1	93815001	1512	76.76	2.11	12	0.20	21.00	763.00	3030	20240611	-46.80	1426	20240702	13.04	3030	-46.80	20240611	1426	13.04	20240702	3030	-46.80	20240611	1180	36.61	20230724	0.00	N	056090	500	469 억		765401	N	N	0	N	00	N
48	20240724	100543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1589	-8	5	-0.50	179616930	112309	34.60	1600	1648	1583	2075	1118	1597	1599.31	0.82	0	-7232	1679	1638	1609	1568	1539	1623	1553	469	478	500	1050	1	1	93815001	1491	75.67	2.08	12	0.12	21.00	763.00	3030	20240611	-47.56	1426	20240702	11.43	3030	-47.56	20240611	1426	11.43	20240702	3030	-47.56	20240611	1180	34.66	20230724	0.00	N	056090	500	469 억		765401	N	N	0	N	00	N
49	20240724	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1618	21	2	1.31	30268145	18680	5.75	1600	1648	1600	2075	1118	1597	1620.35	0.82	0	-7067	1679	1638	1609	1568	1539	1623	1553	469	478	500	1050	1	1	93815001	1518	77.05	2.12	12	0.02	21.00	763.00	3030	20240611	-46.60	1426	20240702	13.46	3030	-46.60	20240611	1426	13.46	20240702	3030	-46.60	20240611	1180	37.12	20230724	0.00	N	056090	500	469 억		765401	N	N	0	N	00	N
50	20240723	160534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1597	-25	5	-1.54	515245471	321082	62.44	1605	1650	1580	2105	1136	1622	1604.72	0.83	0	-11521	1692	1657	1638	1603	1584	1647	1593	469	483	500	1070	1	1	93815001	1498	76.05	2.09	12	0.34	21.00	763.00	3030	20240611	-47.29	1426	20240702	11.99	3030	-47.29	20240611	1426	11.99	20240702	3030	-47.29	20240611	1180	35.34	20230724	0.00	N	056090	500	469 억		776302	N	N	0	N	00	N
51	20240723	150548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1599	-23	5	-1.42	469594141	292519	56.89	1605	1650	1580	2105	1136	1622	1605.35	0.83	0	-14324	1692	1657	1638	1603	1584	1647	1593	469	483	500	1070	1	1	93815001	1500	76.14	2.10	12	0.31	21.00	763.00	3030	20240611	-47.23	1426	20240702	12.13	3030	-47.23	20240611	1426	12.13	20240702	3030	-47.23	20240611	1180	35.51	20230724	0.00	N	056090	500	469 억		776302	N	N	0	N	00	N
52	20240723	140536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1604	-18	5	-1.11	413310485	257302	50.04	1605	1650	1580	2105	1136	1622	1606.32	0.83	0	-15905	1692	1657	1638	1603	1584	1647	1593	469	483	500	1070	1	1	93815001	1505	76.38	2.10	12	0.27	21.00	763.00	3030	20240611	-47.06	1426	20240702	12.48	3030	-47.06	20240611	1426	12.48	20240702	3030	-47.06	20240611	1180	35.93	20230724	0.00	N	056090	500	469 억		776302	N	N	0	N	00	N
53	20240723	130535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1608	-14	5	-0.86	371590156	231225	44.97	1605	1650	1580	2105	1136	1622	1607.05	0.83	0	-18726	1692	1657	1638	1603	1584	1647	1593	469	483	500	1070	1	1	93815001	1509	76.57	2.11	12	0.25	21.00	763.00	3030	20240611	-46.93	1426	20240702	12.76	3030	-46.93	20240611	1426	12.76	20240702	3030	-46.93	20240611	1180	36.27	20230724	0.00	N	056090	500	469 억		776302	N	N	0	N	00	N
54	20240723	120539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1610	-12	5	-0.74	312438766	194276	37.78	1605	1650	1580	2105	1136	1622	1608.22	0.83	0	-19122	1692	1657	1638	1603	1584	1647	1593	469	483	500	1070	1	1	93815001	1510	76.67	2.11	12	0.21	21.00	763.00	3030	20240611	-46.86	1426	20240702	12.90	3030	-46.86	20240611	1426	12.90	20240702	3030	-46.86	20240611	1180	36.44	20230724	0.00	N	056090	500	469 억		776302	N	N	0	N	00	N
55	20240723	110541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1587	-35	5	-2.16	225439757	139943	27.22	1605	1650	1580	2105	1136	1622	1610.94	0.83	0	-21233	1692	1657	1638	1603	1584	1647	1593	469	483	500	1070	1	1	93815001	1489	75.57	2.08	12	0.15	21.00	763.00	3030	20240611	-47.62	1426	20240702	11.29	3030	-47.62	20240611	1426	11.29	20240702	3030	-47.62	20240611	1180	34.49	20230724	0.00	N	056090	500	469 억		776302	N	N	0	N	00	N
56	20240723	100539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1622	0	3	0.00	169534602	105111	20.44	1605	1650	1580	2105	1136	1622	1612.91	0.83	0	-10084	1692	1657	1638	1603	1584	1647	1593	469	483	500	1070	1	1	93815001	1522	77.24	2.13	12	0.11	21.00	763.00	3030	20240611	-46.47	1426	20240702	13.74	3030	-46.47	20240611	1426	13.74	20240702	3030	-46.47	20240611	1180	37.46	20230724	0.00	N	056090	500	469 억		776302	N	N	0	N	00	N
57	20240723	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1646	24	2	1.48	26187599	16069	3.13	1605	1650	1605	2105	1136	1622	1629.70	0.83	0	-8454	1692	1657	1638	1603	1584	1647	1593	469	483	500	1070	1	1	93815001	1544	78.38	2.16	12	0.02	21.00	763.00	3030	20240611	-45.68	1426	20240702	15.43	3030	-45.68	20240611	1426	15.43	20240702	3030	-45.68	20240611	1180	39.49	20230724	0.00	N	056090	500	469 억		776302	N	N	0	N	00	N
58	20240722	160533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1622	-70	5	-4.14	814848786	497047	98.21	1650	1673	1619	2195	1185	1692	1639.37	0.91	0	-80887	1768	1729	1661	1622	1554	1749	1642	469	503	500	1110	1	1	93815001	1522	77.24	2.13	12	0.53	21.00	763.00	3030	20240611	-46.47	1426	20240702	13.74	3030	-46.47	20240611	1426	13.74	20240702	3030	-46.47	20240611	1180	37.46	20230724	0.00	N	056090	500	469 억		853677	N	N	0	N	00	N
59	20240722	150539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1625	-67	5	-3.96	755436116	460409	90.97	1650	1673	1619	2195	1185	1692	1640.78	0.91	0	-72786	1768	1729	1661	1622	1554	1749	1642	469	503	500	1110	1	1	93815001	1524	77.38	2.13	12	0.49	21.00	763.00	3030	20240611	-46.37	1426	20240702	13.96	3030	-46.37	20240611	1426	13.96	20240702	3030	-46.37	20240611	1180	37.71	20230724	0.00	N	056090	500	469 억		853677	N	N	0	N	00	N
60	20240722	140540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1635	-57	5	-3.37	635964496	386817	76.43	1650	1673	1620	2195	1185	1692	1644.08	0.91	0	-49128	1768	1729	1661	1622	1554	1749	1642	469	503	500	1110	1	1	93815001	1534	77.86	2.14	12	0.41	21.00	763.00	3030	20240611	-46.04	1426	20240702	14.66	3030	-46.04	20240611	1426	14.66	20240702	3030	-46.04	20240611	1180	38.56	20230724	0.00	N	056090	500	469 억		853677	N	N	0	N	00	N
61	20240722	130536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1637	-55	5	-3.25	565551688	343807	67.93	1650	1673	1620	2195	1185	1692	1644.95	0.91	0	-32494	1768	1729	1661	1622	1554	1749	1642	469	503	500	1110	1	1	93815001	1536	77.95	2.15	12	0.37	21.00	763.00	3030	20240611	-45.97	1426	20240702	14.80	3030	-45.97	20240611	1426	14.80	20240702	3030	-45.97	20240611	1180	38.73	20230724	0.00	N	056090	500	469 억		853677	N	N	0	N	00	N
62	20240722	120538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1636	-56	5	-3.31	504974103	306853	60.63	1650	1673	1620	2195	1185	1692	1645.63	0.91	0	-12190	1768	1729	1661	1622	1554	1749	1642	469	503	500	1110	1	1	93815001	1535	77.90	2.14	12	0.33	21.00	763.00	3030	20240611	-46.01	1426	20240702	14.73	3030	-46.01	20240611	1426	14.73	20240702	3030	-46.01	20240611	1180	38.64	20230724	0.00	N	056090	500	469 억		853677	N	N	0	N	00	N
63	20240722	110535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1656	-36	5	-2.13	416600161	252951	49.98	1650	1673	1620	2195	1185	1692	1646.93	0.91	0	-5588	1768	1729	1661	1622	1554	1749	1642	469	503	500	1110	1	1	93815001	1554	78.86	2.17	12	0.27	21.00	763.00	3030	20240611	-45.35	1426	20240702	16.13	3030	-45.35	20240611	1426	16.13	20240702	3030	-45.35	20240611	1180	40.34	20230724	0.00	N	056090	500	469 억		853677	N	N	0	N	00	N
64	20240722	100537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1653	-39	5	-2.30	323537207	196621	38.85	1650	1673	1620	2195	1185	1692	1645.45	0.91	0	15748	1768	1729	1661	1622	1554	1749	1642	469	503	500	1110	1	1	93815001	1551	78.71	2.17	12	0.21	21.00	763.00	3030	20240611	-45.45	1426	20240702	15.92	3030	-45.45	20240611	1426	15.92	20240702	3030	-45.45	20240611	1180	40.08	20230724	0.00	N	056090	500	469 억		853677	N	N	0	N	00	N
65	20240722	090535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1653	-39	5	-2.30	99302462	60562	11.97	1650	1673	1620	2195	1185	1692	1639.55	0.91	0	8325	1768	1729	1661	1622	1554	1749	1642	469	503	500	1110	1	1	93815001	1551	78.71	2.17	12	0.06	21.00	763.00	3030	20240611	-45.45	1426	20240702	15.92	3030	-45.45	20240611	1426	15.92	20240702	3030	-45.45	20240611	1180	40.08	20230724	0.00	N	056090	500	469 억		853677	N	N	0	N	00	N
66	20240719	160525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1692	92	2	5.75	813409045	492465	93.81	1600	1700	1593	2080	1120	1600	1651.30	0.81	0	91002	1673	1636	1618	1581	1563	1627	1572	469	480	500	1050	1	1	93815001	1587	80.57	2.22	12	0.52	21.00	763.00	3030	20240611	-44.16	1426	20240702	18.65	3030	-44.16	20240611	1426	18.65	20240702	3030	-44.16	20240611	1180	43.39	20230719	0.00	N	056090	500	469 억		762602	N	N	0	N	00	N
67	20240719	150529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1677	77	2	4.81	700218139	425353	81.03	1600	1700	1593	2080	1120	1600	1646.20	0.81	0	79185	1673	1636	1618	1581	1563	1627	1572	469	480	500	1050	1	1	93815001	1573	79.86	2.20	12	0.45	21.00	763.00	3030	20240611	-44.65	1426	20240702	17.60	3030	-44.65	20240611	1426	17.60	20240702	3030	-44.65	20240611	1180	42.12	20230719	0.00	N	056090	500	469 억		762602	N	N	0	N	00	N
68	20240719	140534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1658	58	2	3.62	369585471	228170	43.47	1600	1659	1593	2080	1120	1600	1619.78	0.81	0	84047	1673	1636	1618	1581	1563	1627	1572	469	480	500	1050	1	1	93815001	1555	78.95	2.17	12	0.24	21.00	763.00	3030	20240611	-45.28	1426	20240702	16.27	3030	-45.28	20240611	1426	16.27	20240702	3030	-45.28	20240611	1180	40.51	20230719	0.00	N	056090	500	469 억		762602	N	N	0	N	00	N
69	20240719	130526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1623	23	2	1.44	250535330	155215	29.57	1600	1632	1593	2080	1120	1600	1614.12	0.81	0	57305	1673	1636	1618	1581	1563	1627	1572	469	480	500	1050	1	1	93815001	1523	77.29	2.13	12	0.17	21.00	763.00	3030	20240611	-46.44	1426	20240702	13.81	3030	-46.44	20240611	1426	13.81	20240702	3030	-46.44	20240611	1180	37.54	20230719	0.00	N	056090	500	469 억		762602	N	N	0	N	00	N
70	20240719	120526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1617	17	2	1.06	147345768	91554	17.44	1600	1630	1593	2080	1120	1600	1609.39	0.81	0	11242	1673	1636	1618	1581	1563	1627	1572	469	480	500	1050	1	1	93815001	1517	77.00	2.12	12	0.10	21.00	763.00	3030	20240611	-46.63	1426	20240702	13.39	3030	-46.63	20240611	1426	13.39	20240702	3030	-46.63	20240611	1180	37.03	20230719	0.00	N	056090	500	469 억		762602	N	N	0	N	00	N
71	20240719	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1619	19	2	1.19	139014250	86393	16.46	1600	1630	1593	2080	1120	1600	1609.09	0.81	0	11047	1673	1636	1618	1581	1563	1627	1572	469	480	500	1050	1	1	93815001	1519	77.10	2.12	12	0.09	21.00	763.00	3030	20240611	-46.57	1426	20240702	13.53	3030	-46.57	20240611	1426	13.53	20240702	3030	-46.57	20240611	1180	37.20	20230719	0.00	N	056090	500	469 억		762602	N	N	0	N	00	N
72	20240719	100445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1623	23	2	1.44	97157429	60404	11.51	1600	1630	1593	2080	1120	1600	1608.46	0.81	0	11869	1673	1636	1618	1581	1563	1627	1572	469	480	500	1050	1	1	93815001	1523	77.29	2.13	12	0.06	21.00	763.00	3030	20240611	-46.44	1426	20240702	13.81	3030	-46.44	20240611	1426	13.81	20240702	3030	-46.44	20240611	1180	37.54	20230719	0.00	N	056090	500	469 억		762602	N	N	0	N	00	N
73	20240719	090538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1596	-4	5	-0.25	12887378	7942	1.51	1600	1630	1593	2080	1120	1600	1622.69	0.81	0	-3981	1673	1636	1618	1581	1563	1627	1572	469	480	500	1050	1	1	93815001	1497	76.00	2.09	12	0.01	21.00	763.00	3030	20240611	-47.33	1426	20240702	11.92	3030	-47.33	20240611	1426	11.92	20240702	3030	-47.33	20240611	1180	35.25	20230719	0.00	N	056090	500	469 억		762602	N	N	0	N	00	N
74	20240718	160518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1600	-35	5	-2.14	841030518	522347	93.98	1600	1655	1600	2125	1145	1635	1610.12	0.81	0	270	1703	1668	1644	1609	1585	1686	1627	469	490	500	1070	1	1	93815001	1501	76.19	2.10	12	0.56	21.00	763.00	3030	20240611	-47.19	1426	20240702	12.20	3030	-47.19	20240611	1426	12.20	20240702	3030	-47.19	20240611	1180	35.59	20230718	0.00	N	056090	500	469 억		757535	N	N	0	N	00	N
75	20240718	150526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1608	-27	5	-1.65	658261420	408201	73.44	1600	1655	1600	2125	1145	1635	1612.59	0.81	0	9845	1703	1668	1644	1609	1585	1686	1627	469	490	500	1070	1	1	93815001	1509	76.57	2.11	12	0.44	21.00	763.00	3030	20240611	-46.93	1426	20240702	12.76	3030	-46.93	20240611	1426	12.76	20240702	3030	-46.93	20240611	1180	36.27	20230718	0.00	N	056090	500	469 억		757535	N	N	0	N	00	N
76	20240718	140522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1607	-28	5	-1.71	570166641	353408	63.58	1600	1655	1600	2125	1145	1635	1613.33	0.81	0	4163	1703	1668	1644	1609	1585	1686	1627	469	490	500	1070	1	1	93815001	1508	76.52	2.11	12	0.38	21.00	763.00	3030	20240611	-46.96	1426	20240702	12.69	3030	-46.96	20240611	1426	12.69	20240702	3030	-46.96	20240611	1180	36.19	20230718	0.00	N	056090	500	469 억		757535	N	N	0	N	00	N
77	20240718	130523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1604	-31	5	-1.90	478254488	296274	53.30	1600	1655	1600	2125	1145	1635	1614.23	0.81	0	1087	1703	1668	1644	1609	1585	1686	1627	469	490	500	1070	1	1	93815001	1505	76.38	2.10	12	0.32	21.00	763.00	3030	20240611	-47.06	1426	20240702	12.48	3030	-47.06	20240611	1426	12.48	20240702	3030	-47.06	20240611	1180	35.93	20230718	0.00	N	056090	500	469 억		757535	N	N	0	N	00	N
78	20240718	120523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1612	-23	5	-1.41	394254521	244055	43.91	1600	1655	1600	2125	1145	1635	1615.43	0.81	0	-8239	1703	1668	1644	1609	1585	1686	1627	469	490	500	1070	1	1	93815001	1512	76.76	2.11	12	0.26	21.00	763.00	3030	20240611	-46.80	1426	20240702	13.04	3030	-46.80	20240611	1426	13.04	20240702	3030	-46.80	20240611	1180	36.61	20230718	0.00	N	056090	500	469 억		757535	N	N	0	N	00	N
79	20240718	110526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1615	-20	5	-1.22	343932614	212856	38.30	1600	1655	1600	2125	1145	1635	1615.79	0.81	0	-8834	1703	1668	1644	1609	1585	1686	1627	469	490	500	1070	1	1	93815001	1515	76.90	2.12	12	0.23	21.00	763.00	3030	20240611	-46.70	1426	20240702	13.25	3030	-46.70	20240611	1426	13.25	20240702	3030	-46.70	20240611	1180	36.86	20230718	0.00	N	056090	500	469 억		757535	N	N	0	N	00	N
80	20240718	100527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1635	0	3	0.00	252585764	156568	28.17	1600	1655	1600	2125	1145	1635	1613.26	0.81	0	20430	1703	1668	1644	1609	1585	1686	1627	469	490	500	1070	1	1	93815001	1534	77.86	2.14	12	0.17	21.00	763.00	3030	20240611	-46.04	1426	20240702	14.66	3030	-46.04	20240611	1426	14.66	20240702	3030	-46.04	20240611	1180	38.56	20230718	0.00	N	056090	500	469 억		757535	N	N	0	N	00	N
81	20240718	090528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1600	-35	5	-2.14	111098028	69318	12.47	1600	1650	1600	2125	1145	1635	1602.70	0.81	0	5201	1703	1668	1644	1609	1585	1686	1627	469	490	500	1070	1	1	93815001	1501	76.19	2.10	12	0.07	21.00	763.00	3030	20240611	-47.19	1426	20240702	12.20	3030	-47.19	20240611	1426	12.20	20240702	3030	-47.19	20240611	1180	35.59	20230718	0.00	N	056090	500	469 억		757535	N	N	0	N	00	N
82	20240717	160549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1635	0	3	0.00	899525019	548620	72.87	1621	1679	1620	2125	1145	1635	1639.62	0.82	0	-10560	1787	1710	1665	1588	1543	1688	1566	469	490	500	1070	1	1	93815001	1534	77.86	2.14	12	0.58	21.00	763.00	3030	20240611	-46.04	1426	20240702	14.66	3030	-46.04	20240611	1426	14.66	20240702	3030	-46.04	20240611	1180	38.56	20230717	0.00	N	056090	500	469 억		765051	N	N	0	N	00	N
83	20240717	150552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1640	5	2	0.31	855795081	521848	69.31	1621	1679	1620	2125	1145	1635	1639.93	0.82	0	-10293	1787	1710	1665	1588	1543	1688	1566	469	490	500	1070	1	1	93815001	1539	78.10	2.15	12	0.56	21.00	763.00	3030	20240611	-45.87	1426	20240702	15.01	3030	-45.87	20240611	1426	15.01	20240702	3030	-45.87	20240611	1180	38.98	20230717	0.00	N	056090	500	469 억		765051	N	N	0	N	00	N
84	20240717	140549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1635	0	3	0.00	682662092	415978	55.25	1621	1679	1620	2125	1145	1635	1641.11	0.82	0	-12721	1787	1710	1665	1588	1543	1688	1566	469	490	500	1070	1	1	93815001	1534	77.86	2.14	12	0.44	21.00	763.00	3030	20240611	-46.04	1426	20240702	14.66	3030	-46.04	20240611	1426	14.66	20240702	3030	-46.04	20240611	1180	38.56	20230717	0.00	N	056090	500	469 억		765051	N	N	0	N	00	N
85	20240717	130548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1651	16	2	0.98	597751704	364080	48.36	1621	1679	1620	2125	1145	1635	1641.82	0.82	0	-18285	1787	1710	1665	1588	1543	1688	1566	469	490	500	1070	1	1	93815001	1549	78.62	2.16	12	0.39	21.00	763.00	3030	20240611	-45.51	1426	20240702	15.78	3030	-45.51	20240611	1426	15.78	20240702	3030	-45.51	20240611	1180	39.92	20230717	0.00	N	056090	500	469 억		765051	N	N	0	N	00	N
86	20240717	120549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1659	24	2	1.47	508361925	309952	41.17	1621	1679	1620	2125	1145	1635	1640.14	0.82	0	12362	1787	1710	1665	1588	1543	1688	1566	469	490	500	1070	1	1	93815001	1556	79.00	2.17	12	0.33	21.00	763.00	3030	20240611	-45.25	1426	20240702	16.34	3030	-45.25	20240611	1426	16.34	20240702	3030	-45.25	20240611	1180	40.59	20230717	0.00	N	056090	500	469 억		765051	N	N	0	N	00	N
87	20240717	110548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1634	-1	5	-0.06	336048956	205986	27.36	1621	1662	1620	2125	1145	1635	1631.41	0.82	0	24633	1787	1710	1665	1588	1543	1688	1566	469	490	500	1070	1	1	93815001	1533	77.81	2.14	12	0.22	21.00	763.00	3030	20240611	-46.07	1426	20240702	14.59	3030	-46.07	20240611	1426	14.59	20240702	3030	-46.07	20240611	1180	38.47	20230717	0.00	N	056090	500	469 억		765051	N	N	0	N	00	N
88	20240717	100548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1625	-10	5	-0.61	213314739	130536	17.34	1621	1662	1620	2125	1145	1635	1634.14	0.82	0	13813	1787	1710	1665	1588	1543	1688	1566	469	490	500	1070	1	1	93815001	1524	77.38	2.13	12	0.14	21.00	763.00	3030	20240611	-46.37	1426	20240702	13.96	3030	-46.37	20240611	1426	13.96	20240702	3030	-46.37	20240611	1180	37.71	20230717	0.00	N	056090	500	469 억		765051	N	N	0	N	00	N
89	20240717	090445	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1655	20	2	1.22	31765968	19447	2.58	1621	1655	1621	2125	1145	1635	1633.44	0.82	0	11922	1787	1710	1665	1588	1543	1688	1566	469	490	500	1070	1	1	93815001	1553	78.81	2.17	12	0.02	21.00	763.00	3030	20240611	-45.38	1426	20240702	16.06	3030	-45.38	20240611	1426	16.06	20240702	3030	-45.38	20240611	1180	40.25	20230717	0.00	N	056090	500	469 억		765051	N	N	0	N	00	N
90	20240716	160550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1635	-68	5	-3.99	1268063936	749626	103.80	1706	1742	1620	2210	1193	1703	1691.68	0.91	0	-98524	1773	1738	1715	1680	1657	1726	1668	469	507	500	1120	1	1	93815001	1534	77.86	2.14	12	0.80	21.00	763.00	3030	20240611	-46.04	1426	20240702	14.66	3030	-46.04	20240611	1426	14.66	20240702	3030	-46.04	20240611	1180	38.56	20230717	0.00	N	056090	500	469 억		850692	N	N	0	N	00	N
91	20240716	150555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1678	-25	5	-1.47	1129230915	665823	92.19	1706	1742	1675	2210	1193	1703	1695.99	0.91	0	-84753	1773	1738	1715	1680	1657	1726	1668	469	507	500	1120	1	1	93815001	1574	79.90	2.20	12	0.71	21.00	763.00	3030	20240611	-44.62	1426	20240702	17.67	3030	-44.62	20240611	1426	17.67	20240702	3030	-44.62	20240611	1180	42.20	20230717	0.00	N	056090	500	469 억		850692	N	N	0	N	00	N
92	20240716	140553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1686	-17	5	-1.00	933597392	549479	76.08	1706	1742	1686	2210	1193	1703	1699.06	0.91	0	-55999	1773	1738	1715	1680	1657	1726	1668	469	507	500	1120	1	1	93815001	1582	80.29	2.21	12	0.59	21.00	763.00	3030	20240611	-44.36	1426	20240702	18.23	3030	-44.36	20240611	1426	18.23	20240702	3030	-44.36	20240611	1180	42.88	20230717	0.00	N	056090	500	469 억		850692	N	N	0	N	00	N
93	20240716	130554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1692	-11	5	-0.65	803324398	472336	65.40	1706	1742	1688	2210	1193	1703	1700.75	0.91	0	-53524	1773	1738	1715	1680	1657	1726	1668	469	507	500	1120	1	1	93815001	1587	80.57	2.22	12	0.50	21.00	763.00	3030	20240611	-44.16	1426	20240702	18.65	3030	-44.16	20240611	1426	18.65	20240702	3030	-44.16	20240611	1180	43.39	20230717	0.00	N	056090	500	469 억		850692	N	N	0	N	00	N
94	20240716	120552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1701	-2	5	-0.12	622152664	365370	50.59	1706	1742	1694	2210	1193	1703	1702.80	0.91	0	-9940	1773	1738	1715	1680	1657	1726	1668	469	507	500	1120	1	1	93815001	1596	81.00	2.23	12	0.39	21.00	763.00	3030	20240611	-43.86	1426	20240702	19.28	3030	-43.86	20240611	1426	19.28	20240702	3030	-43.86	20240611	1180	44.15	20230717	0.00	N	056090	500	469 억		850692	N	N	0	N	00	N
95	20240716	110552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1704	1	2	0.06	492761427	289164	40.04	1706	1742	1694	2210	1193	1703	1704.09	0.91	0	8212	1773	1738	1715	1680	1657	1726	1668	469	507	500	1120	1	1	93815001	1599	81.14	2.23	12	0.31	21.00	763.00	3030	20240611	-43.76	1426	20240702	19.50	3030	-43.76	20240611	1426	19.50	20240702	3030	-43.76	20240611	1180	44.41	20230717	0.00	N	056090	500	469 억		850692	N	N	0	N	00	N
96	20240716	100552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1711	8	2	0.47	336526349	197593	27.36	1706	1742	1694	2210	1193	1703	1703.13	0.91	0	7039	1773	1738	1715	1680	1657	1726	1668	469	507	500	1120	1	1	93815001	1605	81.48	2.24	12	0.21	21.00	763.00	3030	20240611	-43.53	1426	20240702	19.99	3030	-43.53	20240611	1426	19.99	20240702	3030	-43.53	20240611	1180	45.00	20230717	0.00	N	056090	500	469 억		850692	N	N	0	N	00	N
97	20240716	090550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1705	2	2	0.12	44220863	25817	3.57	1706	1742	1699	2210	1193	1703	1712.86	0.91	0	-8251	1773	1738	1715	1680	1657	1726	1668	469	507	500	1120	1	1	93815001	1600	81.19	2.23	12	0.03	21.00	763.00	3030	20240611	-43.73	1426	20240702	19.57	3030	-43.73	20240611	1426	19.57	20240702	3030	-43.73	20240611	1180	44.49	20230717	0.00	N	056090	500	469 억		850692	N	N	0	N	00	N
98	20240715	160543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1703	-3	5	-0.18	1223574800	716049	36.45	1719	1750	1692	2215	1195	1706	1708.80	1.03	0	-152097	1859	1782	1692	1615	1525	1821	1654	469	509	500	1120	1	1	93815001	1598	81.10	2.23	12	0.76	21.00	763.00	3030	20240611	-43.80	1426	20240702	19.42	3030	-43.80	20240611	1426	19.42	20240702	3030	-43.80	20240611	1180	44.32	20230717	0.00	N	056090	500	469 억		965893	N	N	0	N	00	N
99	20240715	150547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1702	-4	5	-0.23	1200868965	702709	35.78	1719	1750	1692	2215	1195	1706	1708.92	1.03	0	-151017	1859	1782	1692	1615	1525	1821	1654	469	509	500	1120	1	1	93815001	1597	81.05	2.23	12	0.75	21.00	763.00	3030	20240611	-43.83	1426	20240702	19.35	3030	-43.83	20240611	1426	19.35	20240702	3030	-43.83	20240611	1180	44.24	20230717	0.00	N	056090	500	469 억		965893	N	N	0	N	00	N
100	20240715	140546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1704	-2	5	-0.12	1089126627	637007	32.43	1719	1750	1692	2215	1195	1706	1709.76	1.03	0	-149103	1859	1782	1692	1615	1525	1821	1654	469	509	500	1120	1	1	93815001	1599	81.14	2.23	12	0.68	21.00	763.00	3030	20240611	-43.76	1426	20240702	19.50	3030	-43.76	20240611	1426	19.50	20240702	3030	-43.76	20240611	1180	44.41	20230717	0.00	N	056090	500	469 억		965893	N	N	0	N	00	N
101	20240715	130546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1704	-2	5	-0.12	854186341	498862	25.40	1719	1750	1693	2215	1195	1706	1712.28	1.03	0	-92681	1859	1782	1692	1615	1525	1821	1654	469	509	500	1120	1	1	93815001	1599	81.14	2.23	12	0.53	21.00	763.00	3030	20240611	-43.76	1426	20240702	19.50	3030	-43.76	20240611	1426	19.50	20240702	3030	-43.76	20240611	1180	44.41	20230717	0.00	N	056090	500	469 억		965893	N	N	0	N	00	N
102	20240715	120546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1707	1	2	0.06	779403883	454947	23.16	1719	1750	1693	2215	1195	1706	1713.19	1.03	0	-90423	1859	1782	1692	1615	1525	1821	1654	469	509	500	1120	1	1	93815001	1601	81.29	2.24	12	0.48	21.00	763.00	3030	20240611	-43.66	1426	20240702	19.71	3030	-43.66	20240611	1426	19.71	20240702	3030	-43.66	20240611	1180	44.66	20230717	0.00	N	056090	500	469 억		965893	N	N	0	N	00	N
103	20240715	110546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1704	-2	5	-0.12	700515413	408777	20.81	1719	1750	1693	2215	1195	1706	1713.71	1.03	0	-86097	1859	1782	1692	1615	1525	1821	1654	469	509	500	1120	1	1	93815001	1599	81.14	2.23	12	0.44	21.00	763.00	3030	20240611	-43.76	1426	20240702	19.50	3030	-43.76	20240611	1426	19.50	20240702	3030	-43.76	20240611	1180	44.41	20230717	0.00	N	056090	500	469 억		965893	N	N	0	N	00	N
104	20240715	100546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1710	4	2	0.23	514440354	299993	15.27	1719	1750	1693	2215	1195	1706	1714.87	1.03	0	-83854	1859	1782	1692	1615	1525	1821	1654	469	509	500	1120	1	1	93815001	1604	81.43	2.24	12	0.32	21.00	763.00	3030	20240611	-43.56	1426	20240702	19.92	3030	-43.56	20240611	1426	19.92	20240702	3030	-43.56	20240611	1180	44.92	20230717	0.00	N	056090	500	469 억		965893	N	N	0	N	00	N
105	20240715	090547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1701	-5	5	-0.29	131279247	76896	3.91	1719	1719	1693	2215	1195	1706	1707.25	1.03	0	-36854	1859	1782	1692	1615	1525	1821	1654	469	509	500	1120	1	1	93815001	1596	81.00	2.23	12	0.08	21.00	763.00	3030	20240611	-43.86	1426	20240702	19.28	3030	-43.86	20240611	1426	19.28	20240702	3030	-43.86	20240611	1180	44.15	20230717	0.00	N	056090	500	469 억		965893	N	N	0	N	00	N
106	20240712	160542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1706	95	2	5.90	3299203770	1942587	237.87	1611	1769	1602	2090	1128	1611	1698.36	0.82	0	207074	1727	1668	1634	1575	1541	1652	1559	469	479	500	1060	1	1	93815001	1600	81.24	2.24	12	2.07	21.00	763.00	3030	20240611	-43.70	1426	20240702	19.64	3030	-43.70	20240611	1426	19.64	20240702	3030	-43.70	20240611	1180	44.58	20230712	0.00	N	056090	500	469 억		767045	N	N	0	N	00	N
107	20240712	150544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1710	99	2	6.15	3121935979	1838818	225.16	1611	1769	1602	2090	1128	1611	1697.79	0.82	0	199731	1727	1668	1634	1575	1541	1652	1559	469	479	500	1060	1	1	93815001	1604	81.43	2.24	12	1.96	21.00	763.00	3030	20240611	-43.56	1426	20240702	19.92	3030	-43.56	20240611	1426	19.92	20240702	3030	-43.56	20240611	1180	44.92	20230712	0.00	N	056090	500	469 억		767045	N	N	0	N	00	N
108	20240712	140548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1740	129	2	8.01	2228872538	1323842	162.10	1611	1757	1602	2090	1128	1611	1683.64	0.82	0	134289	1727	1668	1634	1575	1541	1652	1559	469	479	500	1060	1	1	93815001	1632	82.86	2.28	12	1.41	21.00	763.00	3030	20240611	-42.57	1426	20240702	22.02	3030	-42.57	20240611	1426	22.02	20240702	3030	-42.57	20240611	1180	47.46	20230712	0.00	N	056090	500	469 억		767045	N	N	0	N	00	N
109	20240712	130543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1652	41	2	2.55	587055912	362049	44.33	1611	1656	1602	2090	1128	1611	1621.48	0.82	0	46719	1727	1668	1634	1575	1541	1652	1559	469	479	500	1060	1	1	93815001	1550	78.67	2.17	12	0.39	21.00	763.00	3030	20240611	-45.48	1426	20240702	15.85	3030	-45.48	20240611	1426	15.85	20240702	3030	-45.48	20240611	1180	40.00	20230712	0.00	N	056090	500	469 억		767045	N	N	0	N	00	N
110	20240712	120544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1634	23	2	1.43	415445721	257647	31.55	1611	1639	1602	2090	1128	1611	1612.46	0.82	0	59893	1727	1668	1634	1575	1541	1652	1559	469	479	500	1060	1	1	93815001	1533	77.81	2.14	12	0.27	21.00	763.00	3030	20240611	-46.07	1426	20240702	14.59	3030	-46.07	20240611	1426	14.59	20240702	3030	-46.07	20240611	1180	38.47	20230712	0.00	N	056090	500	469 억		767045	N	N	0	N	00	N
111	20240712	110542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1618	7	2	0.43	325101918	202083	24.75	1611	1639	1602	2090	1128	1611	1608.75	0.82	0	59173	1727	1668	1634	1575	1541	1652	1559	469	479	500	1060	1	1	93815001	1518	77.05	2.12	12	0.22	21.00	763.00	3030	20240611	-46.60	1426	20240702	13.46	3030	-46.60	20240611	1426	13.46	20240702	3030	-46.60	20240611	1180	37.12	20230712	0.00	N	056090	500	469 억		767045	N	N	0	N	00	N
112	20240712	100544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1605	-6	5	-0.37	264108297	164299	20.12	1611	1639	1602	2090	1128	1611	1607.49	0.82	0	44559	1727	1668	1634	1575	1541	1652	1559	469	479	500	1060	1	1	93815001	1506	76.43	2.10	12	0.18	21.00	763.00	3030	20240611	-47.03	1426	20240702	12.55	3030	-47.03	20240611	1426	12.55	20240702	3030	-47.03	20240611	1180	36.02	20230712	0.00	N	056090	500	469 억		767045	N	N	0	N	00	N
113	20240712	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1611	0	3	0.00	25764101	15957	1.95	1611	1639	1611	2090	1128	1611	1614.60	0.82	0	-583	1727	1668	1634	1575	1541	1652	1559	469	479	500	1060	1	1	93815001	1511	76.71	2.11	12	0.02	21.00	763.00	3030	20240611	-46.83	1426	20240702	12.97	3030	-46.83	20240611	1426	12.97	20240702	3030	-46.83	20240611	1180	36.53	20230712	0.00	N	056090	500	469 억		767045	N	N	0	N	00	N
114	20240711	160539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1611	-31	5	-1.89	1336592540	809533	49.23	1659	1693	1600	2130	1150	1642	1651.07	0.88	0	-82202	1770	1706	1652	1588	1534	1738	1620	469	488	500	1080	1	1	93815001	1511	76.71	2.11	12	0.86	21.00	763.00	3030	20240611	-46.83	1426	20240702	12.97	3030	-46.83	20240611	1426	12.97	20240702	3030	-46.83	20240611	1180	36.53	20230711	0.00	N	056090	500	469 억		826376	N	N	0	N	00	N
115	20240711	150545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1636	-6	5	-0.37	1274923094	771416	46.91	1659	1693	1600	2130	1150	1642	1652.71	0.88	0	-83782	1770	1706	1652	1588	1534	1738	1620	469	488	500	1080	1	1	93815001	1535	77.90	2.14	12	0.82	21.00	763.00	3030	20240611	-46.01	1426	20240702	14.73	3030	-46.01	20240611	1426	14.73	20240702	3030	-46.01	20240611	1180	38.64	20230711	0.00	N	056090	500	469 억		826376	N	N	0	N	00	N
116	20240711	140544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1653	11	2	0.67	1126210242	680403	41.38	1659	1693	1600	2130	1150	1642	1655.21	0.88	0	-60457	1770	1706	1652	1588	1534	1738	1620	469	488	500	1080	1	1	93815001	1551	78.71	2.17	12	0.73	21.00	763.00	3030	20240611	-45.45	1426	20240702	15.92	3030	-45.45	20240611	1426	15.92	20240702	3030	-45.45	20240611	1180	40.08	20230711	0.00	N	056090	500	469 억		826376	N	N	0	N	00	N
117	20240711	130542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1663	21	2	1.28	1012522193	611432	37.18	1659	1693	1600	2130	1150	1642	1655.99	0.88	0	-46415	1770	1706	1652	1588	1534	1738	1620	469	488	500	1080	1	1	93815001	1560	79.19	2.18	12	0.65	21.00	763.00	3030	20240611	-45.12	1426	20240702	16.62	3030	-45.12	20240611	1426	16.62	20240702	3030	-45.12	20240611	1180	40.93	20230711	0.00	N	056090	500	469 억		826376	N	N	0	N	00	N
118	20240711	120542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1658	16	2	0.97	915397983	552631	33.61	1659	1693	1600	2130	1150	1642	1656.44	0.88	0	-19483	1770	1706	1652	1588	1534	1738	1620	469	488	500	1080	1	1	93815001	1555	78.95	2.17	12	0.59	21.00	763.00	3030	20240611	-45.28	1426	20240702	16.27	3030	-45.28	20240611	1426	16.27	20240702	3030	-45.28	20240611	1180	40.51	20230711	0.00	N	056090	500	469 억		826376	N	N	0	N	00	N
119	20240711	110541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1664	22	2	1.34	816589706	492916	29.97	1659	1693	1600	2130	1150	1642	1656.65	0.88	0	-27915	1770	1706	1652	1588	1534	1738	1620	469	488	500	1080	1	1	93815001	1561	79.24	2.18	12	0.53	21.00	763.00	3030	20240611	-45.08	1426	20240702	16.69	3030	-45.08	20240611	1426	16.69	20240702	3030	-45.08	20240611	1180	41.02	20230711	0.00	N	056090	500	469 억		826376	N	N	0	N	00	N
120	20240711	100541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1653	11	2	0.67	518018273	314768	19.14	1659	1678	1600	2130	1150	1642	1645.71	0.88	0	-13808	1770	1706	1652	1588	1534	1738	1620	469	488	500	1080	1	1	93815001	1551	78.71	2.17	12	0.34	21.00	763.00	3030	20240611	-45.45	1426	20240702	15.92	3030	-45.45	20240611	1426	15.92	20240702	3030	-45.45	20240611	1180	40.08	20230711	0.00	N	056090	500	469 억		826376	N	N	0	N	00	N
121	20240711	090539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1642	0	3	0.00	130303550	79612	4.84	1659	1659	1600	2130	1150	1642	1636.73	0.88	0	-11639	1770	1706	1652	1588	1534	1738	1620	469	488	500	1080	1	1	93815001	1540	78.19	2.15	12	0.08	21.00	763.00	3030	20240611	-45.81	1426	20240702	15.15	3030	-45.81	20240611	1426	15.15	20240702	3030	-45.81	20240611	1180	39.15	20230711	0.00	N	056090	500	469 억		826376	N	N	0	N	00	N
122	20240710	160540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1642	12	2	0.74	2702755991	1623924	28.81	1599	1716	1598	2115	1141	1630	1664.40	0.92	0	-47665	1882	1756	1615	1489	1348	1819	1552	469	485	500	1070	1	1	93815001	1540	78.19	2.15	12	1.73	21.00	763.00	3030	20240611	-45.81	1426	20240702	15.15	3030	-45.81	20240611	1426	15.15	20240702	3030	-45.81	20240611	1180	39.15	20230710	0.00	N	056090	500	469 억		867653	N	N	0	N	00	N
123	20240710	150541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1646	16	2	0.98	2636090816	1583361	28.09	1599	1716	1598	2115	1141	1630	1664.87	0.92	0	-45353	1882	1756	1615	1489	1348	1819	1552	469	485	500	1070	1	1	93815001	1544	78.38	2.16	12	1.69	21.00	763.00	3030	20240611	-45.68	1426	20240702	15.43	3030	-45.68	20240611	1426	15.43	20240702	3030	-45.68	20240611	1180	39.49	20230710	0.00	N	056090	500	469 억		867653	N	N	0	N	00	N
124	20240710	140539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1646	16	2	0.98	2479346028	1488067	26.40	1599	1716	1598	2115	1141	1630	1666.16	0.92	0	-57588	1882	1756	1615	1489	1348	1819	1552	469	485	500	1070	1	1	93815001	1544	78.38	2.16	12	1.59	21.00	763.00	3030	20240611	-45.68	1426	20240702	15.43	3030	-45.68	20240611	1426	15.43	20240702	3030	-45.68	20240611	1180	39.49	20230710	0.00	N	056090	500	469 억		867653	N	N	0	N	00	N
125	20240710	130539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1653	23	2	1.41	2387943966	1432462	25.42	1599	1716	1598	2115	1141	1630	1667.03	0.92	0	-62723	1882	1756	1615	1489	1348	1819	1552	469	485	500	1070	1	1	93815001	1551	78.71	2.17	12	1.53	21.00	763.00	3030	20240611	-45.45	1426	20240702	15.92	3030	-45.45	20240611	1426	15.92	20240702	3030	-45.45	20240611	1180	40.08	20230710	0.00	N	056090	500	469 억		867653	N	N	0	N	00	N
126	20240710	120540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1668	38	2	2.33	2320248179	1391582	24.69	1599	1716	1598	2115	1141	1630	1667.35	0.92	0	-48047	1882	1756	1615	1489	1348	1819	1552	469	485	500	1070	1	1	93815001	1565	79.43	2.19	12	1.48	21.00	763.00	3030	20240611	-44.95	1426	20240702	16.97	3030	-44.95	20240611	1426	16.97	20240702	3030	-44.95	20240611	1180	41.36	20230710	0.00	N	056090	500	469 억		867653	N	N	0	N	00	N
127	20240710	110540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1670	40	2	2.45	2088289378	1251526	22.21	1599	1716	1598	2115	1141	1630	1668.60	0.92	0	-45555	1882	1756	1615	1489	1348	1819	1552	469	485	500	1070	1	1	93815001	1567	79.52	2.19	12	1.33	21.00	763.00	3030	20240611	-44.88	1426	20240702	17.11	3030	-44.88	20240611	1426	17.11	20240702	3030	-44.88	20240611	1180	41.53	20230710	0.00	N	056090	500	469 억		867653	N	N	0	N	00	N
128	20240710	100536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1698	68	2	4.17	1580713163	949682	16.85	1599	1716	1598	2115	1141	1630	1664.47	0.92	0	-3400	1882	1756	1615	1489	1348	1819	1552	469	485	500	1070	1	1	93815001	1593	80.86	2.23	12	1.01	21.00	763.00	3030	20240611	-43.96	1426	20240702	19.07	3030	-43.96	20240611	1426	19.07	20240702	3030	-43.96	20240611	1180	43.90	20230710	0.00	N	056090	500	469 억		867653	N	N	0	N	00	N
129	20240710	090538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1626	-4	5	-0.25	150654500	93691	1.66	1599	1634	1598	2115	1141	1630	1607.95	0.92	0	5037	1882	1756	1615	1489	1348	1819	1552	469	485	500	1070	1	1	93815001	1525	77.43	2.13	12	0.10	21.00	763.00	3030	20240611	-46.34	1426	20240702	14.03	3030	-46.34	20240611	1426	14.03	20240702	3030	-46.34	20240611	1180	37.80	20230710	0.00	N	056090	500	469 억		867653	N	N	0	N	00	N
130	20240709	160538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1630	150	2	10.14	9378249383	5618725	1322.57	1530	1741	1474	1924	1036	1480	1669.11	0.86	0	167326	1510	1494	1465	1449	1420	1503	1458	469	444	500	970	1	1	93815001	1529	77.62	2.14	12	5.99	21.00	763.00	3030	20240611	-46.20	1426	20240702	14.31	3030	-46.20	20240611	1426	14.31	20240702	3030	-46.20	20240611	1180	38.14	20230710	0.00	N	056090	500	469 억		802335	N	N	0	N	00	N
131	20240709	150538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1626	146	2	9.86	9239609899	5533360	1302.47	1530	1741	1474	1924	1036	1480	1669.80	0.86	0	180666	1510	1494	1465	1449	1420	1503	1458	469	444	500	970	1	1	93815001	1525	77.43	2.13	12	5.90	21.00	763.00	3030	20240611	-46.34	1426	20240702	14.03	3030	-46.34	20240611	1426	14.03	20240702	3030	-46.34	20240611	1180	37.80	20230710	0.00	N	056090	500	469 억		802335	N	N	0	N	00	N
132	20240709	140539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1653	173	2	11.69	8581385429	5133414	1208.33	1530	1741	1474	1924	1036	1480	1671.67	0.86	0	162039	1510	1494	1465	1449	1420	1503	1458	469	444	500	970	1	1	93815001	1551	78.71	2.17	12	5.47	21.00	763.00	3030	20240611	-45.45	1426	20240702	15.92	3030	-45.45	20240611	1426	15.92	20240702	3030	-45.45	20240611	1180	40.08	20230710	0.00	N	056090	500	469 억		802335	N	N	0	N	00	N
133	20240709	130541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1662	182	2	12.30	8169525633	4883453	1149.49	1530	1741	1474	1924	1036	1480	1672.90	0.86	0	87576	1510	1494	1465	1449	1420	1503	1458	469	444	500	970	1	1	93815001	1559	79.14	2.18	12	5.21	21.00	763.00	3030	20240611	-45.15	1426	20240702	16.55	3030	-45.15	20240611	1426	16.55	20240702	3030	-45.15	20240611	1180	40.85	20230710	0.00	N	056090	500	469 억		802335	N	N	0	N	00	N
134	20240709	120542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1672	192	2	12.97	7597047740	4538990	1068.41	1530	1741	1474	1924	1036	1480	1673.73	0.86	0	106960	1510	1494	1465	1449	1420	1503	1458	469	444	500	970	1	1	93815001	1569	79.62	2.19	12	4.84	21.00	763.00	3030	20240611	-44.82	1426	20240702	17.25	3030	-44.82	20240611	1426	17.25	20240702	3030	-44.82	20240611	1180	41.69	20230710	0.00	N	056090	500	469 억		802335	N	N	0	N	00	N
135	20240709	110541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1709	229	2	15.47	6371019209	3813079	897.54	1530	1741	1474	1924	1036	1480	1670.83	0.86	0	15045	1510	1494	1465	1449	1420	1503	1458	469	444	500	970	1	1	93815001	1603	81.38	2.24	12	4.06	21.00	763.00	3030	20240611	-43.60	1426	20240702	19.85	3030	-43.60	20240611	1426	19.85	20240702	3030	-43.60	20240611	1180	44.83	20230710	0.00	N	056090	500	469 억		802335	N	N	0	N	00	N
136	20240709	100540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1591	111	2	7.50	812798122	528774	124.47	1530	1596	1474	1924	1036	1480	1537.14	0.86	0	31480	1510	1494	1465	1449	1420	1503	1458	469	444	500	970	1	1	93815001	1493	75.76	2.09	12	0.56	21.00	763.00	3030	20240611	-47.49	1426	20240702	11.57	3030	-47.49	20240611	1426	11.57	20240702	3030	-47.49	20240611	1180	34.83	20230710	0.00	N	056090	500	469 억		802335	N	N	0	N	00	N
137	20240709	090539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1500	20	2	1.35	24545559	16347	3.85	1530	1530	1480	1924	1036	1480	1501.53	0.86	0	-8298	1510	1494	1465	1449	1420	1503	1458	469	444	500	970	1	1	93815001	1407	71.43	1.97	12	0.02	21.00	763.00	3030	20240611	-50.50	1426	20240702	5.19	3030	-50.50	20240611	1426	5.19	20240702	3030	-50.50	20240611	1180	27.12	20230710	0.00	N	056090	500	469 억		802335	N	N	0	N	00	N
138	20240708	160535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1480	25	2	1.72	614206292	421134	133.43	1455	1481	1436	1891	1019	1455	1458.37	0.85	0	4029	1498	1476	1456	1434	1414	1466	1424	469	436	500	960	1	1	93815001	1388	70.48	1.94	12	0.45	21.00	763.00	3030	20240611	-51.16	1426	20240702	3.79	3030	-51.16	20240611	1426	3.79	20240702	3030	-51.16	20240611	1180	25.42	20230710	0.00	N	056090	500	469 억		799378	N	N	0	N	00	N
139	20240708	150536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1477	22	2	1.51	548060080	376305	119.23	1455	1480	1436	1891	1019	1455	1456.43	0.85	0	-3646	1498	1476	1456	1434	1414	1466	1424	469	436	500	960	1	1	93815001	1386	70.33	1.94	12	0.40	21.00	763.00	3030	20240611	-51.25	1426	20240702	3.58	3030	-51.25	20240611	1426	3.58	20240702	3030	-51.25	20240611	1180	25.17	20230710	0.00	N	056090	500	469 억		799378	N	N	0	N	00	N
140	20240708	140538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1459	4	2	0.27	437244757	300875	95.33	1455	1480	1436	1891	1019	1455	1453.24	0.85	0	-28840	1498	1476	1456	1434	1414	1466	1424	469	436	500	960	1	1	93815001	1369	69.48	1.91	12	0.32	21.00	763.00	3030	20240611	-51.85	1426	20240702	2.31	3030	-51.85	20240611	1426	2.31	20240702	3030	-51.85	20240611	1180	23.64	20230710	0.00	N	056090	500	469 억		799378	N	N	0	N	00	N
141	20240708	130534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1452	-3	5	-0.21	377242529	259548	82.24	1455	1480	1436	1891	1019	1455	1453.46	0.85	0	-41050	1498	1476	1456	1434	1414	1466	1424	469	436	500	960	1	1	93815001	1362	69.14	1.90	12	0.28	21.00	763.00	3030	20240611	-52.08	1426	20240702	1.82	3030	-52.08	20240611	1426	1.82	20240702	3030	-52.08	20240611	1180	23.05	20230710	0.00	N	056090	500	469 억		799378	N	N	0	N	00	N
142	20240708	120536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1457	2	2	0.14	321219042	220957	70.01	1455	1480	1436	1891	1019	1455	1453.76	0.85	0	-21937	1498	1476	1456	1434	1414	1466	1424	469	436	500	960	1	1	93815001	1367	69.38	1.91	12	0.24	21.00	763.00	3030	20240611	-51.91	1426	20240702	2.17	3030	-51.91	20240611	1426	2.17	20240702	3030	-51.91	20240611	1180	23.47	20230710	0.00	N	056090	500	469 억		799378	N	N	0	N	00	N
143	20240708	110534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1455	0	3	0.00	274177391	188651	59.77	1455	1480	1436	1891	1019	1455	1453.36	0.85	0	-20629	1498	1476	1456	1434	1414	1466	1424	469	436	500	960	1	1	93815001	1365	69.29	1.91	12	0.20	21.00	763.00	3030	20240611	-51.98	1426	20240702	2.03	3030	-51.98	20240611	1426	2.03	20240702	3030	-51.98	20240611	1180	23.31	20230710	0.00	N	056090	500	469 억		799378	N	N	0	N	00	N
144	20240708	100535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1462	7	2	0.48	223884348	154148	48.84	1455	1480	1436	1891	1019	1455	1452.40	0.85	0	-17461	1498	1476	1456	1434	1414	1466	1424	469	436	500	960	1	1	93815001	1372	69.62	1.92	12	0.16	21.00	763.00	3030	20240611	-51.75	1426	20240702	2.52	3030	-51.75	20240611	1426	2.52	20240702	3030	-51.75	20240611	1180	23.90	20230710	0.00	N	056090	500	469 억		799378	N	N	0	N	00	N
145	20240708	090535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1448	-7	5	-0.48	52548061	36298	11.50	1455	1459	1441	1891	1019	1455	1447.68	0.85	0	5762	1498	1476	1456	1434	1414	1466	1424	469	436	500	960	1	1	93815001	1358	68.95	1.90	12	0.04	21.00	763.00	3030	20240611	-52.21	1426	20240702	1.54	3030	-52.21	20240611	1426	1.54	20240702	3030	-52.21	20240611	1180	22.71	20230710	0.00	N	056090	500	469 억		799378	N	N	0	N	00	N
146	20240705	160533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1455	-5	5	-0.34	456158977	312851	91.75	1460	1478	1436	1898	1022	1460	1458.07	0.86	0	-3004	1498	1479	1461	1442	1424	1470	1433	469	438	500	960	1	1	93815001	1365	69.29	1.91	12	0.33	21.00	763.00	3030	20240611	-51.98	1426	20240702	2.03	3030	-51.98	20240611	1426	2.03	20240702	3030	-51.98	20240611	1180	23.31	20230705	0.00	N	056090	500	469 억		802462	N	N	0	N	00	N
147	20240705	150535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1458	-2	5	-0.14	429537426	294564	86.39	1460	1478	1436	1898	1022	1460	1458.21	0.86	0	60	1498	1479	1461	1442	1424	1470	1433	469	438	500	960	1	1	93815001	1368	69.43	1.91	12	0.31	21.00	763.00	3030	20240611	-51.88	1426	20240702	2.24	3030	-51.88	20240611	1426	2.24	20240702	3030	-51.88	20240611	1180	23.56	20230705	0.00	N	056090	500	469 억		802462	N	N	0	N	00	N
148	20240705	140535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1459	-1	5	-0.07	384132784	263378	77.24	1460	1478	1436	1898	1022	1460	1458.48	0.86	0	4601	1498	1479	1461	1442	1424	1470	1433	469	438	500	960	1	1	93815001	1369	69.48	1.91	12	0.28	21.00	763.00	3030	20240611	-51.85	1426	20240702	2.31	3030	-51.85	20240611	1426	2.31	20240702	3030	-51.85	20240611	1180	23.64	20230705	0.00	N	056090	500	469 억		802462	N	N	0	N	00	N
149	20240705	130534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1460	0	3	0.00	342640920	234915	68.89	1460	1478	1436	1898	1022	1460	1458.57	0.86	0	10174	1498	1479	1461	1442	1424	1470	1433	469	438	500	960	1	1	93815001	1370	69.52	1.91	12	0.25	21.00	763.00	3030	20240611	-51.82	1426	20240702	2.38	3030	-51.82	20240611	1426	2.38	20240702	3030	-51.82	20240611	1180	23.73	20230705	0.00	N	056090	500	469 억		802462	N	N	0	N	00	N
150	20240705	120535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1460	0	3	0.00	295393182	202467	59.38	1460	1478	1436	1898	1022	1460	1458.97	0.86	0	21249	1498	1479	1461	1442	1424	1470	1433	469	438	500	960	1	1	93815001	1370	69.52	1.91	12	0.22	21.00	763.00	3030	20240611	-51.82	1426	20240702	2.38	3030	-51.82	20240611	1426	2.38	20240702	3030	-51.82	20240611	1180	23.73	20230705	0.00	N	056090	500	469 억		802462	N	N	0	N	00	N
151	20240705	110532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1451	-9	5	-0.62	203423972	139681	40.96	1460	1478	1436	1898	1022	1460	1456.35	0.86	0	10679	1498	1479	1461	1442	1424	1470	1433	469	438	500	960	1	1	93815001	1361	69.10	1.90	12	0.15	21.00	763.00	3030	20240611	-52.11	1426	20240702	1.75	3030	-52.11	20240611	1426	1.75	20240702	3030	-52.11	20240611	1180	22.97	20230705	0.00	N	056090	500	469 억		802462	N	N	0	N	00	N
152	20240705	100533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1465	5	2	0.34	160639145	110355	32.36	1460	1478	1436	1898	1022	1460	1455.66	0.86	0	17898	1498	1479	1461	1442	1424	1470	1433	469	438	500	960	1	1	93815001	1374	69.76	1.92	12	0.12	21.00	763.00	3030	20240611	-51.65	1426	20240702	2.73	3030	-51.65	20240611	1426	2.73	20240702	3030	-51.65	20240611	1180	24.15	20230705	0.00	N	056090	500	469 억		802462	N	N	0	N	00	N
153	20240705	090534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1468	8	2	0.55	13095610	8996	2.64	1460	1478	1452	1898	1022	1460	1455.71	0.86	0	3256	1498	1479	1461	1442	1424	1470	1433	469	438	500	960	1	1	93815001	1377	69.90	1.92	12	0.01	21.00	763.00	3030	20240611	-51.55	1426	20240702	2.95	3030	-51.55	20240611	1426	2.95	20240702	3030	-51.55	20240611	1180	24.41	20230705	0.00	N	056090	500	469 억		802462	N	N	0	N	00	N
154	20240704	160531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1460	1	2	0.07	489561402	337009	40.85	1471	1480	1443	1896	1022	1459	1452.65	0.89	0	-29346	1573	1516	1473	1416	1373	1544	1444	469	437	500	960	1	1	93815001	1370	69.52	1.91	12	0.36	21.00	763.00	3030	20240611	-51.82	1426	20240702	2.38	3030	-51.82	20240611	1426	2.38	20240702	3030	-51.82	20240611	1180	23.73	20230704	0.00	N	056090	500	469 억		831808	N	N	0	N	00	N
155	20240704	150533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1460	1	2	0.07	464295625	319676	38.75	1471	1480	1443	1896	1022	1459	1452.39	0.89	0	-26270	1573	1516	1473	1416	1373	1544	1444	469	437	500	960	1	1	93815001	1370	69.52	1.91	12	0.34	21.00	763.00	3030	20240611	-51.82	1426	20240702	2.38	3030	-51.82	20240611	1426	2.38	20240702	3030	-51.82	20240611	1180	23.73	20230704	0.00	N	056090	500	469 억		831808	N	N	0	N	00	N
156	20240704	140533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1464	5	2	0.34	414993841	285924	34.66	1471	1480	1443	1896	1022	1459	1451.41	0.89	0	-22335	1573	1516	1473	1416	1373	1544	1444	469	437	500	960	1	1	93815001	1373	69.71	1.92	12	0.30	21.00	763.00	3030	20240611	-51.68	1426	20240702	2.66	3030	-51.68	20240611	1426	2.66	20240702	3030	-51.68	20240611	1180	24.07	20230704	0.00	N	056090	500	469 억		831808	N	N	0	N	00	N
157	20240704	130533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1450	-9	5	-0.62	334537179	230617	27.95	1471	1480	1443	1896	1022	1459	1450.62	0.89	0	-14438	1573	1516	1473	1416	1373	1544	1444	469	437	500	960	1	1	93815001	1360	69.05	1.90	12	0.25	21.00	763.00	3030	20240611	-52.15	1426	20240702	1.68	3030	-52.15	20240611	1426	1.68	20240702	3030	-52.15	20240611	1180	22.88	20230704	0.00	N	056090	500	469 억		831808	N	N	0	N	00	N
158	20240704	120532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1444	-15	5	-1.03	296046899	204018	24.73	1471	1480	1443	1896	1022	1459	1451.08	0.89	0	-12108	1573	1516	1473	1416	1373	1544	1444	469	437	500	960	1	1	93815001	1355	68.76	1.89	12	0.22	21.00	763.00	3030	20240611	-52.34	1426	20240702	1.26	3030	-52.34	20240611	1426	1.26	20240702	3030	-52.34	20240611	1180	22.37	20230704	0.00	N	056090	500	469 억		831808	N	N	0	N	00	N
159	20240704	110532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1445	-14	5	-0.96	251623644	173285	21.00	1471	1480	1444	1896	1022	1459	1452.08	0.89	0	-11134	1573	1516	1473	1416	1373	1544	1444	469	437	500	960	1	1	93815001	1356	68.81	1.89	12	0.18	21.00	763.00	3030	20240611	-52.31	1426	20240702	1.33	3030	-52.31	20240611	1426	1.33	20240702	3030	-52.31	20240611	1180	22.46	20230704	0.00	N	056090	500	469 억		831808	N	N	0	N	00	N
160	20240704	100532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1447	-12	5	-0.82	170729121	117406	14.23	1471	1480	1446	1896	1022	1459	1454.18	0.89	0	-8846	1573	1516	1473	1416	1373	1544	1444	469	437	500	960	1	1	93815001	1358	68.90	1.90	12	0.13	21.00	763.00	3030	20240611	-52.24	1426	20240702	1.47	3030	-52.24	20240611	1426	1.47	20240702	3030	-52.24	20240611	1180	22.63	20230704	0.00	N	056090	500	469 억		831808	N	N	0	N	00	N
161	20240704	090532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1467	8	2	0.55	11885709	8119	0.98	1471	1480	1460	1896	1022	1459	1463.96	0.89	0	-416	1573	1516	1473	1416	1373	1544	1444	469	437	500	960	1	1	93815001	1376	69.86	1.92	12	0.01	21.00	763.00	3030	20240611	-51.58	1426	20240702	2.88	3030	-51.58	20240611	1426	2.88	20240702	3030	-51.58	20240611	1180	24.32	20230704	0.00	N	056090	500	469 억		831808	N	N	0	N	00	N
162	20240703	160529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1459	7	2	0.48	1204240084	807439	79.63	1451	1530	1430	1887	1017	1452	1491.46	0.95	0	-62398	1549	1500	1463	1414	1377	1482	1396	469	435	500	950	1	1	93815001	1369	69.48	1.91	12	0.86	21.00	763.00	3030	20240611	-51.85	1426	20240702	2.31	3030	-51.85	20240611	1426	2.31	20240702	3030	-51.85	20240611	1180	23.64	20230703	0.00	N	056090	500	469 억		893596	N	N	0	N	00	N
163	20240703	150531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1478	26	2	1.79	1094457796	732697	72.26	1451	1530	1430	1887	1017	1452	1493.74	0.95	0	-51780	1549	1500	1463	1414	1377	1482	1396	469	435	500	950	1	1	93815001	1387	70.38	1.94	12	0.78	21.00	763.00	3030	20240611	-51.22	1426	20240702	3.65	3030	-51.22	20240611	1426	3.65	20240702	3030	-51.22	20240611	1180	25.25	20230703	0.00	N	056090	500	469 억		893596	N	N	0	N	00	N
164	20240703	140532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1473	21	2	1.45	1005063525	672138	66.28	1451	1530	1430	1887	1017	1452	1495.32	0.95	0	-45748	1549	1500	1463	1414	1377	1482	1396	469	435	500	950	1	1	93815001	1382	70.14	1.93	12	0.72	21.00	763.00	3030	20240611	-51.39	1426	20240702	3.30	3030	-51.39	20240611	1426	3.30	20240702	3030	-51.39	20240611	1180	24.83	20230703	0.00	N	056090	500	469 억		893596	N	N	0	N	00	N
165	20240703	130530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1491	39	2	2.69	915179467	611106	60.27	1451	1530	1430	1887	1017	1452	1497.58	0.95	0	-46435	1549	1500	1463	1414	1377	1482	1396	469	435	500	950	1	1	93815001	1399	71.00	1.95	12	0.65	21.00	763.00	3030	20240611	-50.79	1426	20240702	4.56	3030	-50.79	20240611	1426	4.56	20240702	3030	-50.79	20240611	1180	26.36	20230703	0.00	N	056090	500	469 억		893596	N	N	0	N	00	N
166	20240703	120530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1501	49	2	3.37	762023450	507424	50.04	1451	1530	1430	1887	1017	1452	1501.75	0.95	0	-55923	1549	1500	1463	1414	1377	1482	1396	469	435	500	950	1	1	93815001	1408	71.48	1.97	12	0.54	21.00	763.00	3030	20240611	-50.46	1426	20240702	5.26	3030	-50.46	20240611	1426	5.26	20240702	3030	-50.46	20240611	1180	27.20	20230703	0.00	N	056090	500	469 억		893596	N	N	0	N	00	N
167	20240703	110532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1507	55	2	3.79	679220969	452224	44.60	1451	1530	1430	1887	1017	1452	1501.96	0.95	0	-44571	1549	1500	1463	1414	1377	1482	1396	469	435	500	950	1	1	93815001	1414	71.76	1.98	12	0.48	21.00	763.00	3030	20240611	-50.26	1426	20240702	5.68	3030	-50.26	20240611	1426	5.68	20240702	3030	-50.26	20240611	1180	27.71	20230703	0.00	N	056090	500	469 억		893596	N	N	0	N	00	N
168	20240703	100532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1510	58	2	3.99	480283775	320743	31.63	1451	1530	1430	1887	1017	1452	1497.41	0.95	0	-19514	1549	1500	1463	1414	1377	1482	1396	469	435	500	950	1	1	93815001	1417	71.90	1.98	12	0.34	21.00	763.00	3030	20240611	-50.17	1426	20240702	5.89	3030	-50.17	20240611	1426	5.89	20240702	3030	-50.17	20240611	1180	27.97	20230703	0.00	N	056090	500	469 억		893596	N	N	0	N	00	N
169	20240703	090530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1443	-9	5	-0.62	21842615	15211	1.50	1451	1451	1430	1887	1017	1452	1435.97	0.95	0	-6114	1549	1500	1463	1414	1377	1482	1396	469	435	500	950	1	1	93815001	1354	68.71	1.89	12	0.02	21.00	763.00	3030	20240611	-52.38	1426	20240702	1.19	3030	-52.38	20240611	1426	1.19	20240702	3030	-52.38	20240611	1180	22.29	20230703	0.00	N	056090	500	469 억		893596	N	N	0	N	00	N
170	20240702	160529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1452	-61	5	-4.03	1471675897	1008830	178.35	1504	1512	1426	1966	1060	1513	1458.80	0.96	0	-6071	1592	1552	1529	1489	1466	1541	1478	469	453	500	990	1	1	93815001	1362	69.14	1.90	12	1.08	21.00	763.00	3030	20240611	-52.08	1426	20240702	1.82	3030	-52.08	20240611	1426	1.82	20240702	3030	-52.08	20240611	1180	23.05	20230703	0.00	N	056090	500	469 억		896367	N	N	0	N	00	N
171	20240702	150530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1464	-49	5	-3.24	1442725483	988913	174.83	1504	1512	1426	1966	1060	1513	1458.90	0.96	0	3106	1592	1552	1529	1489	1466	1541	1478	469	453	500	990	1	1	93815001	1373	69.71	1.92	12	1.05	21.00	763.00	3030	20240611	-51.68	1426	20240702	2.66	3030	-51.68	20240611	1426	2.66	20240702	3030	-51.68	20240611	1180	24.07	20230703	0.00	N	056090	500	469 억		896367	N	N	0	N	00	N
172	20240702	140530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1434	-79	5	-5.22	1148820097	784247	138.65	1504	1512	1428	1966	1060	1513	1464.87	0.96	0	-15984	1592	1552	1529	1489	1466	1541	1478	469	453	500	990	1	1	93815001	1345	68.29	1.88	12	0.84	21.00	763.00	3030	20240611	-52.67	1428	20240702	0.42	3030	-52.67	20240611	1428	0.42	20240702	3030	-52.67	20240611	1180	21.53	20230703	0.00	N	056090	500	469 억		896367	N	N	0	N	00	N
173	20240702	130530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1445	-68	5	-4.49	938397391	637668	112.73	1504	1512	1442	1966	1060	1513	1471.61	0.96	0	-35471	1592	1552	1529	1489	1466	1541	1478	469	453	500	990	1	1	93815001	1356	68.81	1.89	12	0.68	21.00	763.00	3030	20240611	-52.31	1442	20240702	0.21	3030	-52.31	20240611	1442	0.21	20240702	3030	-52.31	20240611	1180	22.46	20230703	0.00	N	056090	500	469 억		896367	N	N	0	N	00	N
174	20240702	120530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1473	-40	5	-2.64	698953135	473274	83.67	1504	1512	1462	1966	1060	1513	1476.85	0.96	0	-31608	1592	1552	1529	1489	1466	1541	1478	469	453	500	990	1	1	93815001	1382	70.14	1.93	12	0.50	21.00	763.00	3030	20240611	-51.39	1462	20240702	0.75	3030	-51.39	20240611	1462	0.75	20240702	3030	-51.39	20240611	1180	24.83	20230703	0.00	N	056090	500	469 억		896367	N	N	0	N	00	N
175	20240702	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1476	-37	5	-2.45	573024265	387447	68.50	1504	1512	1465	1966	1060	1513	1478.97	0.96	0	-17982	1592	1552	1529	1489	1466	1541	1478	469	453	500	990	1	1	93815001	1385	70.29	1.93	12	0.41	21.00	763.00	3030	20240611	-51.29	1465	20240702	0.75	3030	-51.29	20240611	1465	0.75	20240702	3030	-51.29	20240611	1180	25.08	20230703	0.00	N	056090	500	469 억		896367	N	N	0	N	00	N
176	20240702	100529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1480	-33	5	-2.18	442683724	299117	52.88	1504	1512	1465	1966	1060	1513	1479.97	0.96	0	-16002	1592	1552	1529	1489	1466	1541	1478	469	453	500	990	1	1	93815001	1388	70.48	1.94	12	0.32	21.00	763.00	3030	20240611	-51.16	1465	20240702	1.02	3030	-51.16	20240611	1465	1.02	20240702	3030	-51.16	20240611	1180	25.42	20230703	0.00	N	056090	500	469 억		896367	N	N	0	N	00	N
177	20240702	090531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1501	-12	5	-0.79	45587101	30365	5.37	1504	1507	1499	1966	1060	1513	1501.30	0.96	0	-2109	1592	1552	1529	1489	1466	1541	1478	469	453	500	990	1	1	93815001	1408	71.48	1.97	12	0.03	21.00	763.00	3030	20240611	-50.46	1494	20240617	0.47	3030	-50.46	20240611	1494	0.47	20240617	3030	-50.46	20240611	1180	27.20	20230703	0.00	N	056090	500	469 억		896367	N	N	0	N	00	N
178	20240701	160528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1513	-7	5	-0.46	818584327	539194	91.09	1569	1569	1506	1976	1064	1520	1518.17	0.97	0	-13288	1588	1554	1536	1502	1484	1545	1493	469	456	500	1000	1	1	93815001	1419	72.05	1.98	12	0.57	21.00	763.00	3030	20240611	-50.07	1494	20240617	1.27	3030	-50.07	20240611	1494	1.27	20240617	3030	-50.07	20240611	1180	28.22	20230703	0.00	N	056090	500	469 억		907184	N	N	0	N	00	N
179	20240701	150529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1514	-6	5	-0.39	782202034	515163	87.03	1569	1569	1506	1976	1064	1520	1518.36	0.97	0	-6127	1588	1554	1536	1502	1484	1545	1493	469	456	500	1000	1	1	93815001	1420	72.10	1.98	12	0.55	21.00	763.00	3030	20240611	-50.03	1494	20240617	1.34	3030	-50.03	20240611	1494	1.34	20240617	3030	-50.03	20240611	1180	28.31	20230703	0.00	N	056090	500	469 억		907184	N	N	0	N	00	N
180	20240701	140528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1508	-12	5	-0.79	706205315	465013	78.56	1569	1569	1506	1976	1064	1520	1518.68	0.97	0	3991	1588	1554	1536	1502	1484	1545	1493	469	456	500	1000	1	1	93815001	1415	71.81	1.98	12	0.50	21.00	763.00	3030	20240611	-50.23	1494	20240617	0.94	3030	-50.23	20240611	1494	0.94	20240617	3030	-50.23	20240611	1180	27.80	20230703	0.00	N	056090	500	469 억		907184	N	N	0	N	00	N
181	20240701	130528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1514	-6	5	-0.39	644287526	423980	71.62	1569	1569	1506	1976	1064	1520	1519.62	0.97	0	4462	1588	1554	1536	1502	1484	1545	1493	469	456	500	1000	1	1	93815001	1420	72.10	1.98	12	0.45	21.00	763.00	3030	20240611	-50.03	1494	20240617	1.34	3030	-50.03	20240611	1494	1.34	20240617	3030	-50.03	20240611	1180	28.31	20230703	0.00	N	056090	500	469 억		907184	N	N	0	N	00	N
182	20240701	120529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1516	-4	5	-0.26	539184945	354496	59.89	1569	1569	1506	1976	1064	1520	1520.99	0.97	0	6197	1588	1554	1536	1502	1484	1545	1493	469	456	500	1000	1	1	93815001	1422	72.19	1.99	12	0.38	21.00	763.00	3030	20240611	-49.97	1494	20240617	1.47	3030	-49.97	20240611	1494	1.47	20240617	3030	-49.97	20240611	1180	28.47	20230703	0.00	N	056090	500	469 억		907184	N	N	0	N	00	N
183	20240701	110527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1517	-3	5	-0.20	463490699	304391	51.42	1569	1569	1510	1976	1064	1520	1522.68	0.97	0	8365	1588	1554	1536	1502	1484	1545	1493	469	456	500	1000	1	1	93815001	1423	72.24	1.99	12	0.32	21.00	763.00	3030	20240611	-49.93	1494	20240617	1.54	3030	-49.93	20240611	1494	1.54	20240617	3030	-49.93	20240611	1180	28.56	20230703	0.00	N	056090	500	469 억		907184	N	N	0	N	00	N
184	20240701	100527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1518	-2	5	-0.13	299143303	195780	33.07	1569	1569	1513	1976	1064	1520	1527.96	0.97	0	-8155	1588	1554	1536	1502	1484	1545	1493	469	456	500	1000	1	1	93815001	1424	72.29	1.99	12	0.21	21.00	763.00	3030	20240611	-49.90	1494	20240617	1.61	3030	-49.90	20240611	1494	1.61	20240617	3030	-49.90	20240611	1180	28.64	20230703	0.00	N	056090	500	469 억		907184	N	N	0	N	00	N
185	20240701	090526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1533	13	2	0.86	23916811	15611	2.64	1569	1569	1520	1976	1064	1520	1532.05	0.97	0	-4548	1588	1554	1536	1502	1484	1545	1493	469	456	500	1000	1	1	93815001	1438	73.00	2.01	12	0.02	21.00	763.00	3030	20240611	-49.41	1494	20240617	2.61	3030	-49.41	20240611	1494	2.61	20240617	3030	-49.41	20240611	1180	29.92	20230703	0.00	N	056090	500	469 억		907184	N	N	0	N	00	N