KissMeData/214610/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	161002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1303	13	2	1.01	144155133	111157	98.70	1290	1345	1264	1677	903	1290	1296.86	0.42	0	-7716	1418	1354	1307	1243	1196	1330	1219	218	387	500	870	1	1	43568945	568	-1.32	1.53	12	0.26	-987.00	849.00	4801	20230919	-72.86	1260	20240730	3.41	1921	-32.17	20240102	1260	3.41	20240730	6730	-80.64	20230919	1260	3.41	20240730	0.05	N	214610	500	217 억		181064	N	N	812	N	00	N
3	20240731	151017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1308	18	2	1.40	141698026	109271	97.02	1290	1345	1264	1677	903	1290	1296.76	0.42	0	-7597	1418	1354	1307	1243	1196	1330	1219	218	387	500	870	1	1	43568945	570	-1.33	1.54	12	0.25	-987.00	849.00	4801	20230919	-72.76	1260	20240730	3.81	1921	-31.91	20240102	1260	3.81	20240730	6730	-80.56	20230919	1260	3.81	20240730	0.05	N	214610	500	217 억		181064	N	N	0	N	00	N
4	20240731	141016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1310	20	2	1.55	122163809	94295	83.73	1290	1345	1264	1677	903	1290	1295.55	0.42	0	-11530	1418	1354	1307	1243	1196	1330	1219	218	387	500	870	1	1	43568945	571	-1.33	1.54	12	0.22	-987.00	849.00	4801	20230919	-72.71	1260	20240730	3.97	1921	-31.81	20240102	1260	3.97	20240730	6730	-80.53	20230919	1260	3.97	20240730	0.05	N	214610	500	217 억		181064	N	N	0	N	00	N
5	20240731	131012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1320	30	2	2.33	99230916	76841	68.23	1290	1345	1264	1677	903	1290	1291.38	0.42	0	-6870	1418	1354	1307	1243	1196	1330	1219	218	387	500	870	1	1	43568945	575	-1.34	1.55	12	0.18	-987.00	849.00	4801	20230919	-72.51	1260	20240730	4.76	1921	-31.29	20240102	1260	4.76	20240730	6730	-80.39	20230919	1260	4.76	20240730	0.05	N	214610	500	217 억		181064	N	N	0	N	00	N
6	20240731	121012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1289	-1	5	-0.08	66216681	51694	45.90	1290	1299	1264	1677	903	1290	1280.94	0.42	0	-7611	1418	1354	1307	1243	1196	1330	1219	218	387	500	870	1	1	43568945	562	-1.31	1.52	12	0.12	-987.00	849.00	4801	20230919	-73.15	1260	20240730	2.30	1921	-32.90	20240102	1260	2.30	20240730	6730	-80.85	20230919	1260	2.30	20240730	0.05	N	214610	500	217 억		181064	N	N	0	N	00	N
7	20240731	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1279	-11	5	-0.85	51260524	40019	35.53	1290	1299	1264	1677	903	1290	1280.90	0.42	0	-8649	1418	1354	1307	1243	1196	1330	1219	218	387	500	870	1	1	43568945	557	-1.30	1.51	12	0.09	-987.00	849.00	4801	20230919	-73.36	1260	20240730	1.51	1921	-33.42	20240102	1260	1.51	20240730	6730	-81.00	20230919	1260	1.51	20240730	0.05	N	214610	500	217 억		181064	N	N	0	N	00	N
8	20240731	101010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1280	-10	5	-0.78	29963086	23454	20.83	1290	1299	1264	1677	903	1290	1277.53	0.42	0	-8002	1418	1354	1307	1243	1196	1330	1219	218	387	500	870	1	1	43568945	558	-1.30	1.51	12	0.05	-987.00	849.00	4801	20230919	-73.34	1260	20240730	1.59	1921	-33.37	20240102	1260	1.59	20240730	6730	-80.98	20230919	1260	1.59	20240730	0.05	N	214610	500	217 억		181064	N	N	0	N	00	N
9	20240731	091011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1279	-11	5	-0.85	3376272	2619	2.33	1290	1299	1277	1677	903	1290	1289.15	0.42	0	-2119	1418	1354	1307	1243	1196	1330	1219	218	387	500	870	1	1	43568945	557	-1.30	1.51	12	0.01	-987.00	849.00	4801	20230919	-73.36	1260	20240730	1.51	1921	-33.42	20240102	1260	1.51	20240730	6730	-81.00	20230919	1260	1.51	20240730	0.05	N	214610	500	217 억		181064	N	N	0	N	00	N
10	20240730	160945	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1290	-68	5	-5.01	146829644	112106	86.39	1371	1371	1260	1765	951	1358	1309.84	0.45	0	-14966	1413	1385	1368	1340	1323	1377	1332	218	407	500	920	1	1	43568945	562	-1.31	1.52	12	0.26	-987.00	849.00	4801	20230919	-73.13	1260	20240730	2.38	1921	-32.85	20240102	1260	2.38	20240730	6730	-80.83	20230919	1260	2.38	20240730	0.04	N	214610	500	217 억		195731	N	N	0	N	00	N
11	20240730	151004	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1291	-67	5	-4.93	135139575	103049	79.41	1371	1371	1260	1765	951	1358	1311.41	0.45	0	-14136	1413	1385	1368	1340	1323	1377	1332	218	407	500	920	1	1	43568945	562	-1.31	1.52	12	0.24	-987.00	849.00	4801	20230919	-73.11	1260	20240730	2.46	1921	-32.80	20240102	1260	2.46	20240730	6730	-80.82	20230919	1260	2.46	20240730	0.04	N	214610	500	217 억		195731	N	N	0	N	00	N
12	20240730	140953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1300	-58	5	-4.27	123760559	94259	72.64	1371	1371	1260	1765	951	1358	1312.98	0.45	0	-13525	1413	1385	1368	1340	1323	1377	1332	218	407	500	920	1	1	43568945	566	-1.32	1.53	12	0.22	-987.00	849.00	4801	20230919	-72.92	1260	20240730	3.17	1921	-32.33	20240102	1260	3.17	20240730	6730	-80.68	20230919	1260	3.17	20240730	0.04	N	214610	500	217 억		195731	N	N	0	N	00	N
13	20240730	130957	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1301	-57	5	-4.20	109232867	83058	64.00	1371	1371	1260	1765	951	1358	1315.14	0.45	0	-8527	1413	1385	1368	1340	1323	1377	1332	218	407	500	920	1	1	43568945	567	-1.32	1.53	12	0.19	-987.00	849.00	4801	20230919	-72.90	1260	20240730	3.25	1921	-32.27	20240102	1260	3.25	20240730	6730	-80.67	20230919	1260	3.25	20240730	0.04	N	214610	500	217 억		195731	N	N	0	N	00	N
14	20240730	120950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1300	-58	5	-4.27	98355652	74683	57.55	1371	1371	1260	1765	951	1358	1316.98	0.45	0	-6239	1413	1385	1368	1340	1323	1377	1332	218	407	500	920	1	1	43568945	566	-1.32	1.53	12	0.17	-987.00	849.00	4801	20230919	-72.92	1260	20240730	3.17	1921	-32.33	20240102	1260	3.17	20240730	6730	-80.68	20230919	1260	3.17	20240730	0.04	N	214610	500	217 억		195731	N	N	0	N	00	N
15	20240730	110956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1299	-59	5	-4.34	87906424	66647	51.36	1371	1371	1260	1765	951	1358	1318.99	0.45	0	-5232	1413	1385	1368	1340	1323	1377	1332	218	407	500	920	1	1	43568945	566	-1.32	1.53	12	0.15	-987.00	849.00	4801	20230919	-72.94	1260	20240730	3.10	1921	-32.38	20240102	1260	3.10	20240730	6730	-80.70	20230919	1260	3.10	20240730	0.04	N	214610	500	217 억		195731	N	N	0	N	00	N
16	20240730	101003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1313	-45	5	-3.31	57795674	43549	33.56	1371	1371	1260	1765	951	1358	1327.14	0.45	0	-4914	1413	1385	1368	1340	1323	1377	1332	218	407	500	920	1	1	43568945	572	-1.33	1.55	12	0.10	-987.00	849.00	4801	20230919	-72.65	1260	20240730	4.21	1921	-31.65	20240102	1260	4.21	20240730	6730	-80.49	20230919	1260	4.21	20240730	0.04	N	214610	500	217 억		195731	N	N	0	N	00	N
17	20240730	091008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1358	0	3	0.00	3025512	2220	1.71	1371	1371	1358	1765	951	1358	1362.84	0.45	0	-642	1413	1385	1368	1340	1323	1377	1332	218	407	500	920	1	1	43568945	592	-1.38	1.60	12	0.01	-987.00	849.00	4801	20230919	-71.71	1274	20240718	6.59	1921	-29.31	20240102	1274	6.59	20240718	6730	-79.82	20230919	1274	6.59	20240718	0.04	N	214610	500	217 억		195731	N	N	0	N	00	N
18	20240729	160944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1358	-21	5	-1.52	176528832	129378	99.84	1379	1396	1351	1792	966	1379	1364.44	0.42	0	10775	1480	1429	1399	1348	1318	1455	1374	218	413	500	930	1	1	43568945	592	-1.38	1.60	12	0.30	-987.00	849.00	4801	20230919	-71.71	1274	20240718	6.59	1921	-29.31	20240102	1274	6.59	20240718	6730	-79.82	20230919	1274	6.59	20240718	0.04	N	214610	500	217 억		184955	N	N	0	N	00	N
19	20240729	151000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1363	-16	5	-1.16	170065025	124621	96.17	1379	1396	1351	1792	966	1379	1364.66	0.42	0	11017	1480	1429	1399	1348	1318	1455	1374	218	413	500	930	1	1	43568945	594	-1.38	1.61	12	0.29	-987.00	849.00	4801	20230919	-71.61	1274	20240718	6.99	1921	-29.05	20240102	1274	6.99	20240718	6730	-79.75	20230919	1274	6.99	20240718	0.04	N	214610	500	217 억		184955	N	N	0	N	00	N
20	20240729	141005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1357	-22	5	-1.60	161087042	118004	91.06	1379	1396	1351	1792	966	1379	1365.10	0.42	0	11994	1480	1429	1399	1348	1318	1455	1374	218	413	500	930	1	1	43568945	591	-1.37	1.60	12	0.27	-987.00	849.00	4801	20230919	-71.74	1274	20240718	6.51	1921	-29.36	20240102	1274	6.51	20240718	6730	-79.84	20230919	1274	6.51	20240718	0.04	N	214610	500	217 억		184955	N	N	0	N	00	N
21	20240729	131004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1364	-15	5	-1.09	104434306	76163	58.77	1379	1396	1351	1792	966	1379	1371.19	0.42	0	9495	1480	1429	1399	1348	1318	1455	1374	218	413	500	930	1	1	43568945	594	-1.38	1.61	12	0.17	-987.00	849.00	4801	20230919	-71.59	1274	20240718	7.06	1921	-29.00	20240102	1274	7.06	20240718	6730	-79.73	20230919	1274	7.06	20240718	0.04	N	214610	500	217 억		184955	N	N	0	N	00	N
22	20240729	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1365	-14	5	-1.02	75046441	54570	42.11	1379	1396	1351	1792	966	1379	1375.23	0.42	0	2524	1480	1429	1399	1348	1318	1455	1374	218	413	500	930	1	1	43568945	595	-1.38	1.61	12	0.13	-987.00	849.00	4801	20230919	-71.57	1274	20240718	7.14	1921	-28.94	20240102	1274	7.14	20240718	6730	-79.72	20230919	1274	7.14	20240718	0.04	N	214610	500	217 억		184955	N	N	0	N	00	N
23	20240729	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1369	-10	5	-0.73	67297989	48895	37.73	1379	1396	1351	1792	966	1379	1376.38	0.42	0	2548	1480	1429	1399	1348	1318	1455	1374	218	413	500	930	1	1	43568945	596	-1.39	1.61	12	0.11	-987.00	849.00	4801	20230919	-71.49	1274	20240718	7.46	1921	-28.74	20240102	1274	7.46	20240718	6730	-79.66	20230919	1274	7.46	20240718	0.04	N	214610	500	217 억		184955	N	N	0	N	00	N
24	20240729	100949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1375	-4	5	-0.29	55654056	40395	31.17	1379	1396	1351	1792	966	1379	1377.75	0.42	0	2978	1480	1429	1399	1348	1318	1455	1374	218	413	500	930	1	1	43568945	599	-1.39	1.62	12	0.09	-987.00	849.00	4801	20230919	-71.36	1274	20240718	7.93	1921	-28.42	20240102	1274	7.93	20240718	6730	-79.57	20230919	1274	7.93	20240718	0.04	N	214610	500	217 억		184955	N	N	0	N	00	N
25	20240729	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1395	16	2	1.16	34173665	24843	19.17	1379	1396	1351	1792	966	1379	1375.59	0.42	0	-1368	1480	1429	1399	1348	1318	1455	1374	218	413	500	930	1	1	43568945	608	-1.41	1.64	12	0.06	-987.00	849.00	4801	20230919	-70.94	1274	20240718	9.50	1921	-27.38	20240102	1274	9.50	20240718	6730	-79.27	20230919	1274	9.50	20240718	0.04	N	214610	500	217 억		184955	N	N	0	N	00	N
26	20240726	160934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1379	-1	5	-0.07	179051709	129288	94.34	1370	1450	1369	1794	966	1380	1384.91	0.44	0	-5633	1448	1413	1384	1349	1320	1431	1367	218	414	500	930	1	1	43568945	601	-1.40	1.62	12	0.30	-987.00	849.00	4801	20230919	-71.28	1274	20240718	8.24	1921	-28.21	20240102	1274	8.24	20240718	6730	-79.51	20230919	1274	8.24	20240718	0.04	N	214610	500	217 억		190210	N	N	813	N	00	N
27	20240726	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1382	2	2	0.14	173151541	125013	91.22	1370	1450	1369	1794	966	1380	1385.07	0.44	0	-5783	1448	1413	1384	1349	1320	1431	1367	218	414	500	930	1	1	43568945	602	-1.40	1.63	12	0.29	-987.00	849.00	4801	20230919	-71.21	1274	20240718	8.48	1921	-28.06	20240102	1274	8.48	20240718	6730	-79.47	20230919	1274	8.48	20240718	0.04	N	214610	500	217 억		190210	N	N	813	N	00	N
28	20240726	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1384	4	2	0.29	160576210	115905	84.58	1370	1450	1369	1794	966	1380	1385.41	0.44	0	-6784	1448	1413	1384	1349	1320	1431	1367	218	414	500	930	1	1	43568945	603	-1.40	1.63	12	0.27	-987.00	849.00	4801	20230919	-71.17	1274	20240718	8.63	1921	-27.95	20240102	1274	8.63	20240718	6730	-79.44	20230919	1274	8.63	20240718	0.04	N	214610	500	217 억		190210	N	N	813	N	00	N
29	20240726	130946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1374	-6	5	-0.43	145378520	104899	76.55	1370	1450	1369	1794	966	1380	1385.89	0.44	0	-7546	1448	1413	1384	1349	1320	1431	1367	218	414	500	930	1	1	43568945	599	-1.39	1.62	12	0.24	-987.00	849.00	4801	20230919	-71.38	1274	20240718	7.85	1921	-28.47	20240102	1274	7.85	20240718	6730	-79.58	20230919	1274	7.85	20240718	0.04	N	214610	500	217 억		190210	N	N	813	N	00	N
30	20240726	120949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1390	10	2	0.72	96804935	69628	50.81	1370	1450	1370	1794	966	1380	1390.32	0.44	0	-11401	1448	1413	1384	1349	1320	1431	1367	218	414	500	930	1	1	43568945	606	-1.41	1.64	12	0.16	-987.00	849.00	4801	20230919	-71.05	1274	20240718	9.11	1921	-27.64	20240102	1274	9.11	20240718	6730	-79.35	20230919	1274	9.11	20240718	0.04	N	214610	500	217 억		190210	N	N	813	N	00	N
31	20240726	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1376	-4	5	-0.29	68976156	49471	36.10	1370	1450	1370	1794	966	1380	1394.27	0.44	0	-11204	1448	1413	1384	1349	1320	1431	1367	218	414	500	930	1	1	43568945	600	-1.39	1.62	12	0.11	-987.00	849.00	4801	20230919	-71.34	1274	20240718	8.01	1921	-28.37	20240102	1274	8.01	20240718	6730	-79.55	20230919	1274	8.01	20240718	0.04	N	214610	500	217 억		190210	N	N	813	N	00	N
32	20240726	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1383	3	2	0.22	46393334	33056	24.12	1370	1450	1370	1794	966	1380	1403.48	0.44	0	-12221	1448	1413	1384	1349	1320	1431	1367	218	414	500	930	1	1	43568945	603	-1.40	1.63	12	0.08	-987.00	849.00	4801	20230919	-71.19	1274	20240718	8.56	1921	-28.01	20240102	1274	8.56	20240718	6730	-79.45	20230919	1274	8.56	20240718	0.04	N	214610	500	217 억		190210	N	N	813	N	00	N
33	20240726	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1404	24	2	1.74	23638630	16606	12.12	1370	1450	1370	1794	966	1380	1423.50	0.44	0	-7845	1448	1413	1384	1349	1320	1431	1367	218	414	500	930	1	1	43568945	612	-1.42	1.65	12	0.04	-987.00	849.00	4801	20230919	-70.76	1274	20240718	10.20	1921	-26.91	20240102	1274	10.20	20240718	6730	-79.14	20230919	1274	10.20	20240718	0.04	N	214610	500	217 억		190210	N	N	813	N	00	N
34	20240725	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1380	-39	5	-2.75	188017409	136902	93.03	1365	1419	1355	1844	994	1419	1373.35	0.42	0	5579	1471	1444	1397	1370	1323	1458	1384	218	425	500	960	1	1	43568945	601	-1.40	1.63	12	0.31	-987.00	849.00	4801	20230919	-71.26	1274	20240718	8.32	1921	-28.16	20240102	1274	8.32	20240718	6730	-79.49	20230919	1274	8.32	20240718	0.04	N	214610	500	217 억		183783	N	N	813	N	00	N
35	20240725	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1376	-43	5	-3.03	180197615	131232	89.17	1365	1419	1355	1844	994	1419	1373.12	0.42	0	8214	1471	1444	1397	1370	1323	1458	1384	218	425	500	960	1	1	43568945	600	-1.39	1.62	12	0.30	-987.00	849.00	4801	20230919	-71.34	1274	20240718	8.01	1921	-28.37	20240102	1274	8.01	20240718	6730	-79.55	20230919	1274	8.01	20240718	0.04	N	214610	500	217 억		183783	N	N	0	N	00	N
36	20240725	140948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1384	-35	5	-2.47	169309741	123320	83.80	1365	1419	1355	1844	994	1419	1372.93	0.42	0	7876	1471	1444	1397	1370	1323	1458	1384	218	425	500	960	1	1	43568945	603	-1.40	1.63	12	0.28	-987.00	849.00	4801	20230919	-71.17	1274	20240718	8.63	1921	-27.95	20240102	1274	8.63	20240718	6730	-79.44	20230919	1274	8.63	20240718	0.04	N	214610	500	217 억		183783	N	N	0	N	00	N
37	20240725	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1379	-40	5	-2.82	148902270	108606	73.80	1365	1419	1355	1844	994	1419	1371.03	0.42	0	8466	1471	1444	1397	1370	1323	1458	1384	218	425	500	960	1	1	43568945	601	-1.40	1.62	12	0.25	-987.00	849.00	4801	20230919	-71.28	1274	20240718	8.24	1921	-28.21	20240102	1274	8.24	20240718	6730	-79.51	20230919	1274	8.24	20240718	0.04	N	214610	500	217 억		183783	N	N	0	N	00	N
38	20240725	120948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1367	-52	5	-3.66	136086890	99267	67.45	1365	1419	1355	1844	994	1419	1370.92	0.42	0	5716	1471	1444	1397	1370	1323	1458	1384	218	425	500	960	1	1	43568945	596	-1.39	1.61	12	0.23	-987.00	849.00	4801	20230919	-71.53	1274	20240718	7.30	1921	-28.84	20240102	1274	7.30	20240718	6730	-79.69	20230919	1274	7.30	20240718	0.04	N	214610	500	217 억		183783	N	N	0	N	00	N
39	20240725	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1367	-52	5	-3.66	130854342	95432	64.85	1365	1419	1355	1844	994	1419	1371.18	0.42	0	5870	1471	1444	1397	1370	1323	1458	1384	218	425	500	960	1	1	43568945	596	-1.39	1.61	12	0.22	-987.00	849.00	4801	20230919	-71.53	1274	20240718	7.30	1921	-28.84	20240102	1274	7.30	20240718	6730	-79.69	20230919	1274	7.30	20240718	0.04	N	214610	500	217 억		183783	N	N	0	N	00	N
40	20240725	100939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1367	-52	5	-3.66	73447022	53308	36.22	1365	1419	1362	1844	994	1419	1377.79	0.42	0	5582	1471	1444	1397	1370	1323	1458	1384	218	425	500	960	1	1	43568945	596	-1.39	1.61	12	0.12	-987.00	849.00	4801	20230919	-71.53	1274	20240718	7.30	1921	-28.84	20240102	1274	7.30	20240718	6730	-79.69	20230919	1274	7.30	20240718	0.04	N	214610	500	217 억		183783	N	N	0	N	00	N
41	20240725	090934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1376	-43	5	-3.03	17316637	12540	8.52	1365	1419	1365	1844	994	1419	1380.91	0.42	0	1521	1471	1444	1397	1370	1323	1458	1384	218	425	500	960	1	1	43568945	600	-1.39	1.62	12	0.03	-987.00	849.00	4801	20230919	-71.34	1274	20240718	8.01	1921	-28.37	20240102	1274	8.01	20240718	6730	-79.55	20230919	1274	8.01	20240718	0.04	N	214610	500	217 억		183783	N	N	0	N	00	N
42	20240724	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1419	20	2	1.43	204294310	147162	25.37	1404	1424	1350	1818	980	1399	1388.23	0.39	0	13009	1557	1477	1438	1358	1319	1458	1339	218	419	500	950	1	1	43568945	618	-1.44	1.67	12	0.34	-987.00	849.00	4801	20230919	-70.44	1274	20240718	11.38	1921	-26.13	20240102	1274	11.38	20240718	6730	-78.92	20230919	1274	11.38	20240718	0.04	N	214610	500	217 억		169127	N	N	0	N	00	N
43	20240724	150950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1420	21	2	1.50	188967528	136368	23.51	1404	1420	1350	1818	980	1399	1385.72	0.39	0	15409	1557	1477	1438	1358	1319	1458	1339	218	419	500	950	1	1	43568945	619	-1.44	1.67	12	0.31	-987.00	849.00	4801	20230919	-70.42	1274	20240718	11.46	1921	-26.08	20240102	1274	11.46	20240718	6730	-78.90	20230919	1274	11.46	20240718	0.04	N	214610	500	217 억		169127	N	N	0	N	00	N
44	20240724	140943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1391	-8	5	-0.57	142107978	102844	17.73	1404	1404	1350	1818	980	1399	1381.78	0.39	0	8657	1557	1477	1438	1358	1319	1458	1339	218	419	500	950	1	1	43568945	606	-1.41	1.64	12	0.24	-987.00	849.00	4801	20230919	-71.03	1274	20240718	9.18	1921	-27.59	20240102	1274	9.18	20240718	6730	-79.33	20230919	1274	9.18	20240718	0.04	N	214610	500	217 억		169127	N	N	0	N	00	N
45	20240724	130950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1398	-1	5	-0.07	118487640	85855	14.80	1404	1404	1350	1818	980	1399	1380.09	0.39	0	10085	1557	1477	1438	1358	1319	1458	1339	218	419	500	950	1	1	43568945	609	-1.42	1.65	12	0.20	-987.00	849.00	4801	20230919	-70.88	1274	20240718	9.73	1921	-27.23	20240102	1274	9.73	20240718	6730	-79.23	20230919	1274	9.73	20240718	0.04	N	214610	500	217 억		169127	N	N	0	N	00	N
46	20240724	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1394	-5	5	-0.36	116718378	84588	14.58	1404	1404	1350	1818	980	1399	1379.84	0.39	0	10118	1557	1477	1438	1358	1319	1458	1339	218	419	500	950	1	1	43568945	607	-1.41	1.64	12	0.19	-987.00	849.00	4801	20230919	-70.96	1274	20240718	9.42	1921	-27.43	20240102	1274	9.42	20240718	6730	-79.29	20230919	1274	9.42	20240718	0.04	N	214610	500	217 억		169127	N	N	0	N	00	N
47	20240724	110943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1382	-17	5	-1.22	106870277	77492	13.36	1404	1404	1350	1818	980	1399	1379.11	0.39	0	10541	1557	1477	1438	1358	1319	1458	1339	218	419	500	950	1	1	43568945	602	-1.40	1.63	12	0.18	-987.00	849.00	4801	20230919	-71.21	1274	20240718	8.48	1921	-28.06	20240102	1274	8.48	20240718	6730	-79.47	20230919	1274	8.48	20240718	0.04	N	214610	500	217 억		169127	N	N	0	N	00	N
48	20240724	101010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1404	5	2	0.36	96879768	70329	12.12	1404	1404	1350	1818	980	1399	1377.52	0.39	0	10723	1557	1477	1438	1358	1319	1458	1339	218	419	500	950	1	1	43568945	612	-1.42	1.65	12	0.16	-987.00	849.00	4801	20230919	-70.76	1274	20240718	10.20	1921	-26.91	20240102	1274	10.20	20240718	6730	-79.14	20230919	1274	10.20	20240718	0.04	N	214610	500	217 억		169127	N	N	0	N	00	N
49	20240724	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1370	-29	5	-2.07	48485830	35436	6.11	1404	1404	1350	1818	980	1399	1368.26	0.39	0	10819	1557	1477	1438	1358	1319	1458	1339	218	419	500	950	1	1	43568945	597	-1.39	1.61	12	0.08	-987.00	849.00	4801	20230919	-71.46	1274	20240718	7.54	1921	-28.68	20240102	1274	7.54	20240718	6730	-79.64	20230919	1274	7.54	20240718	0.04	N	214610	500	217 억		169127	N	N	0	N	00	N
50	20240723	160930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1399	-31	5	-2.17	849807815	580001	60.05	1431	1518	1399	1859	1001	1430	1465.22	0.33	0	24605	1537	1483	1389	1335	1241	1510	1362	218	429	500	970	1	1	43568945	610	-1.42	1.65	12	1.33	-987.00	849.00	4801	20230919	-70.86	1274	20240718	9.81	1921	-27.17	20240102	1274	9.81	20240718	6730	-79.21	20230919	1274	9.81	20240718	0.04	N	214610	500	217 억		143355	N	N	0	N	00	N
51	20240723	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1430	0	3	0.00	815145189	555494	57.51	1431	1518	1421	1859	1001	1430	1467.42	0.33	0	28322	1537	1483	1389	1335	1241	1510	1362	218	429	500	970	1	1	43568945	623	-1.45	1.68	12	1.27	-987.00	849.00	4801	20230919	-70.21	1274	20240718	12.24	1921	-25.56	20240102	1274	12.24	20240718	6730	-78.75	20230919	1274	12.24	20240718	0.04	N	214610	500	217 억		143355	N	N	0	N	00	N
52	20240723	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1436	6	2	0.42	760306109	517190	53.55	1431	1518	1421	1859	1001	1430	1470.07	0.33	0	26459	1537	1483	1389	1335	1241	1510	1362	218	429	500	970	1	1	43568945	626	-1.45	1.69	12	1.19	-987.00	849.00	4801	20230919	-70.09	1274	20240718	12.72	1921	-25.25	20240102	1274	12.72	20240718	6730	-78.66	20230919	1274	12.72	20240718	0.04	N	214610	500	217 억		143355	N	N	0	N	00	N
53	20240723	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1450	20	2	1.40	730486626	496419	51.40	1431	1518	1421	1859	1001	1430	1471.51	0.33	0	25670	1537	1483	1389	1335	1241	1510	1362	218	429	500	970	1	1	43568945	632	-1.47	1.71	12	1.14	-987.00	849.00	4801	20230919	-69.80	1274	20240718	13.81	1921	-24.52	20240102	1274	13.81	20240718	6730	-78.45	20230919	1274	13.81	20240718	0.04	N	214610	500	217 억		143355	N	N	0	N	00	N
54	20240723	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1453	23	2	1.61	708360370	481123	49.81	1431	1518	1421	1859	1001	1430	1472.31	0.33	0	25368	1537	1483	1389	1335	1241	1510	1362	218	429	500	970	1	1	43568945	633	-1.47	1.71	12	1.10	-987.00	849.00	4801	20230919	-69.74	1274	20240718	14.05	1921	-24.36	20240102	1274	14.05	20240718	6730	-78.41	20230919	1274	14.05	20240718	0.04	N	214610	500	217 억		143355	N	N	0	N	00	N
55	20240723	110935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1435	5	2	0.35	691947754	469681	48.63	1431	1518	1421	1859	1001	1430	1473.23	0.33	0	25194	1537	1483	1389	1335	1241	1510	1362	218	429	500	970	1	1	43568945	625	-1.45	1.69	12	1.08	-987.00	849.00	4801	20230919	-70.11	1274	20240718	12.64	1921	-25.30	20240102	1274	12.64	20240718	6730	-78.68	20230919	1274	12.64	20240718	0.04	N	214610	500	217 억		143355	N	N	0	N	00	N
56	20240723	100932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1451	21	2	1.47	604745319	408946	42.34	1431	1518	1421	1859	1001	1430	1478.79	0.33	0	28078	1537	1483	1389	1335	1241	1510	1362	218	429	500	970	1	1	43568945	632	-1.47	1.71	12	0.94	-987.00	849.00	4801	20230919	-69.78	1274	20240718	13.89	1921	-24.47	20240102	1274	13.89	20240718	6730	-78.44	20230919	1274	13.89	20240718	0.04	N	214610	500	217 억		143355	N	N	0	N	00	N
57	20240723	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1493	63	2	4.41	278457606	188630	19.53	1431	1504	1421	1859	1001	1430	1476.21	0.33	0	9546	1537	1483	1389	1335	1241	1510	1362	218	429	500	970	1	1	43568945	650	-1.51	1.76	12	0.43	-987.00	849.00	4801	20230919	-68.90	1274	20240718	17.19	1921	-22.28	20240102	1274	17.19	20240718	6730	-77.82	20230919	1274	17.19	20240718	0.04	N	214610	500	217 억		143355	N	N	0	N	00	N
58	20240722	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1430	135	2	10.42	1340403150	962757	1548.66	1295	1443	1295	1683	907	1295	1392.20	0.15	0	82540	1312	1303	1290	1281	1268	1308	1286	218	388	500	880	1	1	43568945	623	-1.45	1.68	12	2.21	-987.00	849.00	4801	20230919	-70.21	1274	20240718	12.24	1921	-25.56	20240102	1274	12.24	20240718	6730	-78.75	20230919	1274	12.24	20240718	0.04	N	214610	500	217 억		64548	N	N	0	N	00	N
59	20240722	150933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1443	148	2	11.43	1250715826	900091	1447.86	1295	1443	1295	1683	907	1295	1389.54	0.15	0	85783	1312	1303	1290	1281	1268	1308	1286	218	388	500	880	1	1	43568945	629	-1.46	1.70	12	2.07	-987.00	849.00	4801	20230919	-69.94	1274	20240718	13.27	1921	-24.88	20240102	1274	13.27	20240718	6730	-78.56	20230919	1274	13.27	20240718	0.04	N	214610	500	217 억		64548	N	N	0	N	00	N
60	20240722	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1398	103	2	7.95	838668929	610448	981.95	1295	1424	1295	1683	907	1295	1373.86	0.15	0	23498	1312	1303	1290	1281	1268	1308	1286	218	388	500	880	1	1	43568945	609	-1.42	1.65	12	1.40	-987.00	849.00	4801	20230919	-70.88	1274	20240718	9.73	1921	-27.23	20240102	1274	9.73	20240718	6730	-79.23	20230919	1274	9.73	20240718	0.04	N	214610	500	217 억		64548	N	N	0	N	00	N
61	20240722	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1380	85	2	6.56	783163723	570479	917.66	1295	1424	1295	1683	907	1295	1372.82	0.15	0	22834	1312	1303	1290	1281	1268	1308	1286	218	388	500	880	1	1	43568945	601	-1.40	1.63	12	1.31	-987.00	849.00	4801	20230919	-71.26	1274	20240718	8.32	1921	-28.16	20240102	1274	8.32	20240718	6730	-79.49	20230919	1274	8.32	20240718	0.04	N	214610	500	217 억		64548	N	N	0	N	00	N
62	20240722	120932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1378	83	2	6.41	605671818	441985	710.96	1295	1424	1295	1683	907	1295	1370.34	0.15	0	-8482	1312	1303	1290	1281	1268	1308	1286	218	388	500	880	1	1	43568945	600	-1.40	1.62	12	1.01	-987.00	849.00	4801	20230919	-71.30	1274	20240718	8.16	1921	-28.27	20240102	1274	8.16	20240718	6730	-79.52	20230919	1274	8.16	20240718	0.04	N	214610	500	217 억		64548	N	N	0	N	00	N
63	20240722	110932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1328	33	2	2.55	499862671	364073	585.64	1295	1424	1295	1683	907	1295	1372.97	0.15	0	-3675	1312	1303	1290	1281	1268	1308	1286	218	388	500	880	1	1	43568945	579	-1.35	1.56	12	0.84	-987.00	849.00	4801	20230919	-72.34	1274	20240718	4.24	1921	-30.87	20240102	1274	4.24	20240718	6730	-80.27	20230919	1274	4.24	20240718	0.04	N	214610	500	217 억		64548	N	N	0	N	00	N
64	20240722	100932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1327	32	2	2.47	484624871	352603	567.19	1295	1424	1295	1683	907	1295	1374.42	0.15	0	-2912	1312	1303	1290	1281	1268	1308	1286	218	388	500	880	1	1	43568945	578	-1.34	1.56	12	0.81	-987.00	849.00	4801	20230919	-72.36	1274	20240718	4.16	1921	-30.92	20240102	1274	4.16	20240718	6730	-80.28	20230919	1274	4.16	20240718	0.04	N	214610	500	217 억		64548	N	N	0	N	00	N
65	20240722	090935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1306	11	2	0.85	8437000	6490	10.44	1295	1307	1295	1683	907	1295	1300.00	0.15	0	-380	1312	1303	1290	1281	1268	1308	1286	218	388	500	880	1	1	43568945	569	-1.32	1.54	12	0.01	-987.00	849.00	4801	20230919	-72.80	1274	20240718	2.51	1921	-32.01	20240102	1274	2.51	20240718	6730	-80.59	20230919	1274	2.51	20240718	0.04	N	214610	500	217 억		64548	N	N	0	N	00	N
66	20240719	160908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1295	2	2	0.15	80269197	62153	153.81	1277	1299	1277	1680	906	1293	1291.48	0.16	0	-6348	1313	1302	1288	1277	1263	1296	1271	218	387	500	870	1	1	43568945	564	-1.31	1.53	12	0.14	-987.00	849.00	4801	20230919	-73.03	1274	20240718	1.65	1921	-32.59	20240102	1274	1.65	20240718	6730	-80.76	20230919	1274	1.65	20240718	0.04	N	214610	500	217 억		70711	N	N	0	N	00	N
67	20240719	150918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1295	2	2	0.15	77594092	60085	148.70	1277	1299	1277	1680	906	1293	1291.41	0.16	0	-6204	1313	1302	1288	1277	1263	1296	1271	218	387	500	870	1	1	43568945	564	-1.31	1.53	12	0.14	-987.00	849.00	4801	20230919	-73.03	1274	20240718	1.65	1921	-32.59	20240102	1274	1.65	20240718	6730	-80.76	20230919	1274	1.65	20240718	0.04	N	214610	500	217 억		70711	N	N	0	N	00	N
68	20240719	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1294	1	2	0.08	59157773	45828	113.41	1277	1299	1277	1680	906	1293	1290.87	0.16	0	-7178	1313	1302	1288	1277	1263	1296	1271	218	387	500	870	1	1	43568945	564	-1.31	1.52	12	0.11	-987.00	849.00	4801	20230919	-73.05	1274	20240718	1.57	1921	-32.64	20240102	1274	1.57	20240718	6730	-80.77	20230919	1274	1.57	20240718	0.04	N	214610	500	217 억		70711	N	N	0	N	00	N
69	20240719	130911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1291	-2	5	-0.15	48239181	37375	92.49	1277	1299	1277	1680	906	1293	1290.68	0.16	0	-7423	1313	1302	1288	1277	1263	1296	1271	218	387	500	870	1	1	43568945	562	-1.31	1.52	12	0.09	-987.00	849.00	4801	20230919	-73.11	1274	20240718	1.33	1921	-32.80	20240102	1274	1.33	20240718	6730	-80.82	20230919	1274	1.33	20240718	0.04	N	214610	500	217 억		70711	N	N	0	N	00	N
70	20240719	120911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1293	0	3	0.00	44042774	34122	84.44	1277	1299	1277	1680	906	1293	1290.74	0.16	0	-6917	1313	1302	1288	1277	1263	1296	1271	218	387	500	870	1	1	43568945	563	-1.31	1.52	12	0.08	-987.00	849.00	4801	20230919	-73.07	1274	20240718	1.49	1921	-32.69	20240102	1274	1.49	20240718	6730	-80.79	20230919	1274	1.49	20240718	0.04	N	214610	500	217 억		70711	N	N	0	N	00	N
71	20240719	110920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1292	-1	5	-0.08	31808113	24677	61.07	1277	1298	1277	1680	906	1293	1288.98	0.16	0	-4976	1313	1302	1288	1277	1263	1296	1271	218	387	500	870	1	1	43568945	563	-1.31	1.52	12	0.06	-987.00	849.00	4801	20230919	-73.09	1274	20240718	1.41	1921	-32.74	20240102	1274	1.41	20240718	6730	-80.80	20230919	1274	1.41	20240718	0.04	N	214610	500	217 억		70711	N	N	0	N	00	N
72	20240719	100846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1279	-14	5	-1.08	28362791	22004	54.45	1277	1298	1277	1680	906	1293	1288.98	0.16	0	-4571	1313	1302	1288	1277	1263	1296	1271	218	387	500	870	1	1	43568945	557	-1.30	1.51	12	0.05	-987.00	849.00	4801	20230919	-73.36	1274	20240718	0.39	1921	-33.42	20240102	1274	0.39	20240718	6730	-81.00	20230919	1274	0.39	20240718	0.04	N	214610	500	217 억		70711	N	N	0	N	00	N
73	20240719	090924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1295	2	2	0.15	1196501	925	2.29	1277	1298	1277	1680	906	1293	1293.51	0.16	0	-779	1313	1302	1288	1277	1263	1296	1271	218	387	500	870	1	1	43568945	564	-1.31	1.53	12	0.00	-987.00	849.00	4801	20230919	-73.03	1274	20240718	1.65	1921	-32.59	20240102	1274	1.65	20240718	6730	-80.76	20230919	1274	1.65	20240718	0.04	N	214610	500	217 억		70711	N	N	0	N	00	N
74	20240718	160902	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1293	2	2	0.15	51164290	39779	77.71	1294	1299	1274	1678	904	1291	1286.21	0.18	0	-9380	1314	1302	1291	1279	1268	1308	1285	218	387	500	870	1	1	43568945	563	-1.31	1.52	12	0.09	-987.00	849.00	4801	20230919	-73.07	1274	20240718	1.49	1921	-32.69	20240102	1274	1.49	20240718	6730	-80.79	20230919	1274	1.49	20240718	0.05	N	214610	500	217 억		80015	N	N	0	N	00	N
75	20240718	150911	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1295	4	2	0.31	48235638	37514	73.28	1294	1299	1274	1678	904	1291	1285.80	0.18	0	-8843	1314	1302	1291	1279	1268	1308	1285	218	387	500	870	1	1	43568945	564	-1.31	1.53	12	0.09	-987.00	849.00	4801	20230919	-73.03	1274	20240718	1.65	1921	-32.59	20240102	1274	1.65	20240718	6730	-80.76	20230919	1274	1.65	20240718	0.05	N	214610	500	217 억		80015	N	N	0	N	00	N
76	20240718	140904	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1283	-8	5	-0.62	42032679	32694	63.87	1294	1299	1274	1678	904	1291	1285.64	0.18	0	-8641	1314	1302	1291	1279	1268	1308	1285	218	387	500	870	1	1	43568945	559	-1.30	1.51	12	0.08	-987.00	849.00	4801	20230919	-73.28	1274	20240718	0.71	1921	-33.21	20240102	1274	0.71	20240718	6730	-80.94	20230919	1274	0.71	20240718	0.05	N	214610	500	217 억		80015	N	N	0	N	00	N
77	20240718	130906	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1292	1	2	0.08	27347123	21317	41.64	1294	1299	1274	1678	904	1291	1282.88	0.18	0	-6870	1314	1302	1291	1279	1268	1308	1285	218	387	500	870	1	1	43568945	563	-1.31	1.52	12	0.05	-987.00	849.00	4801	20230919	-73.09	1274	20240718	1.41	1921	-32.74	20240102	1274	1.41	20240718	6730	-80.80	20230919	1274	1.41	20240718	0.05	N	214610	500	217 억		80015	N	N	0	N	00	N
78	20240718	120906	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1295	4	2	0.31	25977602	20256	39.57	1294	1299	1274	1678	904	1291	1282.46	0.18	0	-6870	1314	1302	1291	1279	1268	1308	1285	218	387	500	870	1	1	43568945	564	-1.31	1.53	12	0.05	-987.00	849.00	4801	20230919	-73.03	1274	20240718	1.65	1921	-32.59	20240102	1274	1.65	20240718	6730	-80.76	20230919	1274	1.65	20240718	0.05	N	214610	500	217 억		80015	N	N	0	N	00	N
79	20240718	110913	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1291	0	3	0.00	23515852	18349	35.84	1294	1299	1274	1678	904	1291	1281.59	0.18	0	-6510	1314	1302	1291	1279	1268	1308	1285	218	387	500	870	1	1	43568945	562	-1.31	1.52	12	0.04	-987.00	849.00	4801	20230919	-73.11	1274	20240718	1.33	1921	-32.80	20240102	1274	1.33	20240718	6730	-80.82	20230919	1274	1.33	20240718	0.05	N	214610	500	217 억		80015	N	N	0	N	00	N
80	20240718	100913	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1284	-7	5	-0.54	17725753	13845	27.05	1294	1299	1274	1678	904	1291	1280.30	0.18	0	-6449	1314	1302	1291	1279	1268	1308	1285	218	387	500	870	1	1	43568945	559	-1.30	1.51	12	0.03	-987.00	849.00	4801	20230919	-73.26	1274	20240718	0.78	1921	-33.16	20240102	1274	0.78	20240718	6730	-80.92	20230919	1274	0.78	20240718	0.05	N	214610	500	217 억		80015	N	N	0	N	00	N
81	20240718	090912	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1281	-10	5	-0.77	10092342	7875	15.38	1294	1299	1275	1678	904	1291	1281.57	0.18	0	-6534	1314	1302	1291	1279	1268	1308	1285	218	387	500	870	1	1	43568945	558	-1.30	1.51	12	0.02	-987.00	849.00	4801	20230919	-73.32	1275	20240718	0.47	1921	-33.32	20240102	1275	0.47	20240718	6730	-80.97	20230919	1275	0.47	20240718	0.05	N	214610	500	217 억		80015	N	N	0	N	00	N
82	20240717	160951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1291	4	2	0.31	65974037	51080	120.24	1282	1303	1280	1673	901	1287	1291.58	0.18	0	546	1303	1295	1290	1282	1277	1292	1279	218	386	500	870	1	1	43568945	562	-1.31	1.52	12	0.12	-987.00	849.00	4801	20230919	-73.11	1280	20240717	0.86	1921	-32.80	20240102	1280	0.86	20240717	6730	-80.82	20230919	1280	0.86	20240717	0.05	N	214610	500	217 억		79524	N	N	0	N	00	N
83	20240717	150956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1290	3	2	0.23	63602527	49243	115.91	1282	1303	1280	1673	901	1287	1291.61	0.18	0	826	1303	1295	1290	1282	1277	1292	1279	218	386	500	870	1	1	43568945	562	-1.31	1.52	12	0.11	-987.00	849.00	4801	20230919	-73.13	1280	20240717	0.78	1921	-32.85	20240102	1280	0.78	20240717	6730	-80.83	20230919	1280	0.78	20240717	0.05	N	214610	500	217 억		79524	N	N	0	N	00	N
84	20240717	140953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1290	3	2	0.23	53913004	41730	98.23	1282	1303	1280	1673	901	1287	1291.95	0.18	0	970	1303	1295	1290	1282	1277	1292	1279	218	386	500	870	1	1	43568945	562	-1.31	1.52	12	0.10	-987.00	849.00	4801	20230919	-73.13	1280	20240717	0.78	1921	-32.85	20240102	1280	0.78	20240717	6730	-80.83	20230919	1280	0.78	20240717	0.05	N	214610	500	217 억		79524	N	N	0	N	00	N
85	20240717	130951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1292	5	2	0.39	47833004	37023	87.15	1282	1303	1280	1673	901	1287	1291.98	0.18	0	1350	1303	1295	1290	1282	1277	1292	1279	218	386	500	870	1	1	43568945	563	-1.31	1.52	12	0.08	-987.00	849.00	4801	20230919	-73.09	1280	20240717	0.94	1921	-32.74	20240102	1280	0.94	20240717	6730	-80.80	20230919	1280	0.94	20240717	0.05	N	214610	500	217 억		79524	N	N	0	N	00	N
86	20240717	120953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1296	9	2	0.70	32197250	24889	58.59	1282	1303	1280	1673	901	1287	1293.63	0.18	0	-3592	1303	1295	1290	1282	1277	1292	1279	218	386	500	870	1	1	43568945	565	-1.31	1.53	12	0.06	-987.00	849.00	4801	20230919	-73.01	1280	20240717	1.25	1921	-32.54	20240102	1280	1.25	20240717	6730	-80.74	20230919	1280	1.25	20240717	0.05	N	214610	500	217 억		79524	N	N	0	N	00	N
87	20240717	110953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1295	8	2	0.62	16701889	12929	30.43	1282	1303	1280	1673	901	1287	1291.82	0.18	0	-3592	1303	1295	1290	1282	1277	1292	1279	218	386	500	870	1	1	43568945	564	-1.31	1.53	12	0.03	-987.00	849.00	4801	20230919	-73.03	1280	20240717	1.17	1921	-32.59	20240102	1280	1.17	20240717	6730	-80.76	20230919	1280	1.17	20240717	0.05	N	214610	500	217 억		79524	N	N	0	N	00	N
88	20240717	100953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1298	11	2	0.85	12575000	9738	22.92	1282	1303	1280	1673	901	1287	1291.33	0.18	0	-3320	1303	1295	1290	1282	1277	1292	1279	218	386	500	870	1	1	43568945	566	-1.32	1.53	12	0.02	-987.00	849.00	4801	20230919	-72.96	1280	20240717	1.41	1921	-32.43	20240102	1280	1.41	20240717	6730	-80.71	20230919	1280	1.41	20240717	0.05	N	214610	500	217 억		79524	N	N	0	N	00	N
89	20240717	090803	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1303	16	2	1.24	8250227	6404	15.07	1282	1303	1280	1673	901	1287	1288.29	0.18	0	-1571	1303	1295	1290	1282	1277	1292	1279	218	386	500	870	1	1	43568945	568	-1.32	1.53	12	0.01	-987.00	849.00	4801	20230919	-72.86	1280	20240717	1.80	1921	-32.17	20240102	1280	1.80	20240717	6730	-80.64	20230919	1280	1.80	20240717	0.05	N	214610	500	217 억		79524	N	N	0	N	00	N
90	20240716	160954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1287	-9	5	-0.69	54729517	42474	34.90	1296	1298	1285	1684	908	1296	1288.54	0.20	0	-8326	1332	1313	1300	1281	1268	1307	1275	218	388	500	880	1	1	43568945	561	-1.30	1.52	12	0.10	-987.00	849.00	4801	20230919	-73.19	1285	20240716	0.16	1921	-33.00	20240102	1285	0.16	20240716	6730	-80.88	20230919	1285	0.16	20240716	0.05	N	214610	500	217 억		87823	N	N	0	N	00	N
91	20240716	151005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1290	-6	5	-0.46	53204547	41290	33.92	1296	1298	1285	1684	908	1296	1288.56	0.20	0	-8142	1332	1313	1300	1281	1268	1307	1275	218	388	500	880	1	1	43568945	562	-1.31	1.52	12	0.09	-987.00	849.00	4801	20230919	-73.13	1285	20240716	0.39	1921	-32.85	20240102	1285	0.39	20240716	6730	-80.83	20230919	1285	0.39	20240716	0.05	N	214610	500	217 억		87823	N	N	0	N	00	N
92	20240716	141001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1290	-6	5	-0.46	41585797	32278	26.52	1296	1298	1285	1684	908	1296	1288.36	0.20	0	-8135	1332	1313	1300	1281	1268	1307	1275	218	388	500	880	1	1	43568945	562	-1.31	1.52	12	0.07	-987.00	849.00	4801	20230919	-73.13	1285	20240716	0.39	1921	-32.85	20240102	1285	0.39	20240716	6730	-80.83	20230919	1285	0.39	20240716	0.05	N	214610	500	217 억		87823	N	N	0	N	00	N
93	20240716	131000	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1290	-6	5	-0.46	37925208	29435	24.18	1296	1298	1285	1684	908	1296	1288.44	0.20	0	-8131	1332	1313	1300	1281	1268	1307	1275	218	388	500	880	1	1	43568945	562	-1.31	1.52	12	0.07	-987.00	849.00	4801	20230919	-73.13	1285	20240716	0.39	1921	-32.85	20240102	1285	0.39	20240716	6730	-80.83	20230919	1285	0.39	20240716	0.05	N	214610	500	217 억		87823	N	N	0	N	00	N
94	20240716	120958	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1288	-8	5	-0.62	36487796	28319	23.27	1296	1298	1285	1684	908	1296	1288.46	0.20	0	-8131	1332	1313	1300	1281	1268	1307	1275	218	388	500	880	1	1	43568945	561	-1.30	1.52	12	0.06	-987.00	849.00	4801	20230919	-73.17	1285	20240716	0.23	1921	-32.95	20240102	1285	0.23	20240716	6730	-80.86	20230919	1285	0.23	20240716	0.05	N	214610	500	217 억		87823	N	N	0	N	00	N
95	20240716	110959	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1293	-3	5	-0.23	35470816	27530	22.62	1296	1298	1285	1684	908	1296	1288.44	0.20	0	-8131	1332	1313	1300	1281	1268	1307	1275	218	388	500	880	1	1	43568945	563	-1.31	1.52	12	0.06	-987.00	849.00	4801	20230919	-73.07	1285	20240716	0.62	1921	-32.69	20240102	1285	0.62	20240716	6730	-80.79	20230919	1285	0.62	20240716	0.05	N	214610	500	217 억		87823	N	N	0	N	00	N
96	20240716	101000	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1292	-4	5	-0.31	16420803	12736	10.46	1296	1298	1285	1684	908	1296	1289.32	0.20	0	-4812	1332	1313	1300	1281	1268	1307	1275	218	388	500	880	1	1	43568945	563	-1.31	1.52	12	0.03	-987.00	849.00	4801	20230919	-73.09	1285	20240716	0.54	1921	-32.74	20240102	1285	0.54	20240716	6730	-80.80	20230919	1285	0.54	20240716	0.05	N	214610	500	217 억		87823	N	N	0	N	00	N
97	20240716	090958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1298	2	2	0.15	29836	23	0.02	1296	1298	1296	1684	908	1296	1297.22	0.20	0	-1	1332	1313	1300	1281	1268	1307	1275	218	388	500	880	1	1	43568945	566	-1.32	1.53	12	0.00	-987.00	849.00	4801	20230919	-72.96	1287	20240715	0.85	1921	-32.43	20240102	1287	0.85	20240715	6730	-80.71	20230919	1287	0.85	20240715	0.05	N	214610	500	217 억		87823	N	N	0	N	00	N
98	20240715	160943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1296	-15	5	-1.14	157601685	121273	234.13	1319	1319	1287	1704	918	1311	1299.56	0.28	0	-33818	1323	1317	1312	1306	1301	1320	1309	218	393	500	890	1	1	43568945	565	-1.31	1.53	12	0.28	-987.00	849.00	4801	20230919	-73.01	1287	20240715	0.70	1921	-32.54	20240102	1287	0.70	20240715	6730	-80.74	20230919	1287	0.70	20240715	0.05	N	214610	500	217 억		121215	N	N	0	N	00	N
99	20240715	150951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1300	-11	5	-0.84	153047827	117762	227.35	1319	1319	1287	1704	918	1311	1299.64	0.28	0	-31664	1323	1317	1312	1306	1301	1320	1309	218	393	500	890	1	1	43568945	566	-1.32	1.53	12	0.27	-987.00	849.00	4801	20230919	-72.92	1287	20240715	1.01	1921	-32.33	20240102	1287	1.01	20240715	6730	-80.68	20230919	1287	1.01	20240715	0.05	N	214610	500	217 억		121215	N	N	0	N	00	N
100	20240715	140948	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1299	-12	5	-0.92	145854725	112222	216.66	1319	1319	1287	1704	918	1311	1299.70	0.28	0	-27377	1323	1317	1312	1306	1301	1320	1309	218	393	500	890	1	1	43568945	566	-1.32	1.53	12	0.26	-987.00	849.00	4801	20230919	-72.94	1287	20240715	0.93	1921	-32.38	20240102	1287	0.93	20240715	6730	-80.70	20230919	1287	0.93	20240715	0.05	N	214610	500	217 억		121215	N	N	0	N	00	N
101	20240715	130950	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1307	-4	5	-0.31	120425951	92690	178.95	1319	1319	1287	1704	918	1311	1299.23	0.28	0	-13859	1323	1317	1312	1306	1301	1320	1309	218	393	500	890	1	1	43568945	569	-1.32	1.54	12	0.21	-987.00	849.00	4801	20230919	-72.78	1287	20240715	1.55	1921	-31.96	20240102	1287	1.55	20240715	6730	-80.58	20230919	1287	1.55	20240715	0.05	N	214610	500	217 억		121215	N	N	0	N	00	N
102	20240715	120949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1298	-13	5	-0.99	101495597	78052	150.69	1319	1319	1292	1704	918	1311	1300.36	0.28	0	-13090	1323	1317	1312	1306	1301	1320	1309	218	393	500	890	1	1	43568945	566	-1.32	1.53	12	0.18	-987.00	849.00	4801	20230919	-72.96	1292	20240715	0.46	1921	-32.43	20240102	1292	0.46	20240715	6730	-80.71	20230919	1292	0.46	20240715	0.05	N	214610	500	217 억		121215	N	N	0	N	00	N
103	20240715	110949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1299	-12	5	-0.92	87402782	67159	129.66	1319	1319	1293	1704	918	1311	1301.43	0.28	0	-10385	1323	1317	1312	1306	1301	1320	1309	218	393	500	890	1	1	43568945	566	-1.32	1.53	12	0.15	-987.00	849.00	4801	20230919	-72.94	1293	20240715	0.46	1921	-32.38	20240102	1293	0.46	20240715	6730	-80.70	20230919	1293	0.46	20240715	0.05	N	214610	500	217 억		121215	N	N	0	N	00	N
104	20240715	100948	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1309	-2	5	-0.15	22298177	17042	32.90	1319	1319	1306	1704	918	1311	1308.42	0.28	0	-6745	1323	1317	1312	1306	1301	1320	1309	218	393	500	890	1	1	43568945	570	-1.33	1.54	12	0.04	-987.00	849.00	4801	20230919	-72.73	1306	20240715	0.23	1921	-31.86	20240102	1306	0.23	20240715	6730	-80.55	20230919	1306	0.23	20240715	0.05	N	214610	500	217 억		121215	N	N	0	N	00	N
105	20240715	090950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1309	-2	5	-0.15	4150951	3165	6.11	1319	1319	1308	1704	918	1311	1311.52	0.28	0	145	1323	1317	1312	1306	1301	1320	1309	218	393	500	890	1	1	43568945	570	-1.33	1.54	12	0.01	-987.00	849.00	4801	20230919	-72.73	1307	20240712	0.15	1921	-31.86	20240102	1307	0.15	20240712	6730	-80.55	20230919	1307	0.15	20240712	0.05	N	214610	500	217 억		121215	N	N	0	N	00	N
106	20240712	160941	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1311	-2	5	-0.15	67868234	51781	174.44	1307	1318	1307	1706	920	1313	1310.68	0.28	0	-662	1336	1324	1317	1305	1298	1321	1302	218	393	500	890	1	1	43568945	571	-1.33	1.54	12	0.12	-987.00	849.00	4801	20230919	-72.69	1307	20240712	0.31	1921	-31.75	20240102	1307	0.31	20240712	6730	-80.52	20230919	1307	0.31	20240712	0.05	N	214610	500	217 억		121859	N	N	0	N	00	N
107	20240712	150947	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1311	-2	5	-0.15	65623801	50069	168.67	1307	1318	1307	1706	920	1313	1310.67	0.28	0	-242	1336	1324	1317	1305	1298	1321	1302	218	393	500	890	1	1	43568945	571	-1.33	1.54	12	0.11	-987.00	849.00	4801	20230919	-72.69	1307	20240712	0.31	1921	-31.75	20240102	1307	0.31	20240712	6730	-80.52	20230919	1307	0.31	20240712	0.05	N	214610	500	217 억		121859	N	N	0	N	00	N
108	20240712	140951	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1312	-1	5	-0.08	62230209	47482	159.96	1307	1318	1307	1706	920	1313	1310.61	0.28	0	264	1336	1324	1317	1305	1298	1321	1302	218	393	500	890	1	1	43568945	572	-1.33	1.55	12	0.11	-987.00	849.00	4801	20230919	-72.67	1307	20240712	0.38	1921	-31.70	20240102	1307	0.38	20240712	6730	-80.51	20230919	1307	0.38	20240712	0.05	N	214610	500	217 억		121859	N	N	0	N	00	N
109	20240712	130944	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1314	1	2	0.08	59786145	45621	153.69	1307	1318	1307	1706	920	1313	1310.50	0.28	0	1033	1336	1324	1317	1305	1298	1321	1302	218	393	500	890	1	1	43568945	572	-1.33	1.55	12	0.10	-987.00	849.00	4801	20230919	-72.63	1307	20240712	0.54	1921	-31.60	20240102	1307	0.54	20240712	6730	-80.48	20230919	1307	0.54	20240712	0.05	N	214610	500	217 억		121859	N	N	0	N	00	N
110	20240712	120946	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1315	2	2	0.15	44778614	34150	115.05	1307	1318	1307	1706	920	1313	1311.23	0.28	0	1033	1336	1324	1317	1305	1298	1321	1302	218	393	500	890	1	1	43568945	573	-1.33	1.55	12	0.08	-987.00	849.00	4801	20230919	-72.61	1307	20240712	0.61	1921	-31.55	20240102	1307	0.61	20240712	6730	-80.46	20230919	1307	0.61	20240712	0.05	N	214610	500	217 억		121859	N	N	0	N	00	N
111	20240712	110943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1315	2	2	0.15	42130574	32134	108.25	1307	1318	1307	1706	920	1313	1311.09	0.28	0	1039	1336	1324	1317	1305	1298	1321	1302	218	393	500	890	1	1	43568945	573	-1.33	1.55	12	0.07	-987.00	849.00	4801	20230919	-72.61	1307	20240712	0.61	1921	-31.55	20240102	1307	0.61	20240712	6730	-80.46	20230919	1307	0.61	20240712	0.05	N	214610	500	217 억		121859	N	N	0	N	00	N
112	20240712	100944	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1312	-1	5	-0.08	21738776	16596	55.91	1307	1318	1307	1706	920	1313	1309.88	0.28	0	1054	1336	1324	1317	1305	1298	1321	1302	218	393	500	890	1	1	43568945	572	-1.33	1.55	12	0.04	-987.00	849.00	4801	20230919	-72.67	1307	20240712	0.38	1921	-31.70	20240102	1307	0.38	20240712	6730	-80.51	20230919	1307	0.38	20240712	0.05	N	214610	500	217 억		121859	N	N	0	N	00	N
113	20240712	090942	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1313	0	3	0.00	3922903	3001	10.11	1307	1313	1307	1706	920	1313	1307.20	0.28	0	98	1336	1324	1317	1305	1298	1321	1302	218	393	500	890	1	1	43568945	572	-1.33	1.55	12	0.01	-987.00	849.00	4801	20230919	-72.65	1307	20240712	0.46	1921	-31.65	20240102	1307	0.46	20240712	6730	-80.49	20230919	1307	0.46	20240712	0.05	N	214610	500	217 억		121859	N	N	0	N	00	N
114	20240711	160937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1313	-6	5	-0.45	38563357	29374	57.42	1329	1329	1310	1714	924	1319	1312.84	0.28	0	-576	1340	1329	1319	1308	1298	1324	1303	218	395	500	890	1	1	43568945	572	-1.33	1.55	12	0.07	-987.00	849.00	4801	20230919	-72.65	1309	20240710	0.31	1921	-31.65	20240102	1309	0.31	20240710	6730	-80.49	20230919	1309	0.31	20240710	0.05	N	214610	500	217 억		122413	N	N	0	N	00	N
115	20240711	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1318	-1	5	-0.08	35068141	26713	52.22	1329	1329	1310	1714	924	1319	1312.77	0.28	0	10	1340	1329	1319	1308	1298	1324	1303	218	395	500	890	1	1	43568945	574	-1.34	1.55	12	0.06	-987.00	849.00	4801	20230919	-72.55	1309	20240710	0.69	1921	-31.39	20240102	1309	0.69	20240710	6730	-80.42	20230919	1309	0.69	20240710	0.05	N	214610	500	217 억		122413	N	N	0	N	00	N
116	20240711	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1312	-7	5	-0.53	32968698	25115	49.09	1329	1329	1310	1714	924	1319	1312.71	0.28	0	134	1340	1329	1319	1308	1298	1324	1303	218	395	500	890	1	1	43568945	572	-1.33	1.55	12	0.06	-987.00	849.00	4801	20230919	-72.67	1309	20240710	0.23	1921	-31.70	20240102	1309	0.23	20240710	6730	-80.51	20230919	1309	0.23	20240710	0.05	N	214610	500	217 억		122413	N	N	0	N	00	N
117	20240711	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1312	-7	5	-0.53	28872007	22001	43.01	1329	1329	1310	1714	924	1319	1312.30	0.28	0	145	1340	1329	1319	1308	1298	1324	1303	218	395	500	890	1	1	43568945	572	-1.33	1.55	12	0.05	-987.00	849.00	4801	20230919	-72.67	1309	20240710	0.23	1921	-31.70	20240102	1309	0.23	20240710	6730	-80.51	20230919	1309	0.23	20240710	0.05	N	214610	500	217 억		122413	N	N	0	N	00	N
118	20240711	120942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1312	-7	5	-0.53	26680121	20331	39.74	1329	1329	1310	1714	924	1319	1312.29	0.28	0	145	1340	1329	1319	1308	1298	1324	1303	218	395	500	890	1	1	43568945	572	-1.33	1.55	12	0.05	-987.00	849.00	4801	20230919	-72.67	1309	20240710	0.23	1921	-31.70	20240102	1309	0.23	20240710	6730	-80.51	20230919	1309	0.23	20240710	0.05	N	214610	500	217 억		122413	N	N	0	N	00	N
119	20240711	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1315	-4	5	-0.30	21640610	16492	32.24	1329	1329	1310	1714	924	1319	1312.19	0.28	0	145	1340	1329	1319	1308	1298	1324	1303	218	395	500	890	1	1	43568945	573	-1.33	1.55	12	0.04	-987.00	849.00	4801	20230919	-72.61	1309	20240710	0.46	1921	-31.55	20240102	1309	0.46	20240710	6730	-80.46	20230919	1309	0.46	20240710	0.05	N	214610	500	217 억		122413	N	N	0	N	00	N
120	20240711	100941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1310	-9	5	-0.68	15714599	11972	23.40	1329	1329	1310	1714	924	1319	1312.61	0.28	0	177	1340	1329	1319	1308	1298	1324	1303	218	395	500	890	1	1	43568945	571	-1.33	1.54	12	0.03	-987.00	849.00	4801	20230919	-72.71	1309	20240710	0.08	1921	-31.81	20240102	1309	0.08	20240710	6730	-80.53	20230919	1309	0.08	20240710	0.05	N	214610	500	217 억		122413	N	N	0	N	00	N
121	20240711	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1321	2	2	0.15	4952617	3768	7.37	1329	1329	1311	1714	924	1319	1314.39	0.28	0	328	1340	1329	1319	1308	1298	1324	1303	218	395	500	890	1	1	43568945	576	-1.34	1.56	12	0.01	-987.00	849.00	4801	20230919	-72.48	1309	20240710	0.92	1921	-31.23	20240102	1309	0.92	20240710	6730	-80.37	20230919	1309	0.92	20240710	0.05	N	214610	500	217 억		122413	N	N	0	N	00	N
122	20240710	160935	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1319	-1	5	-0.08	67432720	51154	122.82	1320	1330	1309	1716	924	1320	1318.23	0.29	0	-3993	1336	1328	1319	1311	1302	1332	1315	218	396	500	890	1	1	43568945	575	-1.34	1.55	12	0.12	-987.00	849.00	4801	20230919	-72.53	1309	20240710	0.76	1921	-31.34	20240102	1309	0.76	20240710	6730	-80.40	20230919	1309	0.76	20240710	0.05	N	214610	500	217 억		127290	N	N	0	N	00	N
123	20240710	150938	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1313	-7	5	-0.53	61868624	46922	112.66	1320	1330	1309	1716	924	1320	1318.54	0.29	0	-3185	1336	1328	1319	1311	1302	1332	1315	218	396	500	890	1	1	43568945	572	-1.33	1.55	12	0.11	-987.00	849.00	4801	20230919	-72.65	1309	20240710	0.31	1921	-31.65	20240102	1309	0.31	20240710	6730	-80.49	20230919	1309	0.31	20240710	0.05	N	214610	500	217 억		127290	N	N	0	N	00	N
124	20240710	140937	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1324	4	2	0.30	46563629	35266	84.67	1320	1330	1309	1716	924	1320	1320.35	0.29	0	-4303	1336	1328	1319	1311	1302	1332	1315	218	396	500	890	1	1	43568945	577	-1.34	1.56	12	0.08	-987.00	849.00	4801	20230919	-72.42	1309	20240710	1.15	1921	-31.08	20240102	1309	1.15	20240710	6730	-80.33	20230919	1309	1.15	20240710	0.05	N	214610	500	217 억		127290	N	N	0	N	00	N
125	20240710	130938	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1313	-7	5	-0.53	45979304	34825	83.62	1320	1330	1309	1716	924	1320	1320.30	0.29	0	-3975	1336	1328	1319	1311	1302	1332	1315	218	396	500	890	1	1	43568945	572	-1.33	1.55	12	0.08	-987.00	849.00	4801	20230919	-72.65	1309	20240710	0.31	1921	-31.65	20240102	1309	0.31	20240710	6730	-80.49	20230919	1309	0.31	20240710	0.05	N	214610	500	217 억		127290	N	N	0	N	00	N
126	20240710	120936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1329	9	2	0.68	29651285	22473	53.96	1320	1330	1309	1716	924	1320	1319.42	0.29	0	-3754	1336	1328	1319	1311	1302	1332	1315	218	396	500	890	1	1	43568945	579	-1.35	1.57	12	0.05	-987.00	849.00	4801	20230919	-72.32	1309	20240710	1.53	1921	-30.82	20240102	1309	1.53	20240710	6730	-80.25	20230919	1309	1.53	20240710	0.05	N	214610	500	217 억		127290	N	N	0	N	00	N
127	20240710	110937	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1313	-7	5	-0.53	12381985	9422	22.62	1320	1326	1309	1716	924	1320	1314.16	0.29	0	-601	1336	1328	1319	1311	1302	1332	1315	218	396	500	890	1	1	43568945	572	-1.33	1.55	12	0.02	-987.00	849.00	4801	20230919	-72.65	1309	20240710	0.31	1921	-31.65	20240102	1309	0.31	20240710	6730	-80.49	20230919	1309	0.31	20240710	0.05	N	214610	500	217 억		127290	N	N	0	N	00	N
128	20240710	100932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1316	-4	5	-0.30	7465237	5676	13.63	1320	1326	1309	1716	924	1320	1315.23	0.29	0	-590	1336	1328	1319	1311	1302	1332	1315	218	396	500	890	1	1	43568945	573	-1.33	1.55	12	0.01	-987.00	849.00	4801	20230919	-72.59	1309	20240710	0.53	1921	-31.49	20240102	1309	0.53	20240710	6730	-80.45	20230919	1309	0.53	20240710	0.05	N	214610	500	217 억		127290	N	N	0	N	00	N
129	20240710	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1317	-3	5	-0.23	1915799	1449	3.48	1320	1326	1317	1716	924	1320	1322.15	0.29	0	32	1336	1328	1319	1311	1302	1332	1315	218	396	500	890	1	1	43568945	574	-1.33	1.55	12	0.00	-987.00	849.00	4801	20230919	-72.57	1310	20240709	0.53	1921	-31.44	20240102	1310	0.53	20240709	6730	-80.43	20230919	1310	0.53	20240709	0.05	N	214610	500	217 억		127290	N	N	0	N	00	N
130	20240709	160931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1320	0	3	0.00	54802881	41638	83.03	1310	1327	1310	1716	924	1320	1316.17	0.30	0	-3266	1350	1335	1323	1308	1296	1329	1302	218	396	500	890	1	1	43568945	575	-1.34	1.55	12	0.10	-987.00	849.00	4801	20230919	-72.51	1310	20240709	0.76	1921	-31.29	20240102	1310	0.76	20240709	6730	-80.39	20230919	1310	0.76	20240709	0.04	N	214610	500	217 억		130556	N	N	0	N	00	N
131	20240709	150936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1321	1	2	0.08	53807642	40883	81.53	1310	1327	1310	1716	924	1320	1316.14	0.30	0	-2584	1350	1335	1323	1308	1296	1329	1302	218	396	500	890	1	1	43568945	576	-1.34	1.56	12	0.09	-987.00	849.00	4801	20230919	-72.48	1310	20240709	0.84	1921	-31.23	20240102	1310	0.84	20240709	6730	-80.37	20230919	1310	0.84	20240709	0.04	N	214610	500	217 억		130556	N	N	0	N	00	N
132	20240709	140936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1316	-4	5	-0.30	47886926	36387	72.56	1310	1327	1310	1716	924	1320	1316.04	0.30	0	-1375	1350	1335	1323	1308	1296	1329	1302	218	396	500	890	1	1	43568945	573	-1.33	1.55	12	0.08	-987.00	849.00	4801	20230919	-72.59	1310	20240709	0.46	1921	-31.49	20240102	1310	0.46	20240709	6730	-80.45	20230919	1310	0.46	20240709	0.04	N	214610	500	217 억		130556	N	N	0	N	00	N
133	20240709	130939	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1322	2	2	0.15	41290545	31382	62.58	1310	1327	1310	1716	924	1320	1315.74	0.30	0	-745	1350	1335	1323	1308	1296	1329	1302	218	396	500	890	1	1	43568945	576	-1.34	1.56	12	0.07	-987.00	849.00	4801	20230919	-72.46	1310	20240709	0.92	1921	-31.18	20240102	1310	0.92	20240709	6730	-80.36	20230919	1310	0.92	20240709	0.04	N	214610	500	217 억		130556	N	N	0	N	00	N
134	20240709	120940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1324	4	2	0.30	34541674	26275	52.40	1310	1327	1310	1716	924	1320	1314.62	0.30	0	-258	1350	1335	1323	1308	1296	1329	1302	218	396	500	890	1	1	43568945	577	-1.34	1.56	12	0.06	-987.00	849.00	4801	20230919	-72.42	1310	20240709	1.07	1921	-31.08	20240102	1310	1.07	20240709	6730	-80.33	20230919	1310	1.07	20240709	0.04	N	214610	500	217 억		130556	N	N	0	N	00	N
135	20240709	110941	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1319	-1	5	-0.08	31325947	23840	47.54	1310	1327	1310	1716	924	1320	1314.01	0.30	0	71	1350	1335	1323	1308	1296	1329	1302	218	396	500	890	1	1	43568945	575	-1.34	1.55	12	0.05	-987.00	849.00	4801	20230919	-72.53	1310	20240709	0.69	1921	-31.34	20240102	1310	0.69	20240709	6730	-80.40	20230919	1310	0.69	20240709	0.04	N	214610	500	217 억		130556	N	N	0	N	00	N
136	20240709	100937	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1316	-4	5	-0.30	24039663	18301	36.49	1310	1327	1310	1716	924	1320	1313.57	0.30	0	870	1350	1335	1323	1308	1296	1329	1302	218	396	500	890	1	1	43568945	573	-1.33	1.55	12	0.04	-987.00	849.00	4801	20230919	-72.59	1310	20240709	0.46	1921	-31.49	20240102	1310	0.46	20240709	6730	-80.45	20230919	1310	0.46	20240709	0.04	N	214610	500	217 억		130556	N	N	0	N	00	N
137	20240709	090934	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1317	-3	5	-0.23	12454126	9496	18.94	1310	1320	1310	1716	924	1320	1311.51	0.30	0	1711	1350	1335	1323	1308	1296	1329	1302	218	396	500	890	1	1	43568945	574	-1.33	1.55	12	0.02	-987.00	849.00	4801	20230919	-72.57	1310	20240709	0.53	1921	-31.44	20240102	1310	0.53	20240709	6730	-80.43	20230919	1310	0.53	20240709	0.04	N	214610	500	217 억		130556	N	N	0	N	00	N
138	20240708	160928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1320	-4	5	-0.30	65929639	50102	70.71	1325	1338	1311	1721	927	1324	1315.87	0.30	0	-2312	1366	1344	1328	1306	1290	1356	1318	218	397	500	900	1	1	43568945	575	-1.34	1.55	12	0.11	-987.00	849.00	4801	20230919	-72.51	1311	20240708	0.69	1921	-31.29	20240102	1311	0.69	20240708	6730	-80.39	20230919	1311	0.69	20240708	0.05	N	214610	500	217 억		132857	N	N	0	N	00	N
139	20240708	150930	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1316	-8	5	-0.60	64041828	48670	68.69	1325	1338	1311	1721	927	1324	1315.84	0.30	0	-2091	1366	1344	1328	1306	1290	1356	1318	218	397	500	900	1	1	43568945	573	-1.33	1.55	12	0.11	-987.00	849.00	4801	20230919	-72.59	1311	20240708	0.38	1921	-31.49	20240102	1311	0.38	20240708	6730	-80.45	20230919	1311	0.38	20240708	0.05	N	214610	500	217 억		132857	N	N	0	N	00	N
140	20240708	140933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1317	-7	5	-0.53	44059804	33459	47.22	1325	1338	1311	1721	927	1324	1316.83	0.30	0	-2325	1366	1344	1328	1306	1290	1356	1318	218	397	500	900	1	1	43568945	574	-1.33	1.55	12	0.08	-987.00	849.00	4801	20230919	-72.57	1311	20240708	0.46	1921	-31.44	20240102	1311	0.46	20240708	6730	-80.43	20230919	1311	0.46	20240708	0.05	N	214610	500	217 억		132857	N	N	0	N	00	N
141	20240708	130928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1313	-11	5	-0.83	37746278	28658	40.45	1325	1338	1311	1721	927	1324	1317.13	0.30	0	-2325	1366	1344	1328	1306	1290	1356	1318	218	397	500	900	1	1	43568945	572	-1.33	1.55	12	0.07	-987.00	849.00	4801	20230919	-72.65	1311	20240708	0.15	1921	-31.65	20240102	1311	0.15	20240708	6730	-80.49	20230919	1311	0.15	20240708	0.05	N	214610	500	217 억		132857	N	N	0	N	00	N
142	20240708	120930	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1319	-5	5	-0.38	34220814	25975	36.66	1325	1338	1311	1721	927	1324	1317.45	0.30	0	-2221	1366	1344	1328	1306	1290	1356	1318	218	397	500	900	1	1	43568945	575	-1.34	1.55	12	0.06	-987.00	849.00	4801	20230919	-72.53	1311	20240708	0.61	1921	-31.34	20240102	1311	0.61	20240708	6730	-80.40	20230919	1311	0.61	20240708	0.05	N	214610	500	217 억		132857	N	N	0	N	00	N
143	20240708	110928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1317	-7	5	-0.53	32192820	24436	34.49	1325	1338	1311	1721	927	1324	1317.43	0.30	0	-2105	1366	1344	1328	1306	1290	1356	1318	218	397	500	900	1	1	43568945	574	-1.33	1.55	12	0.06	-987.00	849.00	4801	20230919	-72.57	1311	20240708	0.46	1921	-31.44	20240102	1311	0.46	20240708	6730	-80.43	20230919	1311	0.46	20240708	0.05	N	214610	500	217 억		132857	N	N	0	N	00	N
144	20240708	100928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1321	-3	5	-0.23	18517770	14034	19.81	1325	1338	1313	1721	927	1324	1319.49	0.30	0	-924	1366	1344	1328	1306	1290	1356	1318	218	397	500	900	1	1	43568945	576	-1.34	1.56	12	0.03	-987.00	849.00	4801	20230919	-72.48	1312	20240705	0.69	1921	-31.23	20240102	1312	0.69	20240705	6730	-80.37	20230919	1312	0.69	20240705	0.05	N	214610	500	217 억		132857	N	N	0	N	00	N
145	20240708	090928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1326	2	2	0.15	3821273	2882	4.07	1325	1338	1324	1721	927	1324	1325.91	0.30	0	166	1366	1344	1328	1306	1290	1356	1318	218	397	500	900	1	1	43568945	578	-1.34	1.56	12	0.01	-987.00	849.00	4801	20230919	-72.38	1312	20240705	1.07	1921	-30.97	20240102	1312	1.07	20240705	6730	-80.30	20230919	1312	1.07	20240705	0.05	N	214610	500	217 억		132857	N	N	0	N	00	N
146	20240705	160923	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1324	-1	5	-0.08	92835391	70298	91.04	1321	1350	1312	1722	928	1325	1320.58	0.30	0	4170	1415	1370	1346	1301	1277	1358	1289	218	397	500	900	1	1	43568945	577	-1.34	1.56	12	0.16	-987.00	849.00	4801	20230919	-72.42	1312	20240705	0.91	1921	-31.08	20240102	1312	0.91	20240705	6730	-80.33	20230919	1312	0.91	20240705	0.05	N	214610	500	217 억		129456	N	N	0	N	00	N
147	20240705	150927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1325	0	3	0.00	87337900	66149	85.67	1321	1350	1312	1722	928	1325	1320.32	0.30	0	5492	1415	1370	1346	1301	1277	1358	1289	218	397	500	900	1	1	43568945	577	-1.34	1.56	12	0.15	-987.00	849.00	4801	20230919	-72.40	1312	20240705	0.99	1921	-31.03	20240102	1312	0.99	20240705	6730	-80.31	20230919	1312	0.99	20240705	0.05	N	214610	500	217 억		129456	N	N	0	N	00	N
148	20240705	140929	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1324	-1	5	-0.08	77590325	58796	76.15	1321	1350	1312	1722	928	1325	1319.65	0.30	0	6022	1415	1370	1346	1301	1277	1358	1289	218	397	500	900	1	1	43568945	577	-1.34	1.56	12	0.13	-987.00	849.00	4801	20230919	-72.42	1312	20240705	0.91	1921	-31.08	20240102	1312	0.91	20240705	6730	-80.33	20230919	1312	0.91	20240705	0.05	N	214610	500	217 억		129456	N	N	0	N	00	N
149	20240705	130926	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1334	9	2	0.68	76142650	57702	74.73	1321	1350	1312	1722	928	1325	1319.58	0.30	0	5954	1415	1370	1346	1301	1277	1358	1289	218	397	500	900	1	1	43568945	581	-1.35	1.57	12	0.13	-987.00	849.00	4801	20230919	-72.21	1312	20240705	1.68	1921	-30.56	20240102	1312	1.68	20240705	6730	-80.18	20230919	1312	1.68	20240705	0.05	N	214610	500	217 억		129456	N	N	0	N	00	N
150	20240705	120927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1336	11	2	0.83	66280243	50283	65.12	1321	1350	1312	1722	928	1325	1318.14	0.30	0	7893	1415	1370	1346	1301	1277	1358	1289	218	397	500	900	1	1	43568945	582	-1.35	1.57	12	0.12	-987.00	849.00	4801	20230919	-72.17	1312	20240705	1.83	1921	-30.45	20240102	1312	1.83	20240705	6730	-80.15	20230919	1312	1.83	20240705	0.05	N	214610	500	217 억		129456	N	N	0	N	00	N
151	20240705	110923	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1318	-7	5	-0.53	59304742	45013	58.30	1321	1346	1312	1722	928	1325	1317.50	0.30	0	6603	1415	1370	1346	1301	1277	1358	1289	218	397	500	900	1	1	43568945	574	-1.34	1.55	12	0.10	-987.00	849.00	4801	20230919	-72.55	1312	20240705	0.46	1921	-31.39	20240102	1312	0.46	20240705	6730	-80.42	20230919	1312	0.46	20240705	0.05	N	214610	500	217 억		129456	N	N	0	N	00	N
152	20240705	100924	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1315	-10	5	-0.75	54738084	41548	53.81	1321	1346	1312	1722	928	1325	1317.47	0.30	0	7934	1415	1370	1346	1301	1277	1358	1289	218	397	500	900	1	1	43568945	573	-1.33	1.55	12	0.10	-987.00	849.00	4801	20230919	-72.61	1312	20240705	0.23	1921	-31.55	20240102	1312	0.23	20240705	6730	-80.46	20230919	1312	0.23	20240705	0.05	N	214610	500	217 억		129456	N	N	0	N	00	N
153	20240705	090925	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1320	-5	5	-0.38	12240238	9257	11.99	1321	1346	1320	1722	928	1325	1322.27	0.30	0	2623	1415	1370	1346	1301	1277	1358	1289	218	397	500	900	1	1	43568945	575	-1.34	1.55	12	0.02	-987.00	849.00	4801	20230919	-72.51	1320	20240705	0.00	1921	-31.29	20240102	1320	0.00	20240705	6730	-80.39	20230919	1320	0.00	20240705	0.05	N	214610	500	217 억		129456	N	N	0	N	00	N
154	20240704	160920	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1325	-19	5	-1.41	102924662	76833	120.35	1391	1391	1322	1747	941	1344	1339.65	0.33	0	-13887	1382	1362	1353	1333	1324	1358	1329	218	403	500	910	1	1	43568945	577	-1.34	1.56	12	0.18	-987.00	849.00	4801	20230919	-72.40	1322	20240704	0.23	1921	-31.03	20240102	1322	0.23	20240704	6730	-80.31	20230919	1322	0.23	20240704	0.05	N	214610	500	217 억		143312	N	N	0	N	00	N
155	20240704	150924	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1334	-10	5	-0.74	99732873	74430	116.59	1391	1391	1322	1747	941	1344	1339.96	0.33	0	-12331	1382	1362	1353	1333	1324	1358	1329	218	403	500	910	1	1	43568945	581	-1.35	1.57	12	0.17	-987.00	849.00	4801	20230919	-72.21	1322	20240704	0.91	1921	-30.56	20240102	1322	0.91	20240704	6730	-80.18	20230919	1322	0.91	20240704	0.05	N	214610	500	217 억		143312	N	N	0	N	00	N
156	20240704	140923	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1340	-4	5	-0.30	59525458	44214	69.26	1391	1391	1336	1747	941	1344	1346.30	0.33	0	-5769	1382	1362	1353	1333	1324	1358	1329	218	403	500	910	1	1	43568945	584	-1.36	1.58	12	0.10	-987.00	849.00	4801	20230919	-72.09	1336	20240704	0.30	1921	-30.24	20240102	1336	0.30	20240704	6730	-80.09	20230919	1336	0.30	20240704	0.05	N	214610	500	217 억		143312	N	N	0	N	00	N
157	20240704	130923	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1340	-4	5	-0.30	56692163	42098	65.94	1391	1391	1336	1747	941	1344	1346.67	0.33	0	-4958	1382	1362	1353	1333	1324	1358	1329	218	403	500	910	1	1	43568945	584	-1.36	1.58	12	0.10	-987.00	849.00	4801	20230919	-72.09	1336	20240704	0.30	1921	-30.24	20240102	1336	0.30	20240704	6730	-80.09	20230919	1336	0.30	20240704	0.05	N	214610	500	217 억		143312	N	N	0	N	00	N
158	20240704	120923	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1337	-7	5	-0.52	51879684	38497	60.30	1391	1391	1336	1747	941	1344	1347.63	0.33	0	-4861	1382	1362	1353	1333	1324	1358	1329	218	403	500	910	1	1	43568945	583	-1.35	1.57	12	0.09	-987.00	849.00	4801	20230919	-72.15	1336	20240704	0.07	1921	-30.40	20240102	1336	0.07	20240704	6730	-80.13	20230919	1336	0.07	20240704	0.05	N	214610	500	217 억		143312	N	N	0	N	00	N
159	20240704	110922	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1343	-1	5	-0.07	29946695	22121	34.65	1391	1391	1342	1747	941	1344	1353.77	0.33	0	-1477	1382	1362	1353	1333	1324	1358	1329	218	403	500	910	1	1	43568945	585	-1.36	1.58	12	0.05	-987.00	849.00	4801	20230919	-72.03	1342	20240704	0.07	1921	-30.09	20240102	1342	0.07	20240704	6730	-80.04	20230919	1342	0.07	20240704	0.05	N	214610	500	217 억		143312	N	N	0	N	00	N
160	20240704	100921	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1352	8	2	0.60	22410372	16531	25.89	1391	1391	1342	1747	941	1344	1355.66	0.33	0	-1559	1382	1362	1353	1333	1324	1358	1329	218	403	500	910	1	1	43568945	589	-1.37	1.59	12	0.04	-987.00	849.00	4801	20230919	-71.84	1342	20240704	0.75	1921	-29.62	20240102	1342	0.75	20240704	6730	-79.91	20230919	1342	0.75	20240704	0.05	N	214610	500	217 억		143312	N	N	0	N	00	N
161	20240704	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1352	8	2	0.60	6509666	4723	7.40	1391	1391	1350	1747	941	1344	1378.29	0.33	0	796	1382	1362	1353	1333	1324	1358	1329	218	403	500	910	1	1	43568945	589	-1.37	1.59	12	0.01	-987.00	849.00	4801	20230919	-71.84	1344	20240703	0.60	1921	-29.62	20240102	1344	0.60	20240703	6730	-79.91	20230919	1344	0.60	20240703	0.05	N	214610	500	217 억		143312	N	N	0	N	00	N
162	20240703	160918	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1344	-38	5	-2.75	82540071	61025	75.68	1362	1373	1344	1796	968	1382	1352.56	0.37	0	-18188	1411	1396	1373	1358	1335	1404	1366	218	414	500	930	1	1	43568945	586	-1.36	1.58	12	0.14	-987.00	849.00	4801	20230919	-72.01	1344	20240703	0.00	1921	-30.04	20240102	1344	0.00	20240703	6730	-80.03	20230919	1344	0.00	20240703	0.05	N	214610	500	217 억		161383	N	N	0	N	00	N
163	20240703	150921	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1346	-36	5	-2.60	72608097	53636	66.51	1362	1373	1346	1796	968	1382	1353.72	0.37	0	-16970	1411	1396	1373	1358	1335	1404	1366	218	414	500	930	1	1	43568945	586	-1.36	1.59	12	0.12	-987.00	849.00	4801	20230919	-71.96	1346	20240703	0.00	1921	-29.93	20240102	1346	0.00	20240703	6730	-80.00	20230919	1346	0.00	20240703	0.05	N	214610	500	217 억		161383	N	N	0	N	00	N
164	20240703	140921	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1353	-29	5	-2.10	53698444	39619	49.13	1362	1373	1350	1796	968	1382	1355.37	0.37	0	-11702	1411	1396	1373	1358	1335	1404	1366	218	414	500	930	1	1	43568945	589	-1.37	1.59	12	0.09	-987.00	849.00	4801	20230919	-71.82	1350	20240703	0.22	1921	-29.57	20240102	1350	0.22	20240703	6730	-79.90	20230919	1350	0.22	20240703	0.05	N	214610	500	217 억		161383	N	N	0	N	00	N
165	20240703	130920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1352	-30	5	-2.17	44530216	32836	40.72	1362	1373	1351	1796	968	1382	1356.14	0.37	0	-7423	1411	1396	1373	1358	1335	1404	1366	218	414	500	930	1	1	43568945	589	-1.37	1.59	12	0.08	-987.00	849.00	4801	20230919	-71.84	1350	20240702	0.15	1921	-29.62	20240102	1350	0.15	20240702	6730	-79.91	20230919	1350	0.15	20240702	0.05	N	214610	500	217 억		161383	N	N	0	N	00	N
166	20240703	120919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1356	-26	5	-1.88	33834775	24934	30.92	1362	1373	1351	1796	968	1382	1356.97	0.37	0	-7378	1411	1396	1373	1358	1335	1404	1366	218	414	500	930	1	1	43568945	591	-1.37	1.60	12	0.06	-987.00	849.00	4801	20230919	-71.76	1350	20240702	0.44	1921	-29.41	20240102	1350	0.44	20240702	6730	-79.85	20230919	1350	0.44	20240702	0.05	N	214610	500	217 억		161383	N	N	0	N	00	N
167	20240703	110922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1358	-24	5	-1.74	29284138	21574	26.75	1362	1373	1351	1796	968	1382	1357.38	0.37	0	-7346	1411	1396	1373	1358	1335	1404	1366	218	414	500	930	1	1	43568945	592	-1.38	1.60	12	0.05	-987.00	849.00	4801	20230919	-71.71	1350	20240702	0.59	1921	-29.31	20240102	1350	0.59	20240702	6730	-79.82	20230919	1350	0.59	20240702	0.05	N	214610	500	217 억		161383	N	N	0	N	00	N
168	20240703	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1359	-23	5	-1.66	11218362	8240	10.22	1362	1373	1359	1796	968	1382	1361.45	0.37	0	-2245	1411	1396	1373	1358	1335	1404	1366	218	414	500	930	1	1	43568945	592	-1.38	1.60	12	0.02	-987.00	849.00	4801	20230919	-71.69	1350	20240702	0.67	1921	-29.26	20240102	1350	0.67	20240702	6730	-79.81	20230919	1350	0.67	20240702	0.05	N	214610	500	217 억		161383	N	N	0	N	00	N
169	20240703	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1373	-9	5	-0.65	75279	55	0.07	1362	1373	1362	1796	968	1382	1368.71	0.37	0	-16	1411	1396	1373	1358	1335	1404	1366	218	414	500	930	1	1	43568945	598	-1.39	1.62	12	0.00	-987.00	849.00	4801	20230919	-71.40	1350	20240702	1.70	1921	-28.53	20240102	1350	1.70	20240702	6730	-79.60	20230919	1350	1.70	20240702	0.05	N	214610	500	217 억		161383	N	N	0	N	00	N
170	20240702	160916	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1382	-4	5	-0.29	109361423	80316	152.81	1369	1388	1350	1801	971	1386	1361.54	0.42	0	-23002	1404	1394	1378	1368	1352	1400	1374	218	415	500	940	1	1	43568945	602	-1.40	1.63	12	0.18	-987.00	849.00	4801	20230919	-71.21	1350	20240702	2.37	1921	-28.06	20240102	1350	2.37	20240702	6730	-79.47	20230919	1350	2.37	20240702	0.05	N	214610	500	217 억		183728	N	N	0	N	00	N
171	20240702	150918	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1362	-24	5	-1.73	100911368	74190	141.16	1369	1388	1350	1801	971	1386	1360.17	0.42	0	-21823	1404	1394	1378	1368	1352	1400	1374	218	415	500	940	1	1	43568945	593	-1.38	1.60	12	0.17	-987.00	849.00	4801	20230919	-71.63	1350	20240702	0.89	1921	-29.10	20240102	1350	0.89	20240702	6730	-79.76	20230919	1350	0.89	20240702	0.05	N	214610	500	217 억		183728	N	N	0	N	00	N
172	20240702	140918	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1353	-33	5	-2.38	75051843	55071	104.78	1369	1388	1353	1801	971	1386	1362.82	0.42	0	-21664	1404	1394	1378	1368	1352	1400	1374	218	415	500	940	1	1	43568945	589	-1.37	1.59	12	0.13	-987.00	849.00	4801	20230919	-71.82	1353	20240702	0.00	1921	-29.57	20240102	1353	0.00	20240702	6730	-79.90	20230919	1353	0.00	20240702	0.05	N	214610	500	217 억		183728	N	N	0	N	00	N
173	20240702	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1364	-22	5	-1.59	56764053	41595	79.14	1369	1388	1358	1801	971	1386	1364.68	0.42	0	-21015	1404	1394	1378	1368	1352	1400	1374	218	415	500	940	1	1	43568945	594	-1.38	1.61	12	0.10	-987.00	849.00	4801	20230919	-71.59	1354	20240522	0.74	1921	-29.00	20240102	1354	0.74	20240522	6730	-79.73	20230919	1354	0.74	20240522	0.05	N	214610	500	217 억		183728	N	N	0	N	00	N
174	20240702	120919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1361	-25	5	-1.80	38779236	28371	53.98	1369	1388	1361	1801	971	1386	1366.86	0.42	0	-17520	1404	1394	1378	1368	1352	1400	1374	218	415	500	940	1	1	43568945	593	-1.38	1.60	12	0.07	-987.00	849.00	4801	20230919	-71.65	1354	20240522	0.52	1921	-29.15	20240102	1354	0.52	20240522	6730	-79.78	20230919	1354	0.52	20240522	0.05	N	214610	500	217 억		183728	N	N	0	N	00	N
175	20240702	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1370	-16	5	-1.15	29304127	21418	40.75	1369	1388	1362	1801	971	1386	1368.20	0.42	0	-13044	1404	1394	1378	1368	1352	1400	1374	218	415	500	940	1	1	43568945	597	-1.39	1.61	12	0.05	-987.00	849.00	4801	20230919	-71.46	1354	20240522	1.18	1921	-28.68	20240102	1354	1.18	20240522	6730	-79.64	20230919	1354	1.18	20240522	0.05	N	214610	500	217 억		183728	N	N	0	N	00	N
176	20240702	100918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1366	-20	5	-1.44	18835763	13745	26.15	1369	1388	1366	1801	971	1386	1370.37	0.42	0	-10879	1404	1394	1378	1368	1352	1400	1374	218	415	500	940	1	1	43568945	595	-1.38	1.61	12	0.03	-987.00	849.00	4801	20230919	-71.55	1354	20240522	0.89	1921	-28.89	20240102	1354	0.89	20240522	6730	-79.70	20230919	1354	0.89	20240522	0.05	N	214610	500	217 억		183728	N	N	0	N	00	N
177	20240702	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1370	-16	5	-1.15	2218919	1620	3.08	1369	1388	1369	1801	971	1386	1369.70	0.42	0	-91	1404	1394	1378	1368	1352	1400	1374	218	415	500	940	1	1	43568945	597	-1.39	1.61	12	0.00	-987.00	849.00	4801	20230919	-71.46	1354	20240522	1.18	1921	-28.68	20240102	1354	1.18	20240522	6730	-79.64	20230919	1354	1.18	20240522	0.05	N	214610	500	217 억		183728	N	N	0	N	00	N
178	20240701	160915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1386	18	2	1.32	72367537	52548	38.23	1362	1388	1362	1778	958	1368	1377.23	0.43	0	-4088	1401	1384	1373	1356	1345	1379	1351	218	410	500	930	1	1	43568945	604	-1.40	1.63	12	0.12	-987.00	849.00	4801	20230919	-71.13	1354	20240522	2.36	1921	-27.85	20240102	1354	2.36	20240522	6730	-79.41	20230919	1354	2.36	20240522	0.05	N	214610	500	217 억		187657	N	N	0	N	00	N
179	20240701	150917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1379	11	2	0.80	64114545	46583	33.89	1362	1388	1362	1778	958	1368	1376.42	0.43	0	-2938	1401	1384	1373	1356	1345	1379	1351	218	410	500	930	1	1	43568945	601	-1.40	1.62	12	0.11	-987.00	849.00	4801	20230919	-71.28	1354	20240522	1.85	1921	-28.21	20240102	1354	1.85	20240522	6730	-79.51	20230919	1354	1.85	20240522	0.05	N	214610	500	217 억		187657	N	N	0	N	00	N
180	20240701	140916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1386	18	2	1.32	43015453	31281	22.76	1362	1388	1362	1778	958	1368	1375.22	0.43	0	-3577	1401	1384	1373	1356	1345	1379	1351	218	410	500	930	1	1	43568945	604	-1.40	1.63	12	0.07	-987.00	849.00	4801	20230919	-71.13	1354	20240522	2.36	1921	-27.85	20240102	1354	2.36	20240522	6730	-79.41	20230919	1354	2.36	20240522	0.05	N	214610	500	217 억		187657	N	N	0	N	00	N
181	20240701	130916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1384	16	2	1.17	30701439	22386	16.28	1362	1388	1362	1778	958	1368	1371.52	0.43	0	-3415	1401	1384	1373	1356	1345	1379	1351	218	410	500	930	1	1	43568945	603	-1.40	1.63	12	0.05	-987.00	849.00	4801	20230919	-71.17	1354	20240522	2.22	1921	-27.95	20240102	1354	2.22	20240522	6730	-79.44	20230919	1354	2.22	20240522	0.05	N	214610	500	217 억		187657	N	N	0	N	00	N
182	20240701	120916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1370	2	2	0.15	22799292	16622	12.09	1362	1388	1362	1778	958	1368	1371.72	0.43	0	-2948	1401	1384	1373	1356	1345	1379	1351	218	410	500	930	1	1	43568945	597	-1.39	1.61	12	0.04	-987.00	849.00	4801	20230919	-71.46	1354	20240522	1.18	1921	-28.68	20240102	1354	1.18	20240522	6730	-79.64	20230919	1354	1.18	20240522	0.05	N	214610	500	217 억		187657	N	N	0	N	00	N
183	20240701	110914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1376	8	2	0.58	21502102	15676	11.40	1362	1388	1362	1778	958	1368	1371.75	0.43	0	-2875	1401	1384	1373	1356	1345	1379	1351	218	410	500	930	1	1	43568945	600	-1.39	1.62	12	0.04	-987.00	849.00	4801	20230919	-71.34	1354	20240522	1.62	1921	-28.37	20240102	1354	1.62	20240522	6730	-79.55	20230919	1354	1.62	20240522	0.05	N	214610	500	217 억		187657	N	N	0	N	00	N
184	20240701	100913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1385	17	2	1.24	14983478	10937	7.96	1362	1388	1362	1778	958	1368	1370.05	0.43	0	-1781	1401	1384	1373	1356	1345	1379	1351	218	410	500	930	1	1	43568945	603	-1.40	1.63	12	0.03	-987.00	849.00	4801	20230919	-71.15	1354	20240522	2.29	1921	-27.90	20240102	1354	2.29	20240522	6730	-79.42	20230919	1354	2.29	20240522	0.05	N	214610	500	217 억		187657	N	N	0	N	00	N
185	20240701	090911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1364	-4	5	-0.29	8055728	5908	4.30	1362	1365	1362	1778	958	1368	1363.22	0.43	0	756	1401	1384	1373	1356	1345	1379	1351	218	410	500	930	1	1	43568945	594	-1.38	1.61	12	0.01	-987.00	849.00	4801	20230919	-71.59	1354	20240522	0.74	1921	-29.00	20240102	1354	0.74	20240522	6730	-79.73	20230919	1354	0.74	20240522	0.05	N	214610	500	217 억		187657	N	N	0	N	00	N