KissMeData/065450/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	160618	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4945	255	2	5.44	6726753070	1383264	268.96	4710	4965	4700	6090	3285	4690	4862.80	0.00	0	314701	4843	4766	4728	4651	4613	4747	4632	57	1400	200	3000	5	1	28652800	1417	-33.87	2.55	12	4.83	-146.00	1940.00	7230	20240117	-31.60	3575	20231006	38.32	7230	-31.60	20240117	4165	18.73	20240102	7230	-31.60	20240117	3575	38.32	20231006	6.52	N	065450	200	57 억		0	N	N	0	N	00	N
3	20240731	150623	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4910	220	2	4.69	6321860665	1301122	252.99	4710	4965	4700	6090	3285	4690	4858.79	0.00	0	293931	4843	4766	4728	4651	4613	4747	4632	57	1400	200	3000	5	1	28652800	1407	-33.63	2.53	12	4.54	-146.00	1940.00	7230	20240117	-32.09	3575	20231006	37.34	7230	-32.09	20240117	4165	17.89	20240102	7230	-32.09	20240117	3575	37.34	20231006	6.52	N	065450	200	57 억		0	N	N	0	N	00	N
4	20240731	140624	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4890	200	2	4.26	3735529950	775563	150.80	4710	4900	4700	6090	3285	4690	4816.55	0.00	0	209444	4843	4766	4728	4651	4613	4747	4632	57	1400	200	3000	5	1	28652800	1401	-33.49	2.52	12	2.71	-146.00	1940.00	7230	20240117	-32.37	3575	20231006	36.78	7230	-32.37	20240117	4165	17.41	20240102	7230	-32.37	20240117	3575	36.78	20231006	6.52	N	065450	200	57 억		0	N	N	0	N	00	N
5	20240731	130623	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4835	145	2	3.09	2380329105	497063	96.65	4710	4880	4700	6090	3285	4690	4788.81	0.00	0	132720	4843	4766	4728	4651	4613	4747	4632	57	1400	200	3000	5	1	28652800	1385	-33.12	2.49	12	1.73	-146.00	1940.00	7230	20240117	-33.13	3575	20231006	35.24	7230	-33.13	20240117	4165	16.09	20240102	7230	-33.13	20240117	3575	35.24	20231006	6.52	N	065450	200	57 억		0	N	N	0	N	00	N
6	20240731	120623	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4755	65	2	1.39	973083755	205403	39.94	4710	4770	4700	6090	3285	4690	4737.46	0.00	0	56374	4843	4766	4728	4651	4613	4747	4632	57	1400	200	3000	5	1	28652800	1362	-32.57	2.45	12	0.72	-146.00	1940.00	7230	20240117	-34.23	3575	20231006	33.01	7230	-34.23	20240117	4165	14.17	20240102	7230	-34.23	20240117	3575	33.01	20231006	6.52	N	065450	200	57 억		0	N	N	0	N	00	N
7	20240731	110624	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4750	60	2	1.28	875119890	184744	35.92	4710	4770	4700	6090	3285	4690	4736.96	0.00	0	54674	4843	4766	4728	4651	4613	4747	4632	57	1400	200	3000	5	1	28652800	1361	-32.53	2.45	12	0.64	-146.00	1940.00	7230	20240117	-34.30	3575	20231006	32.87	7230	-34.30	20240117	4165	14.05	20240102	7230	-34.30	20240117	3575	32.87	20231006	6.52	N	065450	200	57 억		0	N	N	0	N	00	N
8	20240731	100623	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4740	50	2	1.07	600347545	126917	24.68	4710	4755	4700	6090	3285	4690	4730.27	0.00	0	27625	4843	4766	4728	4651	4613	4747	4632	57	1400	200	3000	5	1	28652800	1358	-32.47	2.44	12	0.44	-146.00	1940.00	7230	20240117	-34.44	3575	20231006	32.59	7230	-34.44	20240117	4165	13.81	20240102	7230	-34.44	20240117	3575	32.59	20231006	6.52	N	065450	200	57 억		0	N	N	0	N	00	N
9	20240731	090617	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4735	45	2	0.96	274709000	58109	11.30	4710	4755	4700	6090	3285	4690	4727.53	0.00	0	18479	4843	4766	4728	4651	4613	4747	4632	57	1400	200	3000	5	1	28652800	1357	-32.43	2.44	12	0.20	-146.00	1940.00	7230	20240117	-34.51	3575	20231006	32.45	7230	-34.51	20240117	4165	13.69	20240102	7230	-34.51	20240117	3575	32.45	20231006	6.52	N	065450	200	57 억		0	N	N	0	N	00	N
10	20240730	160606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4690	-95	5	-1.99	2382767000	505048	110.44	4785	4805	4690	6220	3350	4785	4718.08	0.00	0	-226374	4898	4841	4763	4706	4628	4870	4735	57	1435	200	3060	5	1	28652800	1344	-32.12	2.42	12	1.76	-146.00	1940.00	7230	20240117	-35.13	3575	20231006	31.19	7230	-35.13	20240117	4165	12.61	20240102	7230	-35.13	20240117	3575	31.19	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
11	20240730	150616	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4695	-90	5	-1.88	2113788745	447712	97.91	4785	4805	4695	6220	3350	4785	4721.31	0.00	0	-206051	4898	4841	4763	4706	4628	4870	4735	57	1435	200	3060	5	1	28652800	1345	-32.16	2.42	12	1.56	-146.00	1940.00	7230	20240117	-35.06	3575	20231006	31.33	7230	-35.06	20240117	4165	12.73	20240102	7230	-35.06	20240117	3575	31.33	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
12	20240730	140609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4720	-65	5	-1.36	1808061445	382707	83.69	4785	4805	4695	6220	3350	4785	4724.40	0.00	0	-183051	4898	4841	4763	4706	4628	4870	4735	57	1435	200	3060	5	1	28652800	1352	-32.33	2.43	12	1.34	-146.00	1940.00	7230	20240117	-34.72	3575	20231006	32.03	7230	-34.72	20240117	4165	13.33	20240102	7230	-34.72	20240117	3575	32.03	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
13	20240730	130614	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4705	-80	5	-1.67	1692172775	358093	78.31	4785	4805	4695	6220	3350	4785	4725.51	0.00	0	-172334	4898	4841	4763	4706	4628	4870	4735	57	1435	200	3060	5	1	28652800	1348	-32.23	2.43	12	1.25	-146.00	1940.00	7230	20240117	-34.92	3575	20231006	31.61	7230	-34.92	20240117	4165	12.97	20240102	7230	-34.92	20240117	3575	31.61	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
14	20240730	120608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4705	-80	5	-1.67	1464784385	309726	67.73	4785	4805	4695	6220	3350	4785	4729.28	0.00	0	-141778	4898	4841	4763	4706	4628	4870	4735	57	1435	200	3060	5	1	28652800	1348	-32.23	2.43	12	1.08	-146.00	1940.00	7230	20240117	-34.92	3575	20231006	31.61	7230	-34.92	20240117	4165	12.97	20240102	7230	-34.92	20240117	3575	31.61	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
15	20240730	110614	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4710	-75	5	-1.57	1219389830	257604	56.33	4785	4805	4695	6220	3350	4785	4733.58	0.00	0	-109286	4898	4841	4763	4706	4628	4870	4735	57	1435	200	3060	5	1	28652800	1350	-32.26	2.43	12	0.90	-146.00	1940.00	7230	20240117	-34.85	3575	20231006	31.75	7230	-34.85	20240117	4165	13.09	20240102	7230	-34.85	20240117	3575	31.75	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
16	20240730	100616	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4730	-55	5	-1.15	1000410305	211209	46.19	4785	4805	4695	6220	3350	4785	4736.58	0.00	0	-85529	4898	4841	4763	4706	4628	4870	4735	57	1435	200	3060	5	1	28652800	1355	-32.40	2.44	12	0.74	-146.00	1940.00	7230	20240117	-34.58	3575	20231006	32.31	7230	-34.58	20240117	4165	13.57	20240102	7230	-34.58	20240117	3575	32.31	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
17	20240730	090617	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4790	5	2	0.10	87686185	18305	4.00	4785	4805	4785	6220	3350	4785	4790.30	0.00	0	-4717	4898	4841	4763	4706	4628	4870	4735	57	1435	200	3060	5	1	28652800	1372	-32.81	2.47	12	0.06	-146.00	1940.00	7230	20240117	-33.75	3575	20231006	33.99	7230	-33.75	20240117	4165	15.01	20240102	7230	-33.75	20240117	3575	33.99	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
18	20240729	160606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4785	0	3	0.00	2156729270	453026	120.59	4740	4820	4685	6220	3350	4785	4760.59	0.00	0	76575	4878	4831	4788	4741	4698	4810	4720	57	1435	200	3060	5	1	28652800	1371	-32.77	2.47	12	1.58	-146.00	1940.00	7230	20240117	-33.82	3575	20231006	33.85	7230	-33.82	20240117	4165	14.89	20240102	7230	-33.82	20240117	3575	33.85	20231006	6.71	N	065450	200	57 억		0	N	N	0	N	00	N
19	20240729	150614	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4795	10	2	0.21	1980148600	416117	110.77	4740	4820	4685	6220	3350	4785	4758.49	0.00	0	60547	4878	4831	4788	4741	4698	4810	4720	57	1435	200	3060	5	1	28652800	1374	-32.84	2.47	12	1.45	-146.00	1940.00	7230	20240117	-33.68	3575	20231006	34.13	7230	-33.68	20240117	4165	15.13	20240102	7230	-33.68	20240117	3575	34.13	20231006	6.71	N	065450	200	57 억		0	N	N	0	N	00	N
20	20240729	140617	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4795	10	2	0.21	1814956095	381607	101.58	4740	4820	4685	6220	3350	4785	4755.92	0.00	0	46870	4878	4831	4788	4741	4698	4810	4720	57	1435	200	3060	5	1	28652800	1374	-32.84	2.47	12	1.33	-146.00	1940.00	7230	20240117	-33.68	3575	20231006	34.13	7230	-33.68	20240117	4165	15.13	20240102	7230	-33.68	20240117	3575	34.13	20231006	6.71	N	065450	200	57 억		0	N	N	0	N	00	N
21	20240729	130620	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4790	5	2	0.10	1729582440	363768	96.83	4740	4820	4685	6220	3350	4785	4754.44	0.00	0	40948	4878	4831	4788	4741	4698	4810	4720	57	1435	200	3060	5	1	28652800	1372	-32.81	2.47	12	1.27	-146.00	1940.00	7230	20240117	-33.75	3575	20231006	33.99	7230	-33.75	20240117	4165	15.01	20240102	7230	-33.75	20240117	3575	33.99	20231006	6.71	N	065450	200	57 억		0	N	N	0	N	00	N
22	20240729	120613	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4775	-10	5	-0.21	1589783040	334461	89.03	4740	4820	4685	6220	3350	4785	4753.05	0.00	0	47821	4878	4831	4788	4741	4698	4810	4720	57	1435	200	3060	5	1	28652800	1368	-32.71	2.46	12	1.17	-146.00	1940.00	7230	20240117	-33.96	3575	20231006	33.57	7230	-33.96	20240117	4165	14.65	20240102	7230	-33.96	20240117	3575	33.57	20231006	6.71	N	065450	200	57 억		0	N	N	0	N	00	N
23	20240729	110611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4810	25	2	0.52	1447929590	304841	81.15	4740	4820	4685	6220	3350	4785	4749.52	0.00	0	48918	4878	4831	4788	4741	4698	4810	4720	57	1435	200	3060	5	1	28652800	1378	-32.95	2.48	12	1.06	-146.00	1940.00	7230	20240117	-33.47	3575	20231006	34.55	7230	-33.47	20240117	4165	15.49	20240102	7230	-33.47	20240117	3575	34.55	20231006	6.71	N	065450	200	57 억		0	N	N	0	N	00	N
24	20240729	100608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4800	15	2	0.31	1101804165	232678	61.94	4740	4800	4685	6220	3350	4785	4734.83	0.00	0	25586	4878	4831	4788	4741	4698	4810	4720	57	1435	200	3060	5	1	28652800	1375	-32.88	2.47	12	0.81	-146.00	1940.00	7230	20240117	-33.61	3575	20231006	34.27	7230	-33.61	20240117	4165	15.25	20240102	7230	-33.61	20240117	3575	34.27	20231006	6.71	N	065450	200	57 억		0	N	N	0	N	00	N
25	20240729	090606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4735	-50	5	-1.04	352238815	74381	19.80	4740	4750	4715	6220	3350	4785	4734.06	0.00	0	4797	4878	4831	4788	4741	4698	4810	4720	57	1435	200	3060	5	1	28652800	1357	-32.43	2.44	12	0.26	-146.00	1940.00	7230	20240117	-34.51	3575	20231006	32.45	7230	-34.51	20240117	4165	13.69	20240102	7230	-34.51	20240117	3575	32.45	20231006	6.71	N	065450	200	57 억		0	N	N	0	N	00	N
26	20240726	160559	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4785	-35	5	-0.73	1730153775	362080	42.77	4805	4835	4745	6260	3375	4820	4778.35	0.00	0	1159	5016	4917	4826	4727	4636	4872	4682	57	1440	200	3080	5	1	28652800	1371	-32.77	2.47	12	1.26	-146.00	1940.00	7230	20240117	-33.82	3575	20231006	33.85	7230	-33.82	20240117	4165	14.89	20240102	7230	-33.82	20240117	3575	33.85	20231006	6.64	N	065450	200	57 억		0	N	N	0	N	00	N
27	20240726	150604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4765	-55	5	-1.14	1556346335	325687	38.48	4805	4835	4745	6260	3375	4820	4778.65	0.00	0	-444	5016	4917	4826	4727	4636	4872	4682	57	1440	200	3080	5	1	28652800	1365	-32.64	2.46	12	1.14	-146.00	1940.00	7230	20240117	-34.09	3575	20231006	33.29	7230	-34.09	20240117	4165	14.41	20240102	7230	-34.09	20240117	3575	33.29	20231006	6.64	N	065450	200	57 억		0	N	N	0	N	00	N
28	20240726	140606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4780	-40	5	-0.83	1358774140	284288	33.58	4805	4835	4745	6260	3375	4820	4779.56	0.00	0	1687	5016	4917	4826	4727	4636	4872	4682	57	1440	200	3080	5	1	28652800	1370	-32.74	2.46	12	0.99	-146.00	1940.00	7230	20240117	-33.89	3575	20231006	33.71	7230	-33.89	20240117	4165	14.77	20240102	7230	-33.89	20240117	3575	33.71	20231006	6.64	N	065450	200	57 억		0	N	N	0	N	00	N
29	20240726	130606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4785	-35	5	-0.73	1191711810	249266	29.45	4805	4835	4745	6260	3375	4820	4780.88	0.00	0	4351	5016	4917	4826	4727	4636	4872	4682	57	1440	200	3080	5	1	28652800	1371	-32.77	2.47	12	0.87	-146.00	1940.00	7230	20240117	-33.82	3575	20231006	33.85	7230	-33.82	20240117	4165	14.89	20240102	7230	-33.82	20240117	3575	33.85	20231006	6.64	N	065450	200	57 억		0	N	N	0	N	00	N
30	20240726	120609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4810	-10	5	-0.21	1078151685	225523	26.64	4805	4835	4745	6260	3375	4820	4780.66	0.00	0	3339	5016	4917	4826	4727	4636	4872	4682	57	1440	200	3080	5	1	28652800	1378	-32.95	2.48	12	0.79	-146.00	1940.00	7230	20240117	-33.47	3575	20231006	34.55	7230	-33.47	20240117	4165	15.49	20240102	7230	-33.47	20240117	3575	34.55	20231006	6.64	N	065450	200	57 억		0	N	N	0	N	00	N
31	20240726	110608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4780	-40	5	-0.83	868218440	181791	21.48	4805	4835	4745	6260	3375	4820	4775.90	0.00	0	-26973	5016	4917	4826	4727	4636	4872	4682	57	1440	200	3080	5	1	28652800	1370	-32.74	2.46	12	0.63	-146.00	1940.00	7230	20240117	-33.89	3575	20231006	33.71	7230	-33.89	20240117	4165	14.77	20240102	7230	-33.89	20240117	3575	33.71	20231006	6.64	N	065450	200	57 억		0	N	N	0	N	00	N
32	20240726	100607	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4770	-50	5	-1.04	741412890	155205	18.34	4805	4835	4745	6260	3375	4820	4776.98	0.00	0	-30795	5016	4917	4826	4727	4636	4872	4682	57	1440	200	3080	5	1	28652800	1367	-32.67	2.46	12	0.54	-146.00	1940.00	7230	20240117	-34.02	3575	20231006	33.43	7230	-34.02	20240117	4165	14.53	20240102	7230	-34.02	20240117	3575	33.43	20231006	6.64	N	065450	200	57 억		0	N	N	0	N	00	N
33	20240726	090602	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4810	-10	5	-0.21	126776420	26351	3.11	4805	4835	4805	6260	3375	4820	4811.05	0.00	0	4686	5016	4917	4826	4727	4636	4872	4682	57	1440	200	3080	5	1	28652800	1378	-32.95	2.48	12	0.09	-146.00	1940.00	7230	20240117	-33.47	3575	20231006	34.55	7230	-33.47	20240117	4165	15.49	20240102	7230	-33.47	20240117	3575	34.55	20231006	6.64	N	065450	200	57 억		0	N	N	0	N	00	N
34	20240725	160602	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4820	-135	5	-2.72	4016665755	835274	124.94	4895	4925	4735	6440	3470	4955	4808.43	0.00	0	-141492	5061	5007	4931	4877	4801	5035	4905	57	1485	200	3170	5	1	28652800	1381	-33.01	2.48	12	2.92	-146.00	1940.00	7230	20240117	-33.33	3575	20231006	34.83	7230	-33.33	20240117	4165	15.73	20240102	7230	-33.33	20240117	3575	34.83	20231006	6.57	N	065450	200	57 억		0	N	N	0	N	00	N
35	20240725	150611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4830	-125	5	-2.52	3824397080	795436	118.98	4895	4925	4735	6440	3470	4955	4807.55	0.00	0	-149326	5061	5007	4931	4877	4801	5035	4905	57	1485	200	3170	5	1	28652800	1384	-33.08	2.49	12	2.78	-146.00	1940.00	7230	20240117	-33.20	3575	20231006	35.10	7230	-33.20	20240117	4165	15.97	20240102	7230	-33.20	20240117	3575	35.10	20231006	6.57	N	065450	200	57 억		0	N	N	0	N	00	N
36	20240725	140610	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4810	-145	5	-2.93	3410579480	709898	106.18	4895	4925	4735	6440	3470	4955	4803.90	0.00	0	-177964	5061	5007	4931	4877	4801	5035	4905	57	1485	200	3170	5	1	28652800	1378	-32.95	2.48	12	2.48	-146.00	1940.00	7230	20240117	-33.47	3575	20231006	34.55	7230	-33.47	20240117	4165	15.49	20240102	7230	-33.47	20240117	3575	34.55	20231006	6.57	N	065450	200	57 억		0	N	N	0	N	00	N
37	20240725	130605	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4815	-140	5	-2.83	3256482440	678008	101.41	4895	4925	4735	6440	3470	4955	4802.56	0.00	0	-192449	5061	5007	4931	4877	4801	5035	4905	57	1485	200	3170	5	1	28652800	1380	-32.98	2.48	12	2.37	-146.00	1940.00	7230	20240117	-33.40	3575	20231006	34.69	7230	-33.40	20240117	4165	15.61	20240102	7230	-33.40	20240117	3575	34.69	20231006	6.57	N	065450	200	57 억		0	N	N	0	N	00	N
38	20240725	120608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4800	-155	5	-3.13	2976711190	619979	92.73	4895	4925	4735	6440	3470	4955	4800.81	0.00	0	-205144	5061	5007	4931	4877	4801	5035	4905	57	1485	200	3170	5	1	28652800	1375	-32.88	2.47	12	2.16	-146.00	1940.00	7230	20240117	-33.61	3575	20231006	34.27	7230	-33.61	20240117	4165	15.25	20240102	7230	-33.61	20240117	3575	34.27	20231006	6.57	N	065450	200	57 억		0	N	N	0	N	00	N
39	20240725	110604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4760	-195	5	-3.94	2763035360	575233	86.04	4895	4925	4735	6440	3470	4955	4802.80	0.00	0	-198932	5061	5007	4931	4877	4801	5035	4905	57	1485	200	3170	5	1	28652800	1364	-32.60	2.45	12	2.01	-146.00	1940.00	7230	20240117	-34.16	3575	20231006	33.15	7230	-34.16	20240117	4165	14.29	20240102	7230	-34.16	20240117	3575	33.15	20231006	6.57	N	065450	200	57 억		0	N	N	0	N	00	N
40	20240725	100604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4760	-195	5	-3.94	2506282600	521371	77.98	4895	4925	4735	6440	3470	4955	4806.53	0.00	0	-180175	5061	5007	4931	4877	4801	5035	4905	57	1485	200	3170	5	1	28652800	1364	-32.60	2.45	12	1.82	-146.00	1940.00	7230	20240117	-34.16	3575	20231006	33.15	7230	-34.16	20240117	4165	14.29	20240102	7230	-34.16	20240117	3575	33.15	20231006	6.57	N	065450	200	57 억		0	N	N	0	N	00	N
41	20240725	090601	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4885	-70	5	-1.41	311763940	63711	9.53	4895	4925	4870	6440	3470	4955	4891.41	0.00	0	2963	5061	5007	4931	4877	4801	5035	4905	57	1485	200	3170	5	1	28652800	1400	-33.46	2.52	12	0.22	-146.00	1940.00	7230	20240117	-32.43	3575	20231006	36.64	7230	-32.43	20240117	4165	17.29	20240102	7230	-32.43	20240117	3575	36.64	20231006	6.57	N	065450	200	57 억		0	N	N	0	N	00	N
42	20240724	160559	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4955	50	2	1.02	3223850365	652067	147.09	4880	4985	4855	6370	3435	4905	4944.10	0.00	0	2074	4998	4951	4903	4856	4808	4975	4880	57	1465	200	3130	5	1	28652800	1420	-33.94	2.55	12	2.28	-146.00	1940.00	7230	20240117	-31.47	3575	20231006	38.60	7230	-31.47	20240117	4165	18.97	20240102	7230	-31.47	20240117	3575	38.60	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
43	20240724	150608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4975	70	2	1.43	3038954840	614797	138.68	4880	4985	4855	6370	3435	4905	4943.11	0.00	0	9900	4998	4951	4903	4856	4808	4975	4880	57	1465	200	3130	5	1	28652800	1425	-34.08	2.56	12	2.15	-146.00	1940.00	7230	20240117	-31.19	3575	20231006	39.16	7230	-31.19	20240117	4165	19.45	20240102	7230	-31.19	20240117	3575	39.16	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
44	20240724	140604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4960	55	2	1.12	2597699130	526037	118.66	4880	4985	4855	6370	3435	4905	4938.33	0.00	0	6846	4998	4951	4903	4856	4808	4975	4880	57	1465	200	3130	5	1	28652800	1421	-33.97	2.56	12	1.84	-146.00	1940.00	7230	20240117	-31.40	3575	20231006	38.74	7230	-31.40	20240117	4165	19.09	20240102	7230	-31.40	20240117	3575	38.74	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
45	20240724	130609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4975	70	2	1.43	2382965615	482799	108.90	4880	4985	4855	6370	3435	4905	4935.82	0.00	0	17610	4998	4951	4903	4856	4808	4975	4880	57	1465	200	3130	5	1	28652800	1425	-34.08	2.56	12	1.68	-146.00	1940.00	7230	20240117	-31.19	3575	20231006	39.16	7230	-31.19	20240117	4165	19.45	20240102	7230	-31.19	20240117	3575	39.16	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
46	20240724	120610	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4950	45	2	0.92	1735498795	352545	79.52	4880	4960	4855	6370	3435	4905	4922.84	0.00	0	-8782	4998	4951	4903	4856	4808	4975	4880	57	1465	200	3130	5	1	28652800	1418	-33.90	2.55	12	1.23	-146.00	1940.00	7230	20240117	-31.54	3575	20231006	38.46	7230	-31.54	20240117	4165	18.85	20240102	7230	-31.54	20240117	3575	38.46	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
47	20240724	110606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4945	40	2	0.82	1404336335	285583	64.42	4880	4960	4855	6370	3435	4905	4917.50	0.00	0	-10037	4998	4951	4903	4856	4808	4975	4880	57	1465	200	3130	5	1	28652800	1417	-33.87	2.55	12	1.00	-146.00	1940.00	7230	20240117	-31.60	3575	20231006	38.32	7230	-31.60	20240117	4165	18.73	20240102	7230	-31.60	20240117	3575	38.32	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
48	20240724	100607	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4950	45	2	0.92	1117563840	227387	51.29	4880	4960	4855	6370	3435	4905	4914.87	0.00	0	-1713	4998	4951	4903	4856	4808	4975	4880	57	1465	200	3130	5	1	28652800	1418	-33.90	2.55	12	0.79	-146.00	1940.00	7230	20240117	-31.54	3575	20231006	38.46	7230	-31.54	20240117	4165	18.85	20240102	7230	-31.54	20240117	3575	38.46	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
49	20240724	090603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4870	-35	5	-0.71	182703205	37449	8.45	4880	4915	4855	6370	3435	4905	4877.70	0.00	0	-4592	4998	4951	4903	4856	4808	4975	4880	57	1465	200	3130	5	1	28652800	1395	-33.36	2.51	12	0.13	-146.00	1940.00	7230	20240117	-32.64	3575	20231006	36.22	7230	-32.64	20240117	4165	16.93	20240102	7230	-32.64	20240117	3575	36.22	20231006	6.62	N	065450	200	57 억		0	N	N	0	N	00	N
50	20240723	160555	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4905	-35	5	-0.71	2105604810	429828	46.92	4900	4950	4855	6420	3460	4940	4898.40	0.00	0	25493	5006	4972	4911	4877	4816	4990	4895	57	1480	200	3160	5	1	28652800	1405	-33.60	2.53	12	1.50	-146.00	1940.00	7230	20240117	-32.16	3575	20231006	37.20	7230	-32.16	20240117	4165	17.77	20240102	7230	-32.16	20240117	3575	37.20	20231006	6.66	N	065450	200	57 억		0	N	N	0	N	00	N
51	20240723	150609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4895	-45	5	-0.91	1927331780	393449	42.95	4900	4950	4855	6420	3460	4940	4898.22	0.00	0	25331	5006	4972	4911	4877	4816	4990	4895	57	1480	200	3160	5	1	28652800	1403	-33.53	2.52	12	1.37	-146.00	1940.00	7230	20240117	-32.30	3575	20231006	36.92	7230	-32.30	20240117	4165	17.53	20240102	7230	-32.30	20240117	3575	36.92	20231006	6.66	N	065450	200	57 억		0	N	N	0	N	00	N
52	20240723	140558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4910	-30	5	-0.61	1634407625	333704	36.43	4900	4950	4855	6420	3460	4940	4897.37	0.00	0	11629	5006	4972	4911	4877	4816	4990	4895	57	1480	200	3160	5	1	28652800	1407	-33.63	2.53	12	1.16	-146.00	1940.00	7230	20240117	-32.09	3575	20231006	37.34	7230	-32.09	20240117	4165	17.89	20240102	7230	-32.09	20240117	3575	37.34	20231006	6.66	N	065450	200	57 억		0	N	N	0	N	00	N
53	20240723	130556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4900	-40	5	-0.81	1406834210	287307	31.36	4900	4950	4855	6420	3460	4940	4896.14	0.00	0	-12366	5006	4972	4911	4877	4816	4990	4895	57	1480	200	3160	5	1	28652800	1404	-33.56	2.53	12	1.00	-146.00	1940.00	7230	20240117	-32.23	3575	20231006	37.06	7230	-32.23	20240117	4165	17.65	20240102	7230	-32.23	20240117	3575	37.06	20231006	6.66	N	065450	200	57 억		0	N	N	0	N	00	N
54	20240723	120601	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4890	-50	5	-1.01	1280071740	261411	28.54	4900	4950	4855	6420	3460	4940	4896.25	0.00	0	-11333	5006	4972	4911	4877	4816	4990	4895	57	1480	200	3160	5	1	28652800	1401	-33.49	2.52	12	0.91	-146.00	1940.00	7230	20240117	-32.37	3575	20231006	36.78	7230	-32.37	20240117	4165	17.41	20240102	7230	-32.37	20240117	3575	36.78	20231006	6.66	N	065450	200	57 억		0	N	N	0	N	00	N
55	20240723	110603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4890	-50	5	-1.01	1162959480	237441	25.92	4900	4950	4855	6420	3460	4940	4897.32	0.00	0	-10557	5006	4972	4911	4877	4816	4990	4895	57	1480	200	3160	5	1	28652800	1401	-33.49	2.52	12	0.83	-146.00	1940.00	7230	20240117	-32.37	3575	20231006	36.78	7230	-32.37	20240117	4165	17.41	20240102	7230	-32.37	20240117	3575	36.78	20231006	6.66	N	065450	200	57 억		0	N	N	0	N	00	N
56	20240723	100600	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4920	-20	5	-0.40	718859565	146561	16.00	4900	4950	4855	6420	3460	4940	4904.07	0.00	0	14761	5006	4972	4911	4877	4816	4990	4895	57	1480	200	3160	5	1	28652800	1410	-33.70	2.54	12	0.51	-146.00	1940.00	7230	20240117	-31.95	3575	20231006	37.62	7230	-31.95	20240117	4165	18.13	20240102	7230	-31.95	20240117	3575	37.62	20231006	6.66	N	065450	200	57 억		0	N	N	0	N	00	N
57	20240723	090602	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4910	-30	5	-0.61	263214020	53764	5.87	4900	4915	4855	6420	3460	4940	4892.96	0.00	0	-2046	5006	4972	4911	4877	4816	4990	4895	57	1480	200	3160	5	1	28652800	1407	-33.63	2.53	12	0.19	-146.00	1940.00	7230	20240117	-32.09	3575	20231006	37.34	7230	-32.09	20240117	4165	17.89	20240102	7230	-32.09	20240117	3575	37.34	20231006	6.66	N	065450	200	57 억		0	N	N	0	N	00	N
58	20240722	160555	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4940	120	2	2.49	4325513410	881901	112.01	4890	4945	4850	6260	3375	4820	4904.64	0.00	0	-18908	4986	4902	4846	4762	4706	4875	4735	57	1440	200	3080	5	1	28652800	1415	-33.84	2.55	12	3.08	-146.00	1940.00	7230	20240117	-31.67	3575	20231006	38.18	7230	-31.67	20240117	4165	18.61	20240102	7230	-31.67	20240117	3575	38.18	20231006	6.74	N	065450	200	57 억		0	N	N	0	N	00	N
59	20240722	150600	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4920	100	2	2.07	4116832915	839586	106.64	4890	4945	4850	6260	3375	4820	4903.42	0.00	0	-21143	4986	4902	4846	4762	4706	4875	4735	57	1440	200	3080	5	1	28652800	1410	-33.70	2.54	12	2.93	-146.00	1940.00	7230	20240117	-31.95	3575	20231006	37.62	7230	-31.95	20240117	4165	18.13	20240102	7230	-31.95	20240117	3575	37.62	20231006	6.74	N	065450	200	57 억		0	N	N	0	N	00	N
60	20240722	140601	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4920	100	2	2.07	3624570140	739582	93.94	4890	4945	4850	6260	3375	4820	4900.85	0.00	0	-40504	4986	4902	4846	4762	4706	4875	4735	57	1440	200	3080	5	1	28652800	1410	-33.70	2.54	12	2.58	-146.00	1940.00	7230	20240117	-31.95	3575	20231006	37.62	7230	-31.95	20240117	4165	18.13	20240102	7230	-31.95	20240117	3575	37.62	20231006	6.74	N	065450	200	57 억		0	N	N	0	N	00	N
61	20240722	130557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4920	100	2	2.07	3133959200	639952	81.28	4890	4935	4850	6260	3375	4820	4897.19	0.00	0	-75215	4986	4902	4846	4762	4706	4875	4735	57	1440	200	3080	5	1	28652800	1410	-33.70	2.54	12	2.23	-146.00	1940.00	7230	20240117	-31.95	3575	20231006	37.62	7230	-31.95	20240117	4165	18.13	20240102	7230	-31.95	20240117	3575	37.62	20231006	6.74	N	065450	200	57 억		0	N	N	0	N	00	N
62	20240722	120559	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4870	50	2	1.04	2747639045	561206	71.28	4890	4935	4850	6260	3375	4820	4895.97	0.00	0	-86787	4986	4902	4846	4762	4706	4875	4735	57	1440	200	3080	5	1	28652800	1395	-33.36	2.51	12	1.96	-146.00	1940.00	7230	20240117	-32.64	3575	20231006	36.22	7230	-32.64	20240117	4165	16.93	20240102	7230	-32.64	20240117	3575	36.22	20231006	6.74	N	065450	200	57 억		0	N	N	0	N	00	N
63	20240722	110556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4860	40	2	0.83	2493949990	509013	64.65	4890	4935	4850	6260	3375	4820	4899.60	0.00	0	-71890	4986	4902	4846	4762	4706	4875	4735	57	1440	200	3080	5	1	28652800	1393	-33.29	2.51	12	1.78	-146.00	1940.00	7230	20240117	-32.78	3575	20231006	35.94	7230	-32.78	20240117	4165	16.69	20240102	7230	-32.78	20240117	3575	35.94	20231006	6.74	N	065450	200	57 억		0	N	N	0	N	00	N
64	20240722	100558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4910	90	2	1.87	1826868055	372501	47.31	4890	4935	4875	6260	3375	4820	4904.36	0.00	0	-25439	4986	4902	4846	4762	4706	4875	4735	57	1440	200	3080	5	1	28652800	1407	-33.63	2.53	12	1.30	-146.00	1940.00	7230	20240117	-32.09	3575	20231006	37.34	7230	-32.09	20240117	4165	17.89	20240102	7230	-32.09	20240117	3575	37.34	20231006	6.74	N	065450	200	57 억		0	N	N	0	N	00	N
65	20240722	090556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4915	95	2	1.97	512161730	104418	13.26	4890	4925	4880	6260	3375	4820	4905.01	0.00	0	9263	4986	4902	4846	4762	4706	4875	4735	57	1440	200	3080	5	1	28652800	1408	-33.66	2.53	12	0.36	-146.00	1940.00	7230	20240117	-32.02	3575	20231006	37.48	7230	-32.02	20240117	4165	18.01	20240102	7230	-32.02	20240117	3575	37.48	20231006	6.74	N	065450	200	57 억		0	N	N	0	N	00	N
66	20240719	160545	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4820	80	2	1.69	3324681855	686033	129.97	4835	4930	4790	6160	3320	4740	4846.63	0.00	0	71331	4873	4806	4758	4691	4643	4782	4667	57	1420	200	3030	5	1	28652800	1381	-33.01	2.48	12	2.39	-146.00	1940.00	7230	20240117	-33.33	3575	20231006	34.83	7230	-33.33	20240117	4165	15.73	20240102	7230	-33.33	20240117	3575	34.83	20231006	6.71	N	065450	200	57 억		0	N	N	0	N	00	N
67	20240719	150550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4835	95	2	2.00	3006866355	620127	117.48	4835	4930	4790	6160	3320	4740	4848.79	0.00	0	49465	4873	4806	4758	4691	4643	4782	4667	57	1420	200	3030	5	1	28652800	1385	-33.12	2.49	12	2.16	-146.00	1940.00	7230	20240117	-33.13	3575	20231006	35.24	7230	-33.13	20240117	4165	16.09	20240102	7230	-33.13	20240117	3575	35.24	20231006	6.71	N	065450	200	57 억		0	N	N	0	N	00	N
68	20240719	140554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4865	125	2	2.64	2700288580	556749	105.48	4835	4930	4790	6160	3320	4740	4850.10	0.00	0	45577	4873	4806	4758	4691	4643	4782	4667	57	1420	200	3030	5	1	28652800	1394	-33.32	2.51	12	1.94	-146.00	1940.00	7230	20240117	-32.71	3575	20231006	36.08	7230	-32.71	20240117	4165	16.81	20240102	7230	-32.71	20240117	3575	36.08	20231006	6.71	N	065450	200	57 억		0	N	N	0	N	00	N
69	20240719	130546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4880	140	2	2.95	2479314535	511250	96.86	4835	4930	4790	6160	3320	4740	4849.51	0.00	0	52603	4873	4806	4758	4691	4643	4782	4667	57	1420	200	3030	5	1	28652800	1398	-33.42	2.52	12	1.78	-146.00	1940.00	7230	20240117	-32.50	3575	20231006	36.50	7230	-32.50	20240117	4165	17.17	20240102	7230	-32.50	20240117	3575	36.50	20231006	6.71	N	065450	200	57 억		0	N	N	0	N	00	N
70	20240719	120546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4870	130	2	2.74	1741215460	360056	68.21	4835	4875	4790	6160	3320	4740	4835.96	0.00	0	24263	4873	4806	4758	4691	4643	4782	4667	57	1420	200	3030	5	1	28652800	1395	-33.36	2.51	12	1.26	-146.00	1940.00	7230	20240117	-32.64	3575	20231006	36.22	7230	-32.64	20240117	4165	16.93	20240102	7230	-32.64	20240117	3575	36.22	20231006	6.71	N	065450	200	57 억		0	N	N	0	N	00	N
71	20240719	110550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4845	105	2	2.22	1390171605	287730	54.51	4835	4860	4790	6160	3320	4740	4831.51	0.00	0	12516	4873	4806	4758	4691	4643	4782	4667	57	1420	200	3030	5	1	28652800	1388	-33.18	2.50	12	1.00	-146.00	1940.00	7230	20240117	-32.99	3575	20231006	35.52	7230	-32.99	20240117	4165	16.33	20240102	7230	-32.99	20240117	3575	35.52	20231006	6.71	N	065450	200	57 억		0	N	N	0	N	00	N
72	20240719	100502	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4830	90	2	1.90	868191760	179904	34.08	4835	4850	4790	6160	3320	4740	4825.86	0.00	0	-8126	4873	4806	4758	4691	4643	4782	4667	57	1420	200	3030	5	1	28652800	1384	-33.08	2.49	12	0.63	-146.00	1940.00	7230	20240117	-33.20	3575	20231006	35.10	7230	-33.20	20240117	4165	15.97	20240102	7230	-33.20	20240117	3575	35.10	20231006	6.71	N	065450	200	57 억		0	N	N	0	N	00	N
73	20240719	090559	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4800	60	2	1.27	322003805	66805	12.66	4835	4835	4790	6160	3320	4740	4820.06	0.00	0	-12664	4873	4806	4758	4691	4643	4782	4667	57	1420	200	3030	5	1	28652800	1375	-32.88	2.47	12	0.23	-146.00	1940.00	7230	20240117	-33.61	3575	20231006	34.27	7230	-33.61	20240117	4165	15.25	20240102	7230	-33.61	20240117	3575	34.27	20231006	6.71	N	065450	200	57 억		0	N	N	0	N	00	N
74	20240718	160539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4740	-90	5	-1.86	2371041065	499289	79.67	4800	4825	4710	6270	3385	4830	4748.63	0.00	0	-98316	4983	4906	4868	4791	4753	4887	4772	57	1440	200	3090	5	1	28652800	1358	-32.47	2.44	12	1.74	-146.00	1940.00	7230	20240117	-34.44	3575	20231006	32.59	7230	-34.44	20240117	4165	13.81	20240102	7230	-34.44	20240117	3575	32.59	20231006	6.70	N	065450	200	57 억		0	N	N	0	N	00	N
75	20240718	150546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4740	-90	5	-1.86	2062081905	434011	69.25	4800	4825	4710	6270	3385	4830	4750.91	0.00	0	-71837	4983	4906	4868	4791	4753	4887	4772	57	1440	200	3090	5	1	28652800	1358	-32.47	2.44	12	1.51	-146.00	1940.00	7230	20240117	-34.44	3575	20231006	32.59	7230	-34.44	20240117	4165	13.81	20240102	7230	-34.44	20240117	3575	32.59	20231006	6.70	N	065450	200	57 억		0	N	N	0	N	00	N
76	20240718	140543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4745	-85	5	-1.76	1540682260	323990	51.70	4800	4825	4710	6270	3385	4830	4754.95	0.00	0	-21357	4983	4906	4868	4791	4753	4887	4772	57	1440	200	3090	5	1	28652800	1360	-32.50	2.45	12	1.13	-146.00	1940.00	7230	20240117	-34.37	3575	20231006	32.73	7230	-34.37	20240117	4165	13.93	20240102	7230	-34.37	20240117	3575	32.73	20231006	6.70	N	065450	200	57 억		0	N	N	0	N	00	N
77	20240718	130543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4760	-70	5	-1.45	1357318655	285425	45.54	4800	4825	4710	6270	3385	4830	4754.99	0.00	0	-18626	4983	4906	4868	4791	4753	4887	4772	57	1440	200	3090	5	1	28652800	1364	-32.60	2.45	12	1.00	-146.00	1940.00	7230	20240117	-34.16	3575	20231006	33.15	7230	-34.16	20240117	4165	14.29	20240102	7230	-34.16	20240117	3575	33.15	20231006	6.70	N	065450	200	57 억		0	N	N	0	N	00	N
78	20240718	120543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4755	-75	5	-1.55	1308211180	275123	43.90	4800	4825	4710	6270	3385	4830	4754.54	0.00	0	-19702	4983	4906	4868	4791	4753	4887	4772	57	1440	200	3090	5	1	28652800	1362	-32.57	2.45	12	0.96	-146.00	1940.00	7230	20240117	-34.23	3575	20231006	33.01	7230	-34.23	20240117	4165	14.17	20240102	7230	-34.23	20240117	3575	33.01	20231006	6.70	N	065450	200	57 억		0	N	N	0	N	00	N
79	20240718	110546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4760	-70	5	-1.45	1186099200	249451	39.80	4800	4825	4710	6270	3385	4830	4754.33	0.00	0	-19406	4983	4906	4868	4791	4753	4887	4772	57	1440	200	3090	5	1	28652800	1364	-32.60	2.45	12	0.87	-146.00	1940.00	7230	20240117	-34.16	3575	20231006	33.15	7230	-34.16	20240117	4165	14.29	20240102	7230	-34.16	20240117	3575	33.15	20231006	6.70	N	065450	200	57 억		0	N	N	0	N	00	N
80	20240718	100549	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4760	-70	5	-1.45	981553755	206461	32.94	4800	4825	4710	6270	3385	4830	4753.56	0.00	0	-22697	4983	4906	4868	4791	4753	4887	4772	57	1440	200	3090	5	1	28652800	1364	-32.60	2.45	12	0.72	-146.00	1940.00	7230	20240117	-34.16	3575	20231006	33.15	7230	-34.16	20240117	4165	14.29	20240102	7230	-34.16	20240117	3575	33.15	20231006	6.70	N	065450	200	57 억		0	N	N	0	N	00	N
81	20240718	090548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4715	-115	5	-2.38	367978165	77099	12.30	4800	4825	4710	6270	3385	4830	4771.53	0.00	0	-14157	4983	4906	4868	4791	4753	4887	4772	57	1440	200	3090	5	1	28652800	1351	-32.29	2.43	12	0.27	-146.00	1940.00	7230	20240117	-34.79	3575	20231006	31.89	7230	-34.79	20240117	4165	13.21	20240102	7230	-34.79	20240117	3575	31.89	20231006	6.70	N	065450	200	57 억		0	N	N	0	N	00	N
82	20240717	160611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4830	-40	5	-0.82	2997803925	613149	119.58	4860	4945	4830	6330	3410	4870	4889.34	0.00	0	-10500	4970	4920	4880	4830	4790	4945	4855	57	1460	200	3110	5	1	28652800	1384	-33.08	2.49	12	2.14	-146.00	1940.00	7230	20240117	-33.20	3575	20231006	35.10	7230	-33.20	20240117	4165	15.97	20240102	7230	-33.20	20240117	3575	35.10	20231006	6.77	N	065450	200	57 억		0	N	N	0	N	00	N
83	20240717	150614	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4855	-15	5	-0.31	2728652810	557538	108.73	4860	4945	4845	6330	3410	4870	4894.12	0.00	0	6910	4970	4920	4880	4830	4790	4945	4855	57	1460	200	3110	5	1	28652800	1391	-33.25	2.50	12	1.95	-146.00	1940.00	7230	20240117	-32.85	3575	20231006	35.80	7230	-32.85	20240117	4165	16.57	20240102	7230	-32.85	20240117	3575	35.80	20231006	6.77	N	065450	200	57 억		0	N	N	0	N	00	N
84	20240717	140611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4870	0	3	0.00	2317334415	472980	92.24	4860	4945	4845	6330	3410	4870	4899.45	0.00	0	56376	4970	4920	4880	4830	4790	4945	4855	57	1460	200	3110	5	1	28652800	1395	-33.36	2.51	12	1.65	-146.00	1940.00	7230	20240117	-32.64	3575	20231006	36.22	7230	-32.64	20240117	4165	16.93	20240102	7230	-32.64	20240117	3575	36.22	20231006	6.77	N	065450	200	57 억		0	N	N	0	N	00	N
85	20240717	130611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4910	40	2	0.82	1959826175	399904	77.99	4860	4945	4845	6330	3410	4870	4900.77	0.00	0	72209	4970	4920	4880	4830	4790	4945	4855	57	1460	200	3110	5	1	28652800	1407	-33.63	2.53	12	1.40	-146.00	1940.00	7230	20240117	-32.09	3575	20231006	37.34	7230	-32.09	20240117	4165	17.89	20240102	7230	-32.09	20240117	3575	37.34	20231006	6.77	N	065450	200	57 억		0	N	N	0	N	00	N
86	20240717	120611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4920	50	2	1.03	1711504595	349446	68.15	4860	4945	4845	6330	3410	4870	4897.79	0.00	0	72296	4970	4920	4880	4830	4790	4945	4855	57	1460	200	3110	5	1	28652800	1410	-33.70	2.54	12	1.22	-146.00	1940.00	7230	20240117	-31.95	3575	20231006	37.62	7230	-31.95	20240117	4165	18.13	20240102	7230	-31.95	20240117	3575	37.62	20231006	6.77	N	065450	200	57 억		0	N	N	0	N	00	N
87	20240717	110611	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4930	60	2	1.23	1527030585	311909	60.83	4860	4945	4845	6330	3410	4870	4895.78	0.00	0	68051	4970	4920	4880	4830	4790	4945	4855	57	1460	200	3110	5	1	28652800	1413	-33.77	2.54	12	1.09	-146.00	1940.00	7230	20240117	-31.81	3575	20231006	37.90	7230	-31.81	20240117	4165	18.37	20240102	7230	-31.81	20240117	3575	37.90	20231006	6.77	N	065450	200	57 억		0	N	N	0	N	00	N
88	20240717	100610	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4900	30	2	0.62	694716925	142143	27.72	4860	4930	4845	6330	3410	4870	4887.49	0.00	0	51058	4970	4920	4880	4830	4790	4945	4855	57	1460	200	3110	5	1	28652800	1404	-33.56	2.53	12	0.50	-146.00	1940.00	7230	20240117	-32.23	3575	20231006	37.06	7230	-32.23	20240117	4165	17.65	20240102	7230	-32.23	20240117	3575	37.06	20231006	6.77	N	065450	200	57 억		0	N	N	0	N	00	N
89	20240717	090503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4895	25	2	0.51	91953170	18886	3.68	4860	4895	4860	6330	3410	4870	4868.83	0.00	0	7425	4970	4920	4880	4830	4790	4945	4855	57	1460	200	3110	5	1	28652800	1403	-33.53	2.52	12	0.07	-146.00	1940.00	7230	20240117	-32.30	3575	20231006	36.92	7230	-32.30	20240117	4165	17.53	20240102	7230	-32.30	20240117	3575	36.92	20231006	6.77	N	065450	200	57 억		0	N	N	0	N	00	N
90	20240716	160612	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4870	20	2	0.41	2475974775	507386	59.08	4860	4930	4840	6300	3395	4850	4879.88	0.00	0	-67667	5003	4926	4868	4791	4733	4897	4762	57	1450	200	3100	5	1	28652800	1395	-33.36	2.51	12	1.77	-146.00	1940.00	7230	20240117	-32.64	3575	20231006	36.22	7230	-32.64	20240117	4165	16.93	20240102	7230	-32.64	20240117	3575	36.22	20231006	6.96	N	065450	200	57 억		0	N	N	0	N	00	N
91	20240716	150617	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4865	15	2	0.31	2423932095	496689	57.83	4860	4930	4840	6300	3395	4850	4880.19	0.00	0	-66428	5003	4926	4868	4791	4733	4897	4762	57	1450	200	3100	5	1	28652800	1394	-33.32	2.51	12	1.73	-146.00	1940.00	7230	20240117	-32.71	3575	20231006	36.08	7230	-32.71	20240117	4165	16.81	20240102	7230	-32.71	20240117	3575	36.08	20231006	6.96	N	065450	200	57 억		0	N	N	0	N	00	N
92	20240716	140616	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4885	35	2	0.72	2103370880	430779	50.16	4860	4930	4840	6300	3395	4850	4882.73	0.00	0	-41232	5003	4926	4868	4791	4733	4897	4762	57	1450	200	3100	5	1	28652800	1400	-33.46	2.52	12	1.50	-146.00	1940.00	7230	20240117	-32.43	3575	20231006	36.64	7230	-32.43	20240117	4165	17.29	20240102	7230	-32.43	20240117	3575	36.64	20231006	6.96	N	065450	200	57 억		0	N	N	0	N	00	N
93	20240716	130616	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4865	15	2	0.31	1967031245	402814	46.90	4860	4930	4840	6300	3395	4850	4883.24	0.00	0	-34470	5003	4926	4868	4791	4733	4897	4762	57	1450	200	3100	5	1	28652800	1394	-33.32	2.51	12	1.41	-146.00	1940.00	7230	20240117	-32.71	3575	20231006	36.08	7230	-32.71	20240117	4165	16.81	20240102	7230	-32.71	20240117	3575	36.08	20231006	6.96	N	065450	200	57 억		0	N	N	0	N	00	N
94	20240716	120614	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4865	15	2	0.31	1843336600	377398	43.94	4860	4930	4840	6300	3395	4850	4884.35	0.00	0	-21961	5003	4926	4868	4791	4733	4897	4762	57	1450	200	3100	5	1	28652800	1394	-33.32	2.51	12	1.32	-146.00	1940.00	7230	20240117	-32.71	3575	20231006	36.08	7230	-32.71	20240117	4165	16.81	20240102	7230	-32.71	20240117	3575	36.08	20231006	6.96	N	065450	200	57 억		0	N	N	0	N	00	N
95	20240716	110614	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4855	5	2	0.10	1703191505	348599	40.59	4860	4930	4840	6300	3395	4850	4885.84	0.00	0	-8530	5003	4926	4868	4791	4733	4897	4762	57	1450	200	3100	5	1	28652800	1391	-33.25	2.50	12	1.22	-146.00	1940.00	7230	20240117	-32.85	3575	20231006	35.80	7230	-32.85	20240117	4165	16.57	20240102	7230	-32.85	20240117	3575	35.80	20231006	6.96	N	065450	200	57 억		0	N	N	0	N	00	N
96	20240716	100615	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4855	5	2	0.10	1297552425	265095	30.87	4860	4930	4840	6300	3395	4850	4894.71	0.00	0	-11061	5003	4926	4868	4791	4733	4897	4762	57	1450	200	3100	5	1	28652800	1391	-33.25	2.50	12	0.93	-146.00	1940.00	7230	20240117	-32.85	3575	20231006	35.80	7230	-32.85	20240117	4165	16.57	20240102	7230	-32.85	20240117	3575	35.80	20231006	6.96	N	065450	200	57 억		0	N	N	0	N	00	N
97	20240716	090613	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4905	55	2	1.13	366750135	74930	8.72	4860	4915	4860	6300	3395	4850	4894.70	0.00	0	21580	5003	4926	4868	4791	4733	4897	4762	57	1450	200	3100	5	1	28652800	1405	-33.60	2.53	12	0.26	-146.00	1940.00	7230	20240117	-32.16	3575	20231006	37.20	7230	-32.16	20240117	4165	17.77	20240102	7230	-32.16	20240117	3575	37.20	20231006	6.96	N	065450	200	57 억		0	N	N	0	N	00	N
98	20240715	160604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4850	100	2	2.11	4126645675	846006	258.32	4880	4945	4810	6170	3325	4750	4877.89	0.00	0	-11508	4836	4792	4771	4727	4706	4782	4717	57	1420	200	3040	5	1	28652800	1390	-33.22	2.50	12	2.95	-146.00	1940.00	7230	20240117	-32.92	3575	20231006	35.66	7230	-32.92	20240117	4165	16.45	20240102	7230	-32.92	20240117	3575	35.66	20231006	6.97	N	065450	200	57 억		0	N	N	0	N	00	N
99	20240715	150609	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4855	105	2	2.21	4053820925	830995	253.73	4880	4945	4810	6170	3325	4750	4878.27	0.00	0	-12650	4836	4792	4771	4727	4706	4782	4717	57	1420	200	3040	5	1	28652800	1391	-33.25	2.50	12	2.90	-146.00	1940.00	7230	20240117	-32.85	3575	20231006	35.80	7230	-32.85	20240117	4165	16.57	20240102	7230	-32.85	20240117	3575	35.80	20231006	6.97	N	065450	200	57 억		0	N	N	0	N	00	N
100	20240715	140608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4840	90	2	1.89	3925516045	804593	245.67	4880	4945	4810	6170	3325	4750	4878.88	0.00	0	-9472	4836	4792	4771	4727	4706	4782	4717	57	1420	200	3040	5	1	28652800	1387	-33.15	2.49	12	2.81	-146.00	1940.00	7230	20240117	-33.06	3575	20231006	35.38	7230	-33.06	20240117	4165	16.21	20240102	7230	-33.06	20240117	3575	35.38	20231006	6.97	N	065450	200	57 억		0	N	N	0	N	00	N
101	20240715	130608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4885	135	2	2.84	3723500885	763016	232.98	4880	4945	4810	6170	3325	4750	4879.98	0.00	0	77	4836	4792	4771	4727	4706	4782	4717	57	1420	200	3040	5	1	28652800	1400	-33.46	2.52	12	2.66	-146.00	1940.00	7230	20240117	-32.43	3575	20231006	36.64	7230	-32.43	20240117	4165	17.29	20240102	7230	-32.43	20240117	3575	36.64	20231006	6.97	N	065450	200	57 억		0	N	N	0	N	00	N
102	20240715	120608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4900	150	2	3.16	3498856555	716968	218.92	4880	4945	4810	6170	3325	4750	4880.07	0.00	0	-3597	4836	4792	4771	4727	4706	4782	4717	57	1420	200	3040	5	1	28652800	1404	-33.56	2.53	12	2.50	-146.00	1940.00	7230	20240117	-32.23	3575	20231006	37.06	7230	-32.23	20240117	4165	17.65	20240102	7230	-32.23	20240117	3575	37.06	20231006	6.97	N	065450	200	57 억		0	N	N	0	N	00	N
103	20240715	110608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4870	120	2	2.53	3137451870	643104	196.36	4880	4945	4810	6170	3325	4750	4878.61	0.00	0	8336	4836	4792	4771	4727	4706	4782	4717	57	1420	200	3040	5	1	28652800	1395	-33.36	2.51	12	2.24	-146.00	1940.00	7230	20240117	-32.64	3575	20231006	36.22	7230	-32.64	20240117	4165	16.93	20240102	7230	-32.64	20240117	3575	36.22	20231006	6.97	N	065450	200	57 억		0	N	N	0	N	00	N
104	20240715	100608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4895	145	2	3.05	2404761115	493047	150.55	4880	4945	4810	6170	3325	4750	4877.35	0.00	0	13181	4836	4792	4771	4727	4706	4782	4717	57	1420	200	3040	5	1	28652800	1403	-33.53	2.52	12	1.72	-146.00	1940.00	7230	20240117	-32.30	3575	20231006	36.92	7230	-32.30	20240117	4165	17.53	20240102	7230	-32.30	20240117	3575	36.92	20231006	6.97	N	065450	200	57 억		0	N	N	0	N	00	N
105	20240715	090608	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4840	90	2	1.89	674720100	138830	42.39	4880	4885	4810	6170	3325	4750	4860.05	0.00	0	-34272	4836	4792	4771	4727	4706	4782	4717	57	1420	200	3040	5	1	28652800	1387	-33.15	2.49	12	0.48	-146.00	1940.00	7230	20240117	-33.06	3575	20231006	35.38	7230	-33.06	20240117	4165	16.21	20240102	7230	-33.06	20240117	3575	35.38	20231006	6.97	N	065450	200	57 억		0	N	N	0	N	00	N
106	20240712	160603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4750	-55	5	-1.14	1517817355	317957	42.90	4800	4815	4750	6240	3365	4805	4774.10	0.00	0	-26429	5015	4910	4805	4700	4595	4857	4647	57	1435	200	3070	5	1	28652800	1361	-32.53	2.45	12	1.11	-146.00	1940.00	7230	20240117	-34.30	3575	20231006	32.87	7230	-34.30	20240117	4165	14.05	20240102	7230	-34.30	20240117	3575	32.87	20231006	7.02	N	065450	200	57 억		0	N	N	0	N	00	N
107	20240712	150607	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4780	-25	5	-0.52	1139892030	238604	32.19	4800	4815	4750	6240	3365	4805	4777.33	0.00	0	-12419	5015	4910	4805	4700	4595	4857	4647	57	1435	200	3070	5	1	28652800	1370	-32.74	2.46	12	0.83	-146.00	1940.00	7230	20240117	-33.89	3575	20231006	33.71	7230	-33.89	20240117	4165	14.77	20240102	7230	-33.89	20240117	3575	33.71	20231006	7.02	N	065450	200	57 억		0	N	N	0	N	00	N
108	20240712	140610	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4770	-35	5	-0.73	908969170	190193	25.66	4800	4815	4750	6240	3365	4805	4779.18	0.00	0	-5676	5015	4910	4805	4700	4595	4857	4647	57	1435	200	3070	5	1	28652800	1367	-32.67	2.46	12	0.66	-146.00	1940.00	7230	20240117	-34.02	3575	20231006	33.43	7230	-34.02	20240117	4165	14.53	20240102	7230	-34.02	20240117	3575	33.43	20231006	7.02	N	065450	200	57 억		0	N	N	0	N	00	N
109	20240712	130606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4770	-35	5	-0.73	845299360	176859	23.86	4800	4815	4750	6240	3365	4805	4779.50	0.00	0	-2578	5015	4910	4805	4700	4595	4857	4647	57	1435	200	3070	5	1	28652800	1367	-32.67	2.46	12	0.62	-146.00	1940.00	7230	20240117	-34.02	3575	20231006	33.43	7230	-34.02	20240117	4165	14.53	20240102	7230	-34.02	20240117	3575	33.43	20231006	7.02	N	065450	200	57 억		0	N	N	0	N	00	N
110	20240712	120606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4780	-25	5	-0.52	764834890	160019	21.59	4800	4815	4750	6240	3365	4805	4779.64	0.00	0	54	5015	4910	4805	4700	4595	4857	4647	57	1435	200	3070	5	1	28652800	1370	-32.74	2.46	12	0.56	-146.00	1940.00	7230	20240117	-33.89	3575	20231006	33.71	7230	-33.89	20240117	4165	14.77	20240102	7230	-33.89	20240117	3575	33.71	20231006	7.02	N	065450	200	57 억		0	N	N	0	N	00	N
111	20240712	110604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4780	-25	5	-0.52	656232525	137264	18.52	4800	4815	4750	6240	3365	4805	4780.79	0.00	0	3328	5015	4910	4805	4700	4595	4857	4647	57	1435	200	3070	5	1	28652800	1370	-32.74	2.46	12	0.48	-146.00	1940.00	7230	20240117	-33.89	3575	20231006	33.71	7230	-33.89	20240117	4165	14.77	20240102	7230	-33.89	20240117	3575	33.71	20231006	7.02	N	065450	200	57 억		0	N	N	0	N	00	N
112	20240712	100606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4780	-25	5	-0.52	529493990	110774	14.94	4800	4815	4750	6240	3365	4805	4779.93	0.00	0	-1251	5015	4910	4805	4700	4595	4857	4647	57	1435	200	3070	5	1	28652800	1370	-32.74	2.46	12	0.39	-146.00	1940.00	7230	20240117	-33.89	3575	20231006	33.71	7230	-33.89	20240117	4165	14.77	20240102	7230	-33.89	20240117	3575	33.71	20231006	7.02	N	065450	200	57 억		0	N	N	0	N	00	N
113	20240712	090603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4765	-40	5	-0.83	66788850	13967	1.88	4800	4805	4760	6240	3365	4805	4781.78	0.00	0	-3588	5015	4910	4805	4700	4595	4857	4647	57	1435	200	3070	5	1	28652800	1365	-32.64	2.46	12	0.05	-146.00	1940.00	7230	20240117	-34.09	3575	20231006	33.29	7230	-34.09	20240117	4165	14.41	20240102	7230	-34.09	20240117	3575	33.29	20231006	7.02	N	065450	200	57 억		0	N	N	0	N	00	N
114	20240711	160601	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4805	-75	5	-1.54	3498694730	727920	158.33	4880	4910	4700	6340	3420	4880	4806.31	0.00	0	-57307	4946	4912	4881	4847	4816	4930	4865	57	1460	200	3120	5	1	28652800	1377	-32.91	2.48	12	2.54	-146.00	1940.00	7230	20240117	-33.54	3575	20231006	34.41	7230	-33.54	20240117	4165	15.37	20240102	7230	-33.54	20240117	3575	34.41	20231006	7.22	N	065450	200	57 억		0	N	N	0	N	00	N
115	20240711	150606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4810	-70	5	-1.43	3359316250	698902	152.02	4880	4910	4700	6340	3420	4880	4806.44	0.00	0	-55898	4946	4912	4881	4847	4816	4930	4865	57	1460	200	3120	5	1	28652800	1378	-32.95	2.48	12	2.44	-146.00	1940.00	7230	20240117	-33.47	3575	20231006	34.55	7230	-33.47	20240117	4165	15.49	20240102	7230	-33.47	20240117	3575	34.55	20231006	7.22	N	065450	200	57 억		0	N	N	0	N	00	N
116	20240711	140606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4775	-105	5	-2.15	2969375105	617326	134.28	4880	4910	4700	6340	3420	4880	4809.92	0.00	0	-88008	4946	4912	4881	4847	4816	4930	4865	57	1460	200	3120	5	1	28652800	1368	-32.71	2.46	12	2.15	-146.00	1940.00	7230	20240117	-33.96	3575	20231006	33.57	7230	-33.96	20240117	4165	14.65	20240102	7230	-33.96	20240117	3575	33.57	20231006	7.22	N	065450	200	57 억		0	N	N	0	N	00	N
117	20240711	130604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4850	-30	5	-0.61	1573684555	324093	70.49	4880	4910	4820	6340	3420	4880	4855.57	0.00	0	-60586	4946	4912	4881	4847	4816	4930	4865	57	1460	200	3120	5	1	28652800	1390	-33.22	2.50	12	1.13	-146.00	1940.00	7230	20240117	-32.92	3575	20231006	35.66	7230	-32.92	20240117	4165	16.45	20240102	7230	-32.92	20240117	3575	35.66	20231006	7.22	N	065450	200	57 억		0	N	N	0	N	00	N
118	20240711	120604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4845	-35	5	-0.72	1057763570	217395	47.29	4880	4910	4825	6340	3420	4880	4865.55	0.00	0	-57206	4946	4912	4881	4847	4816	4930	4865	57	1460	200	3120	5	1	28652800	1388	-33.18	2.50	12	0.76	-146.00	1940.00	7230	20240117	-32.99	3575	20231006	35.52	7230	-32.99	20240117	4165	16.33	20240102	7230	-32.99	20240117	3575	35.52	20231006	7.22	N	065450	200	57 억		0	N	N	0	N	00	N
119	20240711	110603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4880	0	3	0.00	481592200	98634	21.45	4880	4910	4865	6340	3420	4880	4882.65	0.00	0	755	4946	4912	4881	4847	4816	4930	4865	57	1460	200	3120	5	1	28652800	1398	-33.42	2.52	12	0.34	-146.00	1940.00	7230	20240117	-32.50	3575	20231006	36.50	7230	-32.50	20240117	4165	17.17	20240102	7230	-32.50	20240117	3575	36.50	20231006	7.22	N	065450	200	57 억		0	N	N	0	N	00	N
120	20240711	100603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4890	10	2	0.20	340067865	69642	15.15	4880	4910	4865	6340	3420	4880	4883.14	0.00	0	5906	4946	4912	4881	4847	4816	4930	4865	57	1460	200	3120	5	1	28652800	1401	-33.49	2.52	12	0.24	-146.00	1940.00	7230	20240117	-32.37	3575	20231006	36.78	7230	-32.37	20240117	4165	17.41	20240102	7230	-32.37	20240117	3575	36.78	20231006	7.22	N	065450	200	57 억		0	N	N	0	N	00	N
121	20240711	090600	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4900	20	2	0.41	68798860	14077	3.06	4880	4905	4875	6340	3420	4880	4888.00	0.00	0	3777	4946	4912	4881	4847	4816	4930	4865	57	1460	200	3120	5	1	28652800	1404	-33.56	2.53	12	0.05	-146.00	1940.00	7230	20240117	-32.23	3575	20231006	37.06	7230	-32.23	20240117	4165	17.65	20240102	7230	-32.23	20240117	3575	37.06	20231006	7.22	N	065450	200	57 억		0	N	N	0	N	00	N
122	20240710	160601	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4880	0	3	0.00	2199987940	450891	76.53	4875	4915	4850	6340	3420	4880	4879.20	0.00	0	-37868	5003	4941	4903	4841	4803	4922	4822	57	1460	200	3120	5	1	28652800	1398	-33.42	2.52	12	1.57	-146.00	1940.00	7230	20240117	-32.50	3575	20231006	36.50	7230	-32.50	20240117	4165	17.17	20240102	7230	-32.50	20240117	3575	36.50	20231006	7.27	N	065450	200	57 억		0	N	N	0	N	00	N
123	20240710	150603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4885	5	2	0.10	2098476640	430093	73.00	4875	4915	4850	6340	3420	4880	4879.12	0.00	0	-37000	5003	4941	4903	4841	4803	4922	4822	57	1460	200	3120	5	1	28652800	1400	-33.46	2.52	12	1.50	-146.00	1940.00	7230	20240117	-32.43	3575	20231006	36.64	7230	-32.43	20240117	4165	17.29	20240102	7230	-32.43	20240117	3575	36.64	20231006	7.27	N	065450	200	57 억		0	N	N	0	N	00	N
124	20240710	140600	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4875	-5	5	-0.10	1817773915	372442	63.21	4875	4915	4850	6340	3420	4880	4880.69	0.00	0	-29470	5003	4941	4903	4841	4803	4922	4822	57	1460	200	3120	5	1	28652800	1397	-33.39	2.51	12	1.30	-146.00	1940.00	7230	20240117	-32.57	3575	20231006	36.36	7230	-32.57	20240117	4165	17.05	20240102	7230	-32.57	20240117	3575	36.36	20231006	7.27	N	065450	200	57 억		0	N	N	0	N	00	N
125	20240710	130601	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4885	5	2	0.10	1597077580	327178	55.53	4875	4915	4850	6340	3420	4880	4881.37	0.00	0	-29725	5003	4941	4903	4841	4803	4922	4822	57	1460	200	3120	5	1	28652800	1400	-33.46	2.52	12	1.14	-146.00	1940.00	7230	20240117	-32.43	3575	20231006	36.64	7230	-32.43	20240117	4165	17.29	20240102	7230	-32.43	20240117	3575	36.64	20231006	7.27	N	065450	200	57 억		0	N	N	0	N	00	N
126	20240710	120602	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4865	-15	5	-0.31	1377221930	282057	47.87	4875	4915	4850	6340	3420	4880	4882.78	0.00	0	-27148	5003	4941	4903	4841	4803	4922	4822	57	1460	200	3120	5	1	28652800	1394	-33.32	2.51	12	0.98	-146.00	1940.00	7230	20240117	-32.71	3575	20231006	36.08	7230	-32.71	20240117	4165	16.81	20240102	7230	-32.71	20240117	3575	36.08	20231006	7.27	N	065450	200	57 억		0	N	N	0	N	00	N
127	20240710	110602	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4880	0	3	0.00	1174749055	240522	40.82	4875	4915	4850	6340	3420	4880	4884.16	0.00	0	297	5003	4941	4903	4841	4803	4922	4822	57	1460	200	3120	5	1	28652800	1398	-33.42	2.52	12	0.84	-146.00	1940.00	7230	20240117	-32.50	3575	20231006	36.50	7230	-32.50	20240117	4165	17.17	20240102	7230	-32.50	20240117	3575	36.50	20231006	7.27	N	065450	200	57 억		0	N	N	0	N	00	N
128	20240710	100558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4910	30	2	0.61	849922875	174055	29.54	4875	4915	4850	6340	3420	4880	4883.07	0.00	0	-87	5003	4941	4903	4841	4803	4922	4822	57	1460	200	3120	5	1	28652800	1407	-33.63	2.53	12	0.61	-146.00	1940.00	7230	20240117	-32.09	3575	20231006	37.34	7230	-32.09	20240117	4165	17.89	20240102	7230	-32.09	20240117	3575	37.34	20231006	7.27	N	065450	200	57 억		0	N	N	0	N	00	N
129	20240710	090600	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4870	-10	5	-0.20	427047595	87714	14.89	4875	4890	4850	6340	3420	4880	4868.64	0.00	0	-9514	5003	4941	4903	4841	4803	4922	4822	57	1460	200	3120	5	1	28652800	1395	-33.36	2.51	12	0.31	-146.00	1940.00	7230	20240117	-32.64	3575	20231006	36.22	7230	-32.64	20240117	4165	16.93	20240102	7230	-32.64	20240117	3575	36.22	20231006	7.27	N	065450	200	57 억		0	N	N	0	N	00	N
130	20240709	160559	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4880	-10	5	-0.20	2859675185	582146	64.41	4920	4965	4865	6350	3425	4890	4912.42	0.00	0	-63979	5216	5052	4946	4782	4676	5135	4865	57	1460	200	3120	5	1	28652800	1398	-33.42	2.52	12	2.03	-146.00	1940.00	7230	20240117	-32.50	3575	20231006	36.50	7230	-32.50	20240117	4165	17.17	20240102	7230	-32.50	20240117	3575	36.50	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
131	20240709	150600	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4880	-10	5	-0.20	2754558100	560608	62.03	4920	4965	4865	6350	3425	4890	4913.52	0.00	0	-55713	5216	5052	4946	4782	4676	5135	4865	57	1460	200	3120	5	1	28652800	1398	-33.42	2.52	12	1.96	-146.00	1940.00	7230	20240117	-32.50	3575	20231006	36.50	7230	-32.50	20240117	4165	17.17	20240102	7230	-32.50	20240117	3575	36.50	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
132	20240709	140601	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4890	0	3	0.00	2166698360	440057	48.69	4920	4965	4880	6350	3425	4890	4923.68	0.00	0	-23579	5216	5052	4946	4782	4676	5135	4865	57	1460	200	3120	5	1	28652800	1401	-33.49	2.52	12	1.54	-146.00	1940.00	7230	20240117	-32.37	3575	20231006	36.78	7230	-32.37	20240117	4165	17.41	20240102	7230	-32.37	20240117	3575	36.78	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
133	20240709	130603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4885	-5	5	-0.10	2013944285	408836	45.24	4920	4965	4880	6350	3425	4890	4926.04	0.00	0	-18829	5216	5052	4946	4782	4676	5135	4865	57	1460	200	3120	5	1	28652800	1400	-33.46	2.52	12	1.43	-146.00	1940.00	7230	20240117	-32.43	3575	20231006	36.64	7230	-32.43	20240117	4165	17.29	20240102	7230	-32.43	20240117	3575	36.64	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
134	20240709	120604	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4900	10	2	0.20	1744667580	353776	39.14	4920	4965	4895	6350	3425	4890	4931.56	0.00	0	-14125	5216	5052	4946	4782	4676	5135	4865	57	1460	200	3120	5	1	28652800	1404	-33.56	2.53	12	1.23	-146.00	1940.00	7230	20240117	-32.23	3575	20231006	37.06	7230	-32.23	20240117	4165	17.65	20240102	7230	-32.23	20240117	3575	37.06	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
135	20240709	110602	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4950	60	2	1.23	1323222110	268098	29.66	4920	4965	4910	6350	3425	4890	4935.59	0.00	0	41009	5216	5052	4946	4782	4676	5135	4865	57	1460	200	3120	5	1	28652800	1418	-33.90	2.55	12	0.94	-146.00	1940.00	7230	20240117	-31.54	3575	20231006	38.46	7230	-31.54	20240117	4165	18.85	20240102	7230	-31.54	20240117	3575	38.46	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
136	20240709	100601	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4940	50	2	1.02	1013795675	205586	22.75	4920	4950	4910	6350	3425	4890	4931.25	0.00	0	42031	5216	5052	4946	4782	4676	5135	4865	57	1460	200	3120	5	1	28652800	1415	-33.84	2.55	12	0.72	-146.00	1940.00	7230	20240117	-31.67	3575	20231006	38.18	7230	-31.67	20240117	4165	18.61	20240102	7230	-31.67	20240117	3575	38.18	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
137	20240709	090600	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4915	25	2	0.51	355296480	72165	7.98	4920	4950	4910	6350	3425	4890	4923.39	0.00	0	2511	5216	5052	4946	4782	4676	5135	4865	57	1460	200	3120	5	1	28652800	1408	-33.66	2.53	12	0.25	-146.00	1940.00	7230	20240117	-32.02	3575	20231006	37.48	7230	-32.02	20240117	4165	18.01	20240102	7230	-32.02	20240117	3575	37.48	20231006	7.24	N	065450	200	57 억		0	N	N	0	N	00	N
138	20240708	160556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4890	15	2	0.31	4209552130	854391	188.59	4855	5110	4840	6330	3415	4875	4927.27	0.00	0	20412	4965	4920	4870	4825	4775	4942	4847	57	1455	200	3120	5	1	28652800	1401	-33.49	2.52	12	2.98	-146.00	1940.00	7230	20240117	-32.37	3575	20231006	36.78	7230	-32.37	20240117	4165	17.41	20240102	7230	-32.37	20240117	3575	36.78	20231006	7.26	N	065450	200	57 억		0	N	N	0	N	00	N
139	20240708	150558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4910	35	2	0.72	3902227635	791645	174.74	4855	5110	4840	6330	3415	4875	4929.27	0.00	0	21068	4965	4920	4870	4825	4775	4942	4847	57	1455	200	3120	5	1	28652800	1407	-33.63	2.53	12	2.76	-146.00	1940.00	7230	20240117	-32.09	3575	20231006	37.34	7230	-32.09	20240117	4165	17.89	20240102	7230	-32.09	20240117	3575	37.34	20231006	7.26	N	065450	200	57 억		0	N	N	0	N	00	N
140	20240708	140559	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4895	20	2	0.41	1537681085	313582	69.22	4855	4955	4840	6330	3415	4875	4903.61	0.00	0	73199	4965	4920	4870	4825	4775	4942	4847	57	1455	200	3120	5	1	28652800	1403	-33.53	2.52	12	1.09	-146.00	1940.00	7230	20240117	-32.30	3575	20231006	36.92	7230	-32.30	20240117	4165	17.53	20240102	7230	-32.30	20240117	3575	36.92	20231006	7.26	N	065450	200	57 억		0	N	N	0	N	00	N
141	20240708	130555	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4900	25	2	0.51	1424207550	290406	64.10	4855	4955	4840	6330	3415	4875	4904.20	0.00	0	68587	4965	4920	4870	4825	4775	4942	4847	57	1455	200	3120	5	1	28652800	1404	-33.56	2.53	12	1.01	-146.00	1940.00	7230	20240117	-32.23	3575	20231006	37.06	7230	-32.23	20240117	4165	17.65	20240102	7230	-32.23	20240117	3575	37.06	20231006	7.26	N	065450	200	57 억		0	N	N	0	N	00	N
142	20240708	120558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4930	55	2	1.13	1335815880	272366	60.12	4855	4955	4840	6330	3415	4875	4904.49	0.00	0	68658	4965	4920	4870	4825	4775	4942	4847	57	1455	200	3120	5	1	28652800	1413	-33.77	2.54	12	0.95	-146.00	1940.00	7230	20240117	-31.81	3575	20231006	37.90	7230	-31.81	20240117	4165	18.37	20240102	7230	-31.81	20240117	3575	37.90	20231006	7.26	N	065450	200	57 억		0	N	N	0	N	00	N
143	20240708	110555	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4930	55	2	1.13	1181083490	240888	53.17	4855	4955	4840	6330	3415	4875	4903.05	0.00	0	79330	4965	4920	4870	4825	4775	4942	4847	57	1455	200	3120	5	1	28652800	1413	-33.77	2.54	12	0.84	-146.00	1940.00	7230	20240117	-31.81	3575	20231006	37.90	7230	-31.81	20240117	4165	18.37	20240102	7230	-31.81	20240117	3575	37.90	20231006	7.26	N	065450	200	57 억		0	N	N	0	N	00	N
144	20240708	100556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4935	60	2	1.23	900671870	183894	40.59	4855	4955	4840	6330	3415	4875	4897.78	0.00	0	79069	4965	4920	4870	4825	4775	4942	4847	57	1455	200	3120	5	1	28652800	1414	-33.80	2.54	12	0.64	-146.00	1940.00	7230	20240117	-31.74	3575	20231006	38.04	7230	-31.74	20240117	4165	18.49	20240102	7230	-31.74	20240117	3575	38.04	20231006	7.26	N	065450	200	57 억		0	N	N	0	N	00	N
145	20240708	090556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4860	-15	5	-0.31	263984570	54312	11.99	4855	4880	4840	6330	3415	4875	4860.51	0.00	0	20153	4965	4920	4870	4825	4775	4942	4847	57	1455	200	3120	5	1	28652800	1393	-33.29	2.51	12	0.19	-146.00	1940.00	7230	20240117	-32.78	3575	20231006	35.94	7230	-32.78	20240117	4165	16.69	20240102	7230	-32.78	20240117	3575	35.94	20231006	7.26	N	065450	200	57 억		0	N	N	0	N	00	N
146	20240705	160554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4875	0	3	0.00	2129827745	438739	100.78	4860	4915	4820	6330	3415	4875	4854.38	0.00	0	3842	4988	4931	4893	4836	4798	4960	4865	57	1455	200	3120	5	1	28652800	1397	-33.39	2.51	12	1.53	-146.00	1940.00	7230	20240117	-32.57	3575	20231006	36.36	7230	-32.57	20240117	4165	17.05	20240102	7230	-32.57	20240117	3575	36.36	20231006	7.50	N	065450	200	57 억		0	N	N	0	N	00	N
147	20240705	150556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4900	25	2	0.51	1966840055	405375	93.12	4860	4900	4820	6330	3415	4875	4851.90	0.00	0	5922	4988	4931	4893	4836	4798	4960	4865	57	1455	200	3120	5	1	28652800	1404	-33.56	2.53	12	1.41	-146.00	1940.00	7230	20240117	-32.23	3575	20231006	37.06	7230	-32.23	20240117	4165	17.65	20240102	7230	-32.23	20240117	3575	37.06	20231006	7.50	N	065450	200	57 억		0	N	N	0	N	00	N
148	20240705	140556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4850	-25	5	-0.51	1682946070	347191	79.75	4860	4890	4820	6330	3415	4875	4847.32	0.00	0	-9016	4988	4931	4893	4836	4798	4960	4865	57	1455	200	3120	5	1	28652800	1390	-33.22	2.50	12	1.21	-146.00	1940.00	7230	20240117	-32.92	3575	20231006	35.66	7230	-32.92	20240117	4165	16.45	20240102	7230	-32.92	20240117	3575	35.66	20231006	7.50	N	065450	200	57 억		0	N	N	0	N	00	N
149	20240705	130555	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4840	-35	5	-0.72	1505851535	310680	71.36	4860	4890	4820	6330	3415	4875	4846.95	0.00	0	-16899	4988	4931	4893	4836	4798	4960	4865	57	1455	200	3120	5	1	28652800	1387	-33.15	2.49	12	1.08	-146.00	1940.00	7230	20240117	-33.06	3575	20231006	35.38	7230	-33.06	20240117	4165	16.21	20240102	7230	-33.06	20240117	3575	35.38	20231006	7.50	N	065450	200	57 억		0	N	N	0	N	00	N
150	20240705	120556	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4830	-45	5	-0.92	1323900490	273015	62.71	4860	4890	4825	6330	3415	4875	4849.18	0.00	0	-28298	4988	4931	4893	4836	4798	4960	4865	57	1455	200	3120	5	1	28652800	1384	-33.08	2.49	12	0.95	-146.00	1940.00	7230	20240117	-33.20	3575	20231006	35.10	7230	-33.20	20240117	4165	15.97	20240102	7230	-33.20	20240117	3575	35.10	20231006	7.50	N	065450	200	57 억		0	N	N	0	N	00	N
151	20240705	110554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4840	-35	5	-0.72	989539005	203794	46.81	4860	4890	4830	6330	3415	4875	4855.58	0.00	0	-41280	4988	4931	4893	4836	4798	4960	4865	57	1455	200	3120	5	1	28652800	1387	-33.15	2.49	12	0.71	-146.00	1940.00	7230	20240117	-33.06	3575	20231006	35.38	7230	-33.06	20240117	4165	16.21	20240102	7230	-33.06	20240117	3575	35.38	20231006	7.50	N	065450	200	57 억		0	N	N	0	N	00	N
152	20240705	100554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4875	0	3	0.00	544714950	112057	25.74	4860	4890	4840	6330	3415	4875	4861.05	0.00	0	-3214	4988	4931	4893	4836	4798	4960	4865	57	1455	200	3120	5	1	28652800	1397	-33.39	2.51	12	0.39	-146.00	1940.00	7230	20240117	-32.57	3575	20231006	36.36	7230	-32.57	20240117	4165	17.05	20240102	7230	-32.57	20240117	3575	36.36	20231006	7.50	N	065450	200	57 억		0	N	N	0	N	00	N
153	20240705	090555	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4865	-10	5	-0.21	129550715	26652	6.12	4860	4870	4850	6330	3415	4875	4860.82	0.00	0	3907	4988	4931	4893	4836	4798	4960	4865	57	1455	200	3120	5	1	28652800	1394	-33.32	2.51	12	0.09	-146.00	1940.00	7230	20240117	-32.71	3575	20231006	36.08	7230	-32.71	20240117	4165	16.81	20240102	7230	-32.71	20240117	3575	36.08	20231006	7.50	N	065450	200	57 억		0	N	N	0	N	00	N
154	20240704	160552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4875	-5	5	-0.10	2073336605	424139	58.80	4870	4950	4855	6340	3420	4880	4888.47	0.00	0	-6206	5056	4967	4906	4817	4756	4937	4787	57	1460	200	3120	5	1	28652800	1397	-33.39	2.51	12	1.48	-146.00	1940.00	7230	20240117	-32.57	3575	20231006	36.36	7230	-32.57	20240117	4165	17.05	20240102	7230	-32.57	20240117	3575	36.36	20231006	7.79	N	065450	200	57 억		0	N	N	0	N	00	N
155	20240704	150554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4870	-10	5	-0.20	1811627810	370337	51.34	4870	4950	4855	6340	3420	4880	4891.87	0.00	0	-1487	5056	4967	4906	4817	4756	4937	4787	57	1460	200	3120	5	1	28652800	1395	-33.36	2.51	12	1.29	-146.00	1940.00	7230	20240117	-32.64	3575	20231006	36.22	7230	-32.64	20240117	4165	16.93	20240102	7230	-32.64	20240117	3575	36.22	20231006	7.79	N	065450	200	57 억		0	N	N	0	N	00	N
156	20240704	140553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4870	-10	5	-0.20	1593802760	325638	45.14	4870	4950	4855	6340	3420	4880	4894.45	0.00	0	18878	5056	4967	4906	4817	4756	4937	4787	57	1460	200	3120	5	1	28652800	1395	-33.36	2.51	12	1.14	-146.00	1940.00	7230	20240117	-32.64	3575	20231006	36.22	7230	-32.64	20240117	4165	16.93	20240102	7230	-32.64	20240117	3575	36.22	20231006	7.79	N	065450	200	57 억		0	N	N	0	N	00	N
157	20240704	130554	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4890	10	2	0.20	1438152185	293735	40.72	4870	4950	4855	6340	3420	4880	4896.15	0.00	0	21700	5056	4967	4906	4817	4756	4937	4787	57	1460	200	3120	5	1	28652800	1401	-33.49	2.52	12	1.03	-146.00	1940.00	7230	20240117	-32.37	3575	20231006	36.78	7230	-32.37	20240117	4165	17.41	20240102	7230	-32.37	20240117	3575	36.78	20231006	7.79	N	065450	200	57 억		0	N	N	0	N	00	N
158	20240704	120553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4895	15	2	0.31	1253361515	255851	35.47	4870	4950	4855	6340	3420	4880	4898.88	0.00	0	25539	5056	4967	4906	4817	4756	4937	4787	57	1460	200	3120	5	1	28652800	1403	-33.53	2.52	12	0.89	-146.00	1940.00	7230	20240117	-32.30	3575	20231006	36.92	7230	-32.30	20240117	4165	17.53	20240102	7230	-32.30	20240117	3575	36.92	20231006	7.79	N	065450	200	57 억		0	N	N	0	N	00	N
159	20240704	110552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4915	35	2	0.72	1076646385	219753	30.46	4870	4950	4855	6340	3420	4880	4899.46	0.00	0	23677	5056	4967	4906	4817	4756	4937	4787	57	1460	200	3120	5	1	28652800	1408	-33.66	2.53	12	0.77	-146.00	1940.00	7230	20240117	-32.02	3575	20231006	37.48	7230	-32.02	20240117	4165	18.01	20240102	7230	-32.02	20240117	3575	37.48	20231006	7.79	N	065450	200	57 억		0	N	N	0	N	00	N
160	20240704	100553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4910	30	2	0.61	721077990	147151	20.40	4870	4950	4855	6340	3420	4880	4900.43	0.00	0	66186	5056	4967	4906	4817	4756	4937	4787	57	1460	200	3120	5	1	28652800	1407	-33.63	2.53	12	0.51	-146.00	1940.00	7230	20240117	-32.09	3575	20231006	37.34	7230	-32.09	20240117	4165	17.89	20240102	7230	-32.09	20240117	3575	37.34	20231006	7.79	N	065450	200	57 억		0	N	N	0	N	00	N
161	20240704	090553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4875	-5	5	-0.10	231740000	47545	6.59	4870	4905	4855	6340	3420	4880	4873.96	0.00	0	23682	5056	4967	4906	4817	4756	4937	4787	57	1460	200	3120	5	1	28652800	1397	-33.39	2.51	12	0.17	-146.00	1940.00	7230	20240117	-32.57	3575	20231006	36.36	7230	-32.57	20240117	4165	17.05	20240102	7230	-32.57	20240117	3575	36.36	20231006	7.79	N	065450	200	57 억		0	N	N	0	N	00	N
162	20240703	160550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4880	-115	5	-2.30	3462963415	706708	90.15	4970	4995	4845	6490	3500	4995	4900.16	0.00	0	-9767	5121	5057	4986	4922	4851	5022	4887	57	1495	200	3190	5	1	28652800	1398	-33.42	2.52	12	2.47	-146.00	1940.00	7230	20240117	-32.50	3575	20231006	36.50	7230	-32.50	20240117	4165	17.17	20240102	7230	-32.50	20240117	3575	36.50	20231006	7.72	N	065450	200	57 억		0	N	N	0	N	00	N
163	20240703	150552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4875	-120	5	-2.40	3254628760	663993	84.70	4970	4995	4845	6490	3500	4995	4901.60	0.00	0	-29812	5121	5057	4986	4922	4851	5022	4887	57	1495	200	3190	5	1	28652800	1397	-33.39	2.51	12	2.32	-146.00	1940.00	7230	20240117	-32.57	3575	20231006	36.36	7230	-32.57	20240117	4165	17.05	20240102	7230	-32.57	20240117	3575	36.36	20231006	7.72	N	065450	200	57 억		0	N	N	0	N	00	N
164	20240703	140552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4865	-130	5	-2.60	2693045925	548708	69.99	4970	4995	4845	6490	3500	4995	4907.97	0.00	0	-79467	5121	5057	4986	4922	4851	5022	4887	57	1495	200	3190	5	1	28652800	1394	-33.32	2.51	12	1.92	-146.00	1940.00	7230	20240117	-32.71	3575	20231006	36.08	7230	-32.71	20240117	4165	16.81	20240102	7230	-32.71	20240117	3575	36.08	20231006	7.72	N	065450	200	57 억		0	N	N	0	N	00	N
165	20240703	130551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4855	-140	5	-2.80	2462099800	501196	63.93	4970	4995	4850	6490	3500	4995	4912.44	0.00	0	-96362	5121	5057	4986	4922	4851	5022	4887	57	1495	200	3190	5	1	28652800	1391	-33.25	2.50	12	1.75	-146.00	1940.00	7230	20240117	-32.85	3575	20231006	35.80	7230	-32.85	20240117	4165	16.57	20240102	7230	-32.85	20240117	3575	35.80	20231006	7.72	N	065450	200	57 억		0	N	N	0	N	00	N
166	20240703	120550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4870	-125	5	-2.50	2070475400	420594	53.65	4970	4995	4865	6490	3500	4995	4922.73	0.00	0	-94784	5121	5057	4986	4922	4851	5022	4887	57	1495	200	3190	5	1	28652800	1395	-33.36	2.51	12	1.47	-146.00	1940.00	7230	20240117	-32.64	3575	20231006	36.22	7230	-32.64	20240117	4165	16.93	20240102	7230	-32.64	20240117	3575	36.22	20231006	7.72	N	065450	200	57 억		0	N	N	0	N	00	N
167	20240703	110553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4900	-95	5	-1.90	1581953370	320604	40.90	4970	4995	4895	6490	3500	4995	4934.28	0.00	0	-85743	5121	5057	4986	4922	4851	5022	4887	57	1495	200	3190	5	1	28652800	1404	-33.56	2.53	12	1.12	-146.00	1940.00	7230	20240117	-32.23	3575	20231006	37.06	7230	-32.23	20240117	4165	17.65	20240102	7230	-32.23	20240117	3575	37.06	20231006	7.72	N	065450	200	57 억		0	N	N	0	N	00	N
168	20240703	100553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4955	-40	5	-0.80	675476400	136087	17.36	4970	4995	4940	6490	3500	4995	4963.55	0.00	0	-29362	5121	5057	4986	4922	4851	5022	4887	57	1495	200	3190	5	1	28652800	1420	-33.94	2.55	12	0.47	-146.00	1940.00	7230	20240117	-31.47	3575	20231006	38.60	7230	-31.47	20240117	4165	18.97	20240102	7230	-31.47	20240117	3575	38.60	20231006	7.72	N	065450	200	57 억		0	N	N	0	N	00	N
169	20240703	090551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4975	-20	5	-0.40	128414300	25822	3.29	4970	4995	4965	6490	3500	4995	4973.02	0.00	0	-541	5121	5057	4986	4922	4851	5022	4887	57	1495	200	3190	5	1	28652800	1425	-34.08	2.56	12	0.09	-146.00	1940.00	7230	20240117	-31.19	3575	20231006	39.16	7230	-31.19	20240117	4165	19.45	20240102	7230	-31.19	20240117	3575	39.16	20231006	7.72	N	065450	200	57 억		0	N	N	0	N	00	N
170	20240702	160549	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4995	-55	5	-1.09	3853453970	773202	73.38	5050	5050	4915	6560	3540	5050	4983.37	0.00	0	39767	5236	5142	5086	4992	4936	5115	4965	57	1510	200	3230	5	1	28652800	1431	-34.21	2.57	12	2.70	-146.00	1940.00	7230	20240117	-30.91	3575	20231006	39.72	7230	-30.91	20240117	4165	19.93	20240102	7230	-30.91	20240117	3575	39.72	20231006	7.88	N	065450	200	57 억		0	N	N	0	N	00	N
171	20240702	150551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5010	-40	5	-0.79	3664837945	735488	69.80	5050	5050	4915	6560	3540	5050	4982.47	0.00	0	31326	5236	5142	5086	4992	4936	5115	4965	57	1510	200	3230	10	1	28652800	1436	-34.32	2.58	12	2.57	-146.00	1940.00	7230	20240117	-30.71	3575	20231006	40.14	7230	-30.71	20240117	4165	20.29	20240102	7230	-30.71	20240117	3575	40.14	20231006	7.88	N	065450	200	57 억		0	N	N	0	N	00	N
172	20240702	140550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4995	-55	5	-1.09	3360943805	674592	64.02	5050	5050	4915	6560	3540	5050	4981.75	0.00	0	-6246	5236	5142	5086	4992	4936	5115	4965	57	1510	200	3230	5	1	28652800	1431	-34.21	2.57	12	2.35	-146.00	1940.00	7230	20240117	-30.91	3575	20231006	39.72	7230	-30.91	20240117	4165	19.93	20240102	7230	-30.91	20240117	3575	39.72	20231006	7.88	N	065450	200	57 억		0	N	N	0	N	00	N
173	20240702	130550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5000	-50	5	-0.99	3106897870	623715	59.19	5050	5050	4915	6560	3540	5050	4980.79	0.00	0	-21931	5236	5142	5086	4992	4936	5115	4965	57	1510	200	3230	10	1	28652800	1433	-34.25	2.58	12	2.18	-146.00	1940.00	7230	20240117	-30.84	3575	20231006	39.86	7230	-30.84	20240117	4165	20.05	20240102	7230	-30.84	20240117	3575	39.86	20231006	7.88	N	065450	200	57 억		0	N	N	0	N	00	N
174	20240702	120551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5010	-40	5	-0.79	2789324730	560024	53.15	5050	5050	4915	6560	3540	5050	4980.18	0.00	0	-37462	5236	5142	5086	4992	4936	5115	4965	57	1510	200	3230	10	1	28652800	1436	-34.32	2.58	12	1.95	-146.00	1940.00	7230	20240117	-30.71	3575	20231006	40.14	7230	-30.71	20240117	4165	20.29	20240102	7230	-30.71	20240117	3575	40.14	20231006	7.88	N	065450	200	57 억		0	N	N	0	N	00	N
175	20240702	110550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4995	-55	5	-1.09	2662087100	534593	50.74	5050	5050	4915	6560	3540	5050	4979.07	0.00	0	-36205	5236	5142	5086	4992	4936	5115	4965	57	1510	200	3230	5	1	28652800	1431	-34.21	2.57	12	1.87	-146.00	1940.00	7230	20240117	-30.91	3575	20231006	39.72	7230	-30.91	20240117	4165	19.93	20240102	7230	-30.91	20240117	3575	39.72	20231006	7.88	N	065450	200	57 억		0	N	N	0	N	00	N
176	20240702	100550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4990	-60	5	-1.19	2180561805	438021	41.57	5050	5050	4915	6560	3540	5050	4977.49	0.00	0	-41974	5236	5142	5086	4992	4936	5115	4965	57	1510	200	3230	5	1	28652800	1430	-34.18	2.57	12	1.53	-146.00	1940.00	7230	20240117	-30.98	3575	20231006	39.58	7230	-30.98	20240117	4165	19.81	20240102	7230	-30.98	20240117	3575	39.58	20231006	7.88	N	065450	200	57 억		0	N	N	0	N	00	N
177	20240702	090551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5020	-30	5	-0.59	327737740	65114	6.18	5050	5050	5020	6560	3540	5050	5032.09	0.00	0	1348	5236	5142	5086	4992	4936	5115	4965	57	1510	200	3230	10	1	28652800	1438	-34.38	2.59	12	0.23	-146.00	1940.00	7230	20240117	-30.57	3575	20231006	40.42	7230	-30.57	20240117	4165	20.53	20240102	7230	-30.57	20240117	3575	40.42	20231006	7.88	N	065450	200	57 억		0	N	N	0	N	00	N
178	20240701	160548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5050	-100	5	-1.94	5253064480	1030343	119.12	5150	5180	5030	6690	3610	5150	5098.55	0.00	0	-45366	5263	5206	5153	5096	5043	5235	5125	57	1540	200	3290	10	1	28652800	1447	-34.59	2.60	12	3.60	-146.00	1940.00	7230	20240117	-30.15	3575	20231006	41.26	7230	-30.15	20240117	4165	21.25	20240102	7230	-30.15	20240117	3575	41.26	20231006	7.79	N	065450	200	57 억		0	N	N	0	N	00	N
179	20240701	150550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5050	-100	5	-1.94	4735234710	927756	107.26	5150	5180	5030	6690	3610	5150	5103.95	0.00	0	-78400	5263	5206	5153	5096	5043	5235	5125	57	1540	200	3290	10	1	28652800	1447	-34.59	2.60	12	3.24	-146.00	1940.00	7230	20240117	-30.15	3575	20231006	41.26	7230	-30.15	20240117	4165	21.25	20240102	7230	-30.15	20240117	3575	41.26	20231006	7.79	N	065450	200	57 억		0	N	N	0	N	00	N
180	20240701	140549	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5090	-60	5	-1.17	3974855190	777516	89.89	5150	5180	5060	6690	3610	5150	5112.23	0.00	0	-90837	5263	5206	5153	5096	5043	5235	5125	57	1540	200	3290	10	1	28652800	1458	-34.86	2.62	12	2.71	-146.00	1940.00	7230	20240117	-29.60	3575	20231006	42.38	7230	-29.60	20240117	4165	22.21	20240102	7230	-29.60	20240117	3575	42.38	20231006	7.79	N	065450	200	57 억		0	N	N	0	N	00	N
181	20240701	130549	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5090	-60	5	-1.17	3754671210	734214	84.88	5150	5180	5060	6690	3610	5150	5113.85	0.00	0	-95782	5263	5206	5153	5096	5043	5235	5125	57	1540	200	3290	10	1	28652800	1458	-34.86	2.62	12	2.56	-146.00	1940.00	7230	20240117	-29.60	3575	20231006	42.38	7230	-29.60	20240117	4165	22.21	20240102	7230	-29.60	20240117	3575	42.38	20231006	7.79	N	065450	200	57 억		0	N	N	0	N	00	N
182	20240701	120550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5080	-70	5	-1.36	3381311440	660629	76.37	5150	5180	5060	6690	3610	5150	5118.30	0.00	0	-93201	5263	5206	5153	5096	5043	5235	5125	57	1540	200	3290	10	1	28652800	1456	-34.79	2.62	12	2.31	-146.00	1940.00	7230	20240117	-29.74	3575	20231006	42.10	7230	-29.74	20240117	4165	21.97	20240102	7230	-29.74	20240117	3575	42.10	20231006	7.79	N	065450	200	57 억		0	N	N	0	N	00	N
183	20240701	110548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5100	-50	5	-0.97	2528759430	492782	56.97	5150	5180	5090	6690	3610	5150	5131.58	0.00	0	-43456	5263	5206	5153	5096	5043	5235	5125	57	1540	200	3290	10	1	28652800	1461	-34.93	2.63	12	1.72	-146.00	1940.00	7230	20240117	-29.46	3575	20231006	42.66	7230	-29.46	20240117	4165	22.45	20240102	7230	-29.46	20240117	3575	42.66	20231006	7.79	N	065450	200	57 억		0	N	N	0	N	00	N
184	20240701	100548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5170	20	2	0.39	1495507280	290961	33.64	5150	5180	5100	6690	3610	5150	5139.88	0.00	0	-9466	5263	5206	5153	5096	5043	5235	5125	57	1540	200	3290	10	1	28652800	1481	-35.41	2.66	12	1.02	-146.00	1940.00	7230	20240117	-28.49	3575	20231006	44.62	7230	-28.49	20240117	4165	24.13	20240102	7230	-28.49	20240117	3575	44.62	20231006	7.79	N	065450	200	57 억		0	N	N	0	N	00	N
185	20240701	090547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5130	-20	5	-0.39	333331120	64841	7.50	5150	5150	5110	6690	3610	5150	5140.69	0.00	0	14711	5263	5206	5153	5096	5043	5235	5125	57	1540	200	3290	10	1	28652800	1470	-35.14	2.64	12	0.23	-146.00	1940.00	7230	20240117	-29.05	3575	20231006	43.50	7230	-29.05	20240117	4165	23.17	20240102	7230	-29.05	20240117	3575	43.50	20231006	7.79	N	065450	200	57 억		0	N	N	0	N	00	N