KissMeData/137940/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	160852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	372	-6	5	-1.59	141908521	374837	28.22	374	386	371	491	265	378	378.60	21.02	0	5682	425	401	387	363	349	394	356	80	113	100	220	1	1	78320992	291	-1.77	0.34	12	0.48	-210.00	1102.00	955	20231212	-61.05	298	20240624	24.83	878	-57.63	20240102	298	24.83	20240624	955	-61.05	20231212	298	24.83	20240624	0.00	N	137940	100	80 억		16466935	N	N	0	N	00	N
3	20240731	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	378	0	3	0.00	113883983	299806	22.57	374	386	374	491	265	378	379.86	21.02	0	-15210	425	401	387	363	349	394	356	80	113	100	220	1	1	78320992	296	-1.80	0.34	12	0.38	-210.00	1102.00	955	20231212	-60.42	298	20240624	26.85	878	-56.95	20240102	298	26.85	20240624	955	-60.42	20231212	298	26.85	20240624	0.00	N	137940	100	80 억		16466935	N	N	0	N	00	N
4	20240731	140903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	377	-1	5	-0.26	112319562	295659	22.26	374	386	374	491	265	378	379.90	21.02	0	-12473	425	401	387	363	349	394	356	80	113	100	220	1	1	78320992	295	-1.80	0.34	12	0.38	-210.00	1102.00	955	20231212	-60.52	298	20240624	26.51	878	-57.06	20240102	298	26.51	20240624	955	-60.52	20231212	298	26.51	20240624	0.00	N	137940	100	80 억		16466935	N	N	0	N	00	N
5	20240731	130859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	378	0	3	0.00	110187047	290021	21.84	374	386	374	491	265	378	379.93	21.02	0	-14011	425	401	387	363	349	394	356	80	113	100	220	1	1	78320992	296	-1.80	0.34	12	0.37	-210.00	1102.00	955	20231212	-60.42	298	20240624	26.85	878	-56.95	20240102	298	26.85	20240624	955	-60.42	20231212	298	26.85	20240624	0.00	N	137940	100	80 억		16466935	N	N	0	N	00	N
6	20240731	120859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	382	4	2	1.06	108420191	285351	21.49	374	386	374	491	265	378	379.95	21.02	0	-14520	425	401	387	363	349	394	356	80	113	100	220	1	1	78320992	299	-1.82	0.35	12	0.36	-210.00	1102.00	955	20231212	-60.00	298	20240624	28.19	878	-56.49	20240102	298	28.19	20240624	955	-60.00	20231212	298	28.19	20240624	0.00	N	137940	100	80 억		16466935	N	N	0	N	00	N
7	20240731	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	376	-2	5	-0.53	80050665	210055	15.82	374	386	374	491	265	378	381.09	21.02	0	894	425	401	387	363	349	394	356	80	113	100	220	1	1	78320992	294	-1.79	0.34	12	0.27	-210.00	1102.00	955	20231212	-60.63	298	20240624	26.17	878	-57.18	20240102	298	26.17	20240624	955	-60.63	20231212	298	26.17	20240624	0.00	N	137940	100	80 억		16466935	N	N	0	N	00	N
8	20240731	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	384	6	2	1.59	59332775	155543	11.71	374	386	374	491	265	378	381.46	21.02	0	1633	425	401	387	363	349	394	356	80	113	100	220	1	1	78320992	301	-1.83	0.35	12	0.20	-210.00	1102.00	955	20231212	-59.79	298	20240624	28.86	878	-56.26	20240102	298	28.86	20240624	955	-59.79	20231212	298	28.86	20240624	0.00	N	137940	100	80 억		16466935	N	N	0	N	00	N
9	20240731	090857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	379	1	2	0.26	16548430	43713	3.29	374	386	374	491	265	378	378.57	21.02	0	15710	425	401	387	363	349	394	356	80	113	100	220	1	1	78320992	297	-1.80	0.34	12	0.06	-210.00	1102.00	955	20231212	-60.31	298	20240624	27.18	878	-56.83	20240102	298	27.18	20240624	955	-60.31	20231212	298	27.18	20240624	0.00	N	137940	100	80 억		16466935	N	N	0	N	00	N
10	20240730	160836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	378	-15	5	-3.82	517816393	1327047	35.24	392	411	373	510	276	393	390.20	21.12	0	-78190	450	421	387	358	324	436	373	80	117	100	230	1	1	78320992	296	-1.80	0.34	12	1.69	-210.00	1102.00	955	20231212	-60.42	298	20240624	26.85	878	-56.95	20240102	298	26.85	20240624	955	-60.42	20231212	298	26.85	20240624	0.00	N	137940	100	80 억		16544313	N	N	0	N	00	N
11	20240730	150853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	380	-13	5	-3.31	508830082	1303291	34.61	392	411	373	510	276	393	390.42	21.12	0	-77290	450	421	387	358	324	436	373	80	117	100	230	1	1	78320992	298	-1.81	0.34	12	1.66	-210.00	1102.00	955	20231212	-60.21	298	20240624	27.52	878	-56.72	20240102	298	27.52	20240624	955	-60.21	20231212	298	27.52	20240624	0.00	N	137940	100	80 억		16544313	N	N	0	N	00	N
12	20240730	140842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	381	-12	5	-3.05	485018403	1240571	32.95	392	411	373	510	276	393	390.96	21.12	0	-76318	450	421	387	358	324	436	373	80	117	100	230	1	1	78320992	298	-1.81	0.35	12	1.58	-210.00	1102.00	955	20231212	-60.10	298	20240624	27.85	878	-56.61	20240102	298	27.85	20240624	955	-60.10	20231212	298	27.85	20240624	0.00	N	137940	100	80 억		16544313	N	N	0	N	00	N
13	20240730	130848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	378	-15	5	-3.82	450560015	1148869	30.51	392	411	375	510	276	393	392.18	21.12	0	-106067	450	421	387	358	324	436	373	80	117	100	230	1	1	78320992	296	-1.80	0.34	12	1.47	-210.00	1102.00	955	20231212	-60.42	298	20240624	26.85	878	-56.95	20240102	298	26.85	20240624	955	-60.42	20231212	298	26.85	20240624	0.00	N	137940	100	80 억		16544313	N	N	0	N	00	N
14	20240730	120840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	377	-16	5	-4.07	433680784	1103924	29.32	392	411	375	510	276	393	392.85	21.12	0	-104115	450	421	387	358	324	436	373	80	117	100	230	1	1	78320992	295	-1.80	0.34	12	1.41	-210.00	1102.00	955	20231212	-60.52	298	20240624	26.51	878	-57.06	20240102	298	26.51	20240624	955	-60.52	20231212	298	26.51	20240624	0.00	N	137940	100	80 억		16544313	N	N	0	N	00	N
15	20240730	110848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	378	-15	5	-3.82	413851317	1051234	27.92	392	411	375	510	276	393	393.68	21.12	0	-108418	450	421	387	358	324	436	373	80	117	100	230	1	1	78320992	296	-1.80	0.34	12	1.34	-210.00	1102.00	955	20231212	-60.42	298	20240624	26.85	878	-56.95	20240102	298	26.85	20240624	955	-60.42	20231212	298	26.85	20240624	0.00	N	137940	100	80 억		16544313	N	N	0	N	00	N
16	20240730	100852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	388	-5	5	-1.27	317797574	799176	21.22	392	411	384	510	276	393	397.66	21.12	0	-69989	450	421	387	358	324	436	373	80	117	100	230	1	1	78320992	304	-1.85	0.35	12	1.02	-210.00	1102.00	955	20231212	-59.37	298	20240624	30.20	878	-55.81	20240102	298	30.20	20240624	955	-59.37	20231212	298	30.20	20240624	0.00	N	137940	100	80 억		16544313	N	N	0	N	00	N
17	20240730	090855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	403	10	2	2.54	148270089	368796	9.79	392	411	390	510	276	393	402.04	21.12	0	-24152	450	421	387	358	324	436	373	80	117	100	230	1	1	78320992	316	-1.92	0.37	12	0.47	-210.00	1102.00	955	20231212	-57.80	298	20240624	35.23	878	-54.10	20240102	298	35.23	20240624	955	-57.80	20231212	298	35.23	20240624	0.00	N	137940	100	80 억		16544313	N	N	0	N	00	N
18	20240729	160835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	393	26	2	7.08	1470146629	3751232	342.94	364	416	353	477	257	367	391.91	21.02	0	85024	416	391	377	352	338	384	345	80	110	100	220	1	1	78320992	308	-1.87	0.36	12	4.79	-210.00	1102.00	955	20231212	-58.85	298	20240624	31.88	878	-55.24	20240102	298	31.88	20240624	955	-58.85	20231212	298	31.88	20240624	0.00	N	137940	100	80 억		16460164	N	N	0	N	00	N
19	20240729	150849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	401	34	2	9.26	1412917729	3605986	329.67	364	416	353	477	257	367	391.83	21.02	0	71236	416	391	377	352	338	384	345	80	110	100	220	1	1	78320992	314	-1.91	0.36	12	4.60	-210.00	1102.00	955	20231212	-58.01	298	20240624	34.56	878	-54.33	20240102	298	34.56	20240624	955	-58.01	20231212	298	34.56	20240624	0.00	N	137940	100	80 억		16460164	N	N	0	N	00	N
20	20240729	140853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	394	27	2	7.36	1131460712	2899915	265.12	364	416	353	477	257	367	390.17	21.02	0	-8280	416	391	377	352	338	384	345	80	110	100	220	1	1	78320992	309	-1.88	0.36	12	3.70	-210.00	1102.00	955	20231212	-58.74	298	20240624	32.21	878	-55.13	20240102	298	32.21	20240624	955	-58.74	20231212	298	32.21	20240624	0.00	N	137940	100	80 억		16460164	N	N	0	N	00	N
21	20240729	130854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	391	24	2	6.54	463705056	1239614	113.33	364	396	353	477	257	367	374.07	21.02	0	87365	416	391	377	352	338	384	345	80	110	100	220	1	1	78320992	306	-1.86	0.35	12	1.58	-210.00	1102.00	955	20231212	-59.06	298	20240624	31.21	878	-55.47	20240102	298	31.21	20240624	955	-59.06	20231212	298	31.21	20240624	0.00	N	137940	100	80 억		16460164	N	N	0	N	00	N
22	20240729	120851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	375	8	2	2.18	361124692	972982	88.95	364	391	353	477	257	367	371.15	21.02	0	14655	416	391	377	352	338	384	345	80	110	100	220	1	1	78320992	294	-1.79	0.34	12	1.24	-210.00	1102.00	955	20231212	-60.73	298	20240624	25.84	878	-57.29	20240102	298	25.84	20240624	955	-60.73	20231212	298	25.84	20240624	0.00	N	137940	100	80 억		16460164	N	N	0	N	00	N
23	20240729	110842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	371	4	2	1.09	168560863	467072	42.70	364	373	353	477	257	367	360.89	21.02	0	129803	416	391	377	352	338	384	345	80	110	100	220	1	1	78320992	291	-1.77	0.34	12	0.60	-210.00	1102.00	955	20231212	-61.15	298	20240624	24.50	878	-57.74	20240102	298	24.50	20240624	955	-61.15	20231212	298	24.50	20240624	0.00	N	137940	100	80 억		16460164	N	N	0	N	00	N
24	20240729	100840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	369	2	2	0.54	151899403	421624	38.55	364	372	353	477	257	367	360.27	21.02	0	131024	416	391	377	352	338	384	345	80	110	100	220	1	1	78320992	289	-1.76	0.33	12	0.54	-210.00	1102.00	955	20231212	-61.36	298	20240624	23.83	878	-57.97	20240102	298	23.83	20240624	955	-61.36	20231212	298	23.83	20240624	0.00	N	137940	100	80 억		16460164	N	N	0	N	00	N
25	20240729	090840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	359	-8	5	-2.18	50461546	140105	12.81	364	364	356	477	257	367	360.17	21.02	0	52746	416	391	377	352	338	384	345	80	110	100	220	1	1	78320992	281	-1.71	0.33	12	0.18	-210.00	1102.00	955	20231212	-62.41	298	20240624	20.47	878	-59.11	20240102	298	20.47	20240624	955	-62.41	20231212	298	20.47	20240624	0.00	N	137940	100	80 억		16460164	N	N	0	N	00	N
26	20240726	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	367	-22	5	-5.66	409197915	1086653	93.01	389	402	363	505	273	389	376.59	21.07	0	-41140	413	401	395	383	377	398	380	80	116	100	230	1	1	78320992	287	-1.75	0.33	12	1.39	-210.00	1102.00	955	20231212	-61.57	298	20240624	23.15	878	-58.20	20240102	298	23.15	20240624	955	-61.57	20231212	298	23.15	20240624	0.00	N	137940	100	80 억		16500029	N	N	0	N	00	N
27	20240726	150836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	367	-22	5	-5.66	402903228	1069516	91.55	389	402	363	505	273	389	376.71	21.07	0	-40819	413	401	395	383	377	398	380	80	116	100	230	1	1	78320992	287	-1.75	0.33	12	1.37	-210.00	1102.00	955	20231212	-61.57	298	20240624	23.15	878	-58.20	20240102	298	23.15	20240624	955	-61.57	20231212	298	23.15	20240624	0.00	N	137940	100	80 억		16500029	N	N	0	N	00	N
28	20240726	140836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	366	-23	5	-5.91	386873660	1025752	87.80	389	402	363	505	273	389	377.16	21.07	0	-35242	413	401	395	383	377	398	380	80	116	100	230	1	1	78320992	287	-1.74	0.33	12	1.31	-210.00	1102.00	955	20231212	-61.68	298	20240624	22.82	878	-58.31	20240102	298	22.82	20240624	955	-61.68	20231212	298	22.82	20240624	0.00	N	137940	100	80 억		16500029	N	N	0	N	00	N
29	20240726	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	368	-21	5	-5.40	359521454	950920	81.39	389	402	365	505	273	389	378.08	21.07	0	-29528	413	401	395	383	377	398	380	80	116	100	230	1	1	78320992	288	-1.75	0.33	12	1.21	-210.00	1102.00	955	20231212	-61.47	298	20240624	23.49	878	-58.09	20240102	298	23.49	20240624	955	-61.47	20231212	298	23.49	20240624	0.00	N	137940	100	80 억		16500029	N	N	0	N	00	N
30	20240726	120839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	367	-22	5	-5.66	339987233	897786	76.85	389	402	365	505	273	389	378.69	21.07	0	-28580	413	401	395	383	377	398	380	80	116	100	230	1	1	78320992	287	-1.75	0.33	12	1.15	-210.00	1102.00	955	20231212	-61.57	298	20240624	23.15	878	-58.20	20240102	298	23.15	20240624	955	-61.57	20231212	298	23.15	20240624	0.00	N	137940	100	80 억		16500029	N	N	0	N	00	N
31	20240726	110841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	369	-20	5	-5.14	319706640	842905	72.15	389	402	365	505	273	389	379.29	21.07	0	-16246	413	401	395	383	377	398	380	80	116	100	230	1	1	78320992	289	-1.76	0.33	12	1.08	-210.00	1102.00	955	20231212	-61.36	298	20240624	23.83	878	-57.97	20240102	298	23.83	20240624	955	-61.36	20231212	298	23.83	20240624	0.00	N	137940	100	80 억		16500029	N	N	0	N	00	N
32	20240726	100835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	371	-18	5	-4.63	270548990	709103	60.70	389	402	367	505	273	389	381.54	21.07	0	1541	413	401	395	383	377	398	380	80	116	100	230	1	1	78320992	291	-1.77	0.34	12	0.91	-210.00	1102.00	955	20231212	-61.15	298	20240624	24.50	878	-57.74	20240102	298	24.50	20240624	955	-61.15	20231212	298	24.50	20240624	0.00	N	137940	100	80 억		16500029	N	N	0	N	00	N
33	20240726	090831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	388	-1	5	-0.26	34302242	88061	7.54	389	395	388	505	273	389	389.53	21.07	0	-3448	413	401	395	383	377	398	380	80	116	100	230	1	1	78320992	304	-1.85	0.35	12	0.11	-210.00	1102.00	955	20231212	-59.37	298	20240624	30.20	878	-55.81	20240102	298	30.20	20240624	955	-59.37	20231212	298	30.20	20240624	0.00	N	137940	100	80 억		16500029	N	N	0	N	00	N
34	20240725	160832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	389	-18	5	-4.42	459305627	1161131	26.08	405	407	389	529	285	407	395.57	21.01	0	43627	451	428	407	384	363	440	396	80	122	100	240	1	1	78320992	305	-1.85	0.35	12	1.48	-210.00	1102.00	955	20231212	-59.27	298	20240624	30.54	878	-55.69	20240102	298	30.54	20240624	955	-59.27	20231212	298	30.54	20240624	0.00	N	137940	100	80 억		16456647	N	N	0	N	00	N
35	20240725	150842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	403	-4	5	-0.98	364813061	920909	20.68	405	407	389	529	285	407	396.14	21.01	0	17294	451	428	407	384	363	440	396	80	122	100	240	1	1	78320992	316	-1.92	0.37	12	1.18	-210.00	1102.00	955	20231212	-57.80	298	20240624	35.23	878	-54.10	20240102	298	35.23	20240624	955	-57.80	20231212	298	35.23	20240624	0.00	N	137940	100	80 억		16456647	N	N	0	N	00	N
36	20240725	140841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	394	-13	5	-3.19	316287447	799656	17.96	405	405	389	529	285	407	395.53	21.01	0	-1587	451	428	407	384	363	440	396	80	122	100	240	1	1	78320992	309	-1.88	0.36	12	1.02	-210.00	1102.00	955	20231212	-58.74	298	20240624	32.21	878	-55.13	20240102	298	32.21	20240624	955	-58.74	20231212	298	32.21	20240624	0.00	N	137940	100	80 억		16456647	N	N	0	N	00	N
37	20240725	130834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	392	-15	5	-3.69	306722545	775355	17.41	405	405	389	529	285	407	395.59	21.01	0	-2393	451	428	407	384	363	440	396	80	122	100	240	1	1	78320992	307	-1.87	0.36	12	0.99	-210.00	1102.00	955	20231212	-58.95	298	20240624	31.54	878	-55.35	20240102	298	31.54	20240624	955	-58.95	20231212	298	31.54	20240624	0.00	N	137940	100	80 억		16456647	N	N	0	N	00	N
38	20240725	120840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	394	-13	5	-3.19	278723163	704826	15.83	405	405	389	529	285	407	395.45	21.01	0	3291	451	428	407	384	363	440	396	80	122	100	240	1	1	78320992	309	-1.88	0.36	12	0.90	-210.00	1102.00	955	20231212	-58.74	298	20240624	32.21	878	-55.13	20240102	298	32.21	20240624	955	-58.74	20231212	298	32.21	20240624	0.00	N	137940	100	80 억		16456647	N	N	0	N	00	N
39	20240725	110835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	394	-13	5	-3.19	254296871	642487	14.43	405	405	389	529	285	407	395.80	21.01	0	-43	451	428	407	384	363	440	396	80	122	100	240	1	1	78320992	309	-1.88	0.36	12	0.82	-210.00	1102.00	955	20231212	-58.74	298	20240624	32.21	878	-55.13	20240102	298	32.21	20240624	955	-58.74	20231212	298	32.21	20240624	0.00	N	137940	100	80 억		16456647	N	N	0	N	00	N
40	20240725	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	395	-12	5	-2.95	232618990	587311	13.19	405	405	389	529	285	407	396.07	21.01	0	4935	451	428	407	384	363	440	396	80	122	100	240	1	1	78320992	309	-1.88	0.36	12	0.75	-210.00	1102.00	955	20231212	-58.64	298	20240624	32.55	878	-55.01	20240102	298	32.55	20240624	955	-58.64	20231212	298	32.55	20240624	0.00	N	137940	100	80 억		16456647	N	N	0	N	00	N
41	20240725	090829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	401	-6	5	-1.47	47857609	118986	2.67	405	405	395	529	285	407	402.21	21.01	0	-6887	451	428	407	384	363	440	396	80	122	100	240	1	1	78320992	314	-1.91	0.36	12	0.15	-210.00	1102.00	955	20231212	-58.01	298	20240624	34.56	878	-54.33	20240102	298	34.56	20240624	955	-58.01	20231212	298	34.56	20240624	0.00	N	137940	100	80 억		16456647	N	N	0	N	00	N
42	20240724	160827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	407	21	2	5.44	1824091885	4429459	230.60	386	430	386	501	271	386	411.81	21.00	0	4962	436	411	396	371	356	403	363	80	115	100	230	1	1	78320992	319	-1.94	0.37	12	5.66	-210.00	1102.00	955	20231212	-57.38	298	20240624	36.58	878	-53.64	20240102	298	36.58	20240624	955	-57.38	20231212	298	36.58	20240624	0.00	N	137940	100	80 억		16451089	N	N	0	N	00	N
43	20240724	150840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	405	19	2	4.92	1784441037	4331799	225.52	386	430	386	501	271	386	411.94	21.00	0	7184	436	411	396	371	356	403	363	80	115	100	230	1	1	78320992	317	-1.93	0.37	12	5.53	-210.00	1102.00	955	20231212	-57.59	298	20240624	35.91	878	-53.87	20240102	298	35.91	20240624	955	-57.59	20231212	298	35.91	20240624	0.00	N	137940	100	80 억		16451089	N	N	0	N	00	N
44	20240724	140835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	403	17	2	4.40	1716823261	4163266	216.74	386	430	386	501	271	386	412.37	21.00	0	-35294	436	411	396	371	356	403	363	80	115	100	230	1	1	78320992	316	-1.92	0.37	12	5.32	-210.00	1102.00	955	20231212	-57.80	298	20240624	35.23	878	-54.10	20240102	298	35.23	20240624	955	-57.80	20231212	298	35.23	20240624	0.00	N	137940	100	80 억		16451089	N	N	0	N	00	N
45	20240724	130839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	406	20	2	5.18	1637071042	3965372	206.44	386	430	386	501	271	386	412.84	21.00	0	-29168	436	411	396	371	356	403	363	80	115	100	230	1	1	78320992	318	-1.93	0.37	12	5.06	-210.00	1102.00	955	20231212	-57.49	298	20240624	36.24	878	-53.76	20240102	298	36.24	20240624	955	-57.49	20231212	298	36.24	20240624	0.00	N	137940	100	80 억		16451089	N	N	0	N	00	N
46	20240724	120838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	13	2	3.37	1433541725	3462704	180.27	386	430	386	501	271	386	413.99	21.00	0	35943	436	411	396	371	356	403	363	80	115	100	230	1	1	78320992	313	-1.90	0.36	12	4.42	-210.00	1102.00	955	20231212	-58.22	298	20240624	33.89	878	-54.56	20240102	298	33.89	20240624	955	-58.22	20231212	298	33.89	20240624	0.00	N	137940	100	80 억		16451089	N	N	0	N	00	N
47	20240724	110835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	401	15	2	3.89	1383030687	3336609	173.71	386	430	386	501	271	386	414.50	21.00	0	34581	436	411	396	371	356	403	363	80	115	100	230	1	1	78320992	314	-1.91	0.36	12	4.26	-210.00	1102.00	955	20231212	-58.01	298	20240624	34.56	878	-54.33	20240102	298	34.56	20240624	955	-58.01	20231212	298	34.56	20240624	0.00	N	137940	100	80 억		16451089	N	N	0	N	00	N
48	20240724	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	13	2	3.37	1293780687	3114429	162.14	386	430	386	501	271	386	415.42	21.00	0	12541	436	411	396	371	356	403	363	80	115	100	230	1	1	78320992	313	-1.90	0.36	12	3.98	-210.00	1102.00	955	20231212	-58.22	298	20240624	33.89	878	-54.56	20240102	298	33.89	20240624	955	-58.22	20231212	298	33.89	20240624	0.00	N	137940	100	80 억		16451089	N	N	0	N	00	N
49	20240724	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	411	25	2	6.48	147593890	364131	18.96	386	419	386	501	271	386	405.33	21.00	0	18622	436	411	396	371	356	403	363	80	115	100	230	1	1	78320992	322	-1.96	0.37	12	0.46	-210.00	1102.00	955	20231212	-56.96	298	20240624	37.92	878	-53.19	20240102	298	37.92	20240624	955	-56.96	20231212	298	37.92	20240624	0.00	N	137940	100	80 억		16451089	N	N	0	N	00	N
50	20240723	160823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	386	-16	5	-3.98	767995832	1915085	39.17	402	421	381	522	282	402	401.02	21.13	0	-95822	452	426	404	378	356	440	392	80	120	100	240	1	1	78320992	302	-1.84	0.35	12	2.45	-210.00	1102.00	955	20231212	-59.58	298	20240624	29.53	878	-56.04	20240102	298	29.53	20240624	955	-59.58	20231212	298	29.53	20240624	0.00	N	137940	100	80 억		16548128	N	N	0	N	00	N
51	20240723	150841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	386	-16	5	-3.98	743792272	1852131	37.88	402	421	385	522	282	402	401.59	21.13	0	-98087	452	426	404	378	356	440	392	80	120	100	240	1	1	78320992	302	-1.84	0.35	12	2.36	-210.00	1102.00	955	20231212	-59.58	298	20240624	29.53	878	-56.04	20240102	298	29.53	20240624	955	-59.58	20231212	298	29.53	20240624	0.00	N	137940	100	80 억		16548128	N	N	0	N	00	N
52	20240723	140827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	387	-15	5	-3.73	707198236	1757403	35.94	402	421	385	522	282	402	402.41	21.13	0	-100450	452	426	404	378	356	440	392	80	120	100	240	1	1	78320992	303	-1.84	0.35	12	2.24	-210.00	1102.00	955	20231212	-59.48	298	20240624	29.87	878	-55.92	20240102	298	29.87	20240624	955	-59.48	20231212	298	29.87	20240624	0.00	N	137940	100	80 억		16548128	N	N	0	N	00	N
53	20240723	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	393	-9	5	-2.24	622301643	1539706	31.49	402	421	392	522	282	402	404.17	21.13	0	-94984	452	426	404	378	356	440	392	80	120	100	240	1	1	78320992	308	-1.87	0.36	12	1.97	-210.00	1102.00	955	20231212	-58.85	298	20240624	31.88	878	-55.24	20240102	298	31.88	20240624	955	-58.85	20231212	298	31.88	20240624	0.00	N	137940	100	80 억		16548128	N	N	0	N	00	N
54	20240723	120828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	393	-9	5	-2.24	583232983	1440223	29.45	402	421	392	522	282	402	404.96	21.13	0	-95930	452	426	404	378	356	440	392	80	120	100	240	1	1	78320992	308	-1.87	0.36	12	1.84	-210.00	1102.00	955	20231212	-58.85	298	20240624	31.88	878	-55.24	20240102	298	31.88	20240624	955	-58.85	20231212	298	31.88	20240624	0.00	N	137940	100	80 억		16548128	N	N	0	N	00	N
55	20240723	110830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	398	-4	5	-1.00	539909610	1330512	27.21	402	421	395	522	282	402	405.79	21.13	0	-94967	452	426	404	378	356	440	392	80	120	100	240	1	1	78320992	312	-1.90	0.36	12	1.70	-210.00	1102.00	955	20231212	-58.32	298	20240624	33.56	878	-54.67	20240102	298	33.56	20240624	955	-58.32	20231212	298	33.56	20240624	0.00	N	137940	100	80 억		16548128	N	N	0	N	00	N
56	20240723	100825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	399	-3	5	-0.75	415356056	1017447	20.81	402	421	397	522	282	402	408.23	21.13	0	-113162	452	426	404	378	356	440	392	80	120	100	240	1	1	78320992	313	-1.90	0.36	12	1.30	-210.00	1102.00	955	20231212	-58.22	298	20240624	33.89	878	-54.56	20240102	298	33.89	20240624	955	-58.22	20231212	298	33.89	20240624	0.00	N	137940	100	80 억		16548128	N	N	0	N	00	N
57	20240723	090833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	418	16	2	3.98	74663768	182770	3.74	402	420	397	522	282	402	408.51	21.13	0	13805	452	426	404	378	356	440	392	80	120	100	240	1	1	78320992	327	-1.99	0.38	12	0.23	-210.00	1102.00	955	20231212	-56.23	298	20240624	40.27	878	-52.39	20240102	298	40.27	20240624	955	-56.23	20231212	298	40.27	20240624	0.00	N	137940	100	80 억		16548128	N	N	0	N	00	N
58	20240722	160820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	6	2	1.52	2003987649	4867598	39.29	391	430	382	514	278	396	411.70	21.18	0	-51622	465	430	398	363	331	448	381	80	118	100	230	1	1	78320992	315	-1.91	0.36	12	6.21	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16589458	N	N	0	N	00	N
59	20240722	150826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	6	2	1.52	1977567100	4801895	38.76	391	430	382	514	278	396	411.83	21.18	0	-51919	465	430	398	363	331	448	381	80	118	100	230	1	1	78320992	315	-1.91	0.36	12	6.13	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16589458	N	N	0	N	00	N
60	20240722	140831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	402	6	2	1.52	1931475647	4687200	37.84	391	430	382	514	278	396	412.07	21.18	0	-47000	465	430	398	363	331	448	381	80	118	100	230	1	1	78320992	315	-1.91	0.36	12	5.98	-210.00	1102.00	955	20231212	-57.91	298	20240624	34.90	878	-54.21	20240102	298	34.90	20240624	955	-57.91	20231212	298	34.90	20240624	0.00	N	137940	100	80 억		16589458	N	N	0	N	00	N
61	20240722	130827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	404	8	2	2.02	1857074158	4501833	36.34	391	430	382	514	278	396	412.52	21.18	0	-47125	465	430	398	363	331	448	381	80	118	100	230	1	1	78320992	316	-1.92	0.37	12	5.75	-210.00	1102.00	955	20231212	-57.70	298	20240624	35.57	878	-53.99	20240102	298	35.57	20240624	955	-57.70	20231212	298	35.57	20240624	0.00	N	137940	100	80 억		16589458	N	N	0	N	00	N
62	20240722	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	405	9	2	2.27	1747067967	4229636	34.14	391	430	382	514	278	396	413.05	21.18	0	-48487	465	430	398	363	331	448	381	80	118	100	230	1	1	78320992	317	-1.93	0.37	12	5.40	-210.00	1102.00	955	20231212	-57.59	298	20240624	35.91	878	-53.87	20240102	298	35.91	20240624	955	-57.59	20231212	298	35.91	20240624	0.00	N	137940	100	80 억		16589458	N	N	0	N	00	N
63	20240722	110823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	410	14	2	3.54	1613755071	3902289	31.50	391	430	382	514	278	396	413.54	21.18	0	-36705	465	430	398	363	331	448	381	80	118	100	230	1	1	78320992	321	-1.95	0.37	12	4.98	-210.00	1102.00	955	20231212	-57.07	298	20240624	37.58	878	-53.30	20240102	298	37.58	20240624	955	-57.07	20231212	298	37.58	20240624	0.00	N	137940	100	80 억		16589458	N	N	0	N	00	N
64	20240722	100826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	410	14	2	3.54	1326267268	3200917	25.84	391	430	382	514	278	396	414.34	21.18	0	-35197	465	430	398	363	331	448	381	80	118	100	230	1	1	78320992	321	-1.95	0.37	12	4.09	-210.00	1102.00	955	20231212	-57.07	298	20240624	37.58	878	-53.30	20240102	298	37.58	20240624	955	-57.07	20231212	298	37.58	20240624	0.00	N	137940	100	80 억		16589458	N	N	0	N	00	N
65	20240722	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	405	9	2	2.27	185424275	463227	3.74	391	412	382	514	278	396	400.29	21.18	0	-6116	465	430	398	363	331	448	381	80	118	100	230	1	1	78320992	317	-1.93	0.37	12	0.59	-210.00	1102.00	955	20231212	-57.59	298	20240624	35.91	878	-53.87	20240102	298	35.91	20240624	955	-57.59	20231212	298	35.91	20240624	0.00	N	137940	100	80 억		16589458	N	N	0	N	00	N
66	20240719	160804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	396	18	2	4.76	5046444661	12376417	65.81	375	433	366	491	265	378	407.75	21.24	0	-33989	470	424	398	352	326	447	375	80	113	100	220	1	1	78320992	310	-1.89	0.36	12	15.80	-210.00	1102.00	955	20231212	-58.53	298	20240624	32.89	878	-54.90	20240102	298	32.89	20240624	955	-58.53	20231212	298	32.89	20240624	0.00	N	137940	100	80 억		16634097	N	N	0	N	00	N
67	20240719	150812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	396	18	2	4.76	4991868226	12238783	65.07	375	433	366	491	265	378	407.88	21.24	0	-27796	470	424	398	352	326	447	375	80	113	100	220	1	1	78320992	310	-1.89	0.36	12	15.63	-210.00	1102.00	955	20231212	-58.53	298	20240624	32.89	878	-54.90	20240102	298	32.89	20240624	955	-58.53	20231212	298	32.89	20240624	0.00	N	137940	100	80 억		16634097	N	N	0	N	00	N
68	20240719	140816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	398	20	2	5.29	4816751141	11796201	62.72	375	433	366	491	265	378	408.33	21.24	0	19196	470	424	398	352	326	447	375	80	113	100	220	1	1	78320992	312	-1.90	0.36	12	15.06	-210.00	1102.00	955	20231212	-58.32	298	20240624	33.56	878	-54.67	20240102	298	33.56	20240624	955	-58.32	20231212	298	33.56	20240624	0.00	N	137940	100	80 억		16634097	N	N	0	N	00	N
69	20240719	130806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	403	25	2	6.61	4594838938	11238022	59.75	375	433	366	491	265	378	408.87	21.24	0	-41078	470	424	398	352	326	447	375	80	113	100	220	1	1	78320992	316	-1.92	0.37	12	14.35	-210.00	1102.00	955	20231212	-57.80	298	20240624	35.23	878	-54.10	20240102	298	35.23	20240624	955	-57.80	20231212	298	35.23	20240624	0.00	N	137940	100	80 억		16634097	N	N	0	N	00	N
70	20240719	120807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	406	28	2	7.41	4385676118	10720703	57.00	375	433	366	491	265	378	409.09	21.24	0	-40635	470	424	398	352	326	447	375	80	113	100	220	1	1	78320992	318	-1.93	0.37	12	13.69	-210.00	1102.00	955	20231212	-57.49	298	20240624	36.24	878	-53.76	20240102	298	36.24	20240624	955	-57.49	20231212	298	36.24	20240624	0.00	N	137940	100	80 억		16634097	N	N	0	N	00	N
71	20240719	110814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	409	31	2	8.20	4065373290	9935290	52.83	375	433	366	491	265	378	409.19	21.24	0	-17324	470	424	398	352	326	447	375	80	113	100	220	1	1	78320992	320	-1.95	0.37	12	12.69	-210.00	1102.00	955	20231212	-57.17	298	20240624	37.25	878	-53.42	20240102	298	37.25	20240624	955	-57.17	20231212	298	37.25	20240624	0.00	N	137940	100	80 억		16634097	N	N	0	N	00	N
72	20240719	100730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	421	43	2	11.38	2975210694	7268350	38.65	375	433	366	491	265	378	409.34	21.24	0	-23746	470	424	398	352	326	447	375	80	113	100	220	1	1	78320992	330	-2.00	0.38	12	9.28	-210.00	1102.00	955	20231212	-55.92	298	20240624	41.28	878	-52.05	20240102	298	41.28	20240624	955	-55.92	20231212	298	41.28	20240624	0.00	N	137940	100	80 억		16634097	N	N	0	N	00	N
73	20240719	090820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	391	13	2	3.44	204454965	537200	2.86	375	394	366	491	265	378	380.60	21.24	0	6929	470	424	398	352	326	447	375	80	113	100	220	1	1	78320992	306	-1.86	0.35	12	0.69	-210.00	1102.00	955	20231212	-59.06	298	20240624	31.21	878	-55.47	20240102	298	31.21	20240624	955	-59.06	20231212	298	31.21	20240624	0.00	N	137940	100	80 억		16634097	N	N	0	N	00	N
74	20240718	160759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	378	1	2	0.27	7792559278	18750625	96.11	377	444	372	490	264	377	415.60	21.16	0	61523	447	411	361	325	275	430	344	80	113	100	220	1	1	78320992	296	-1.80	0.34	12	23.94	-210.00	1102.00	955	20231212	-60.42	298	20240624	26.85	878	-56.95	20240102	298	26.85	20240624	955	-60.42	20231212	298	26.85	20240624	0.00	N	137940	100	80 억		16572384	N	N	0	N	00	N
75	20240718	150807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	381	4	2	1.06	7717340612	18552652	95.10	377	444	372	490	264	377	415.97	21.16	0	43551	447	411	361	325	275	430	344	80	113	100	220	1	1	78320992	298	-1.81	0.35	12	23.69	-210.00	1102.00	955	20231212	-60.10	298	20240624	27.85	878	-56.61	20240102	298	27.85	20240624	955	-60.10	20231212	298	27.85	20240624	0.00	N	137940	100	80 억		16572384	N	N	0	N	00	N
76	20240718	140801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	387	10	2	2.65	7356577957	17604721	90.24	377	444	376	490	264	377	417.88	21.16	0	53967	447	411	361	325	275	430	344	80	113	100	220	1	1	78320992	303	-1.84	0.35	12	22.48	-210.00	1102.00	955	20231212	-59.48	298	20240624	29.87	878	-55.92	20240102	298	29.87	20240624	955	-59.48	20231212	298	29.87	20240624	0.00	N	137940	100	80 억		16572384	N	N	0	N	00	N
77	20240718	130802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	392	15	2	3.98	7016359935	16718300	85.70	377	444	376	490	264	377	419.69	21.16	0	86373	447	411	361	325	275	430	344	80	113	100	220	1	1	78320992	307	-1.87	0.36	12	21.35	-210.00	1102.00	955	20231212	-58.95	298	20240624	31.54	878	-55.35	20240102	298	31.54	20240624	955	-58.95	20231212	298	31.54	20240624	0.00	N	137940	100	80 억		16572384	N	N	0	N	00	N
78	20240718	120803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	417	40	2	10.61	6261128853	14824432	75.99	377	444	376	490	264	377	422.36	21.16	0	28342	447	411	361	325	275	430	344	80	113	100	220	1	1	78320992	327	-1.99	0.38	12	18.93	-210.00	1102.00	955	20231212	-56.34	298	20240624	39.93	878	-52.51	20240102	298	39.93	20240624	955	-56.34	20231212	298	39.93	20240624	0.00	N	137940	100	80 억		16572384	N	N	0	N	00	N
79	20240718	110808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	431	54	2	14.32	5596746590	13261568	67.98	377	444	376	490	264	377	422.03	21.16	0	18439	447	411	361	325	275	430	344	80	113	100	220	1	1	78320992	338	-2.05	0.39	12	16.93	-210.00	1102.00	955	20231212	-54.87	298	20240624	44.63	878	-50.91	20240102	298	44.63	20240624	955	-54.87	20231212	298	44.63	20240624	0.00	N	137940	100	80 억		16572384	N	N	0	N	00	N
80	20240718	100809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	424	47	2	12.47	4161244813	9907356	50.78	377	444	376	490	264	377	420.02	21.16	0	39647	447	411	361	325	275	430	344	80	113	100	220	1	1	78320992	332	-2.02	0.38	12	12.65	-210.00	1102.00	955	20231212	-55.60	298	20240624	42.28	878	-51.71	20240102	298	42.28	20240624	955	-55.60	20231212	298	42.28	20240624	0.00	N	137940	100	80 억		16572384	N	N	0	N	00	N
81	20240718	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	435	58	2	15.38	1224747031	2981414	15.28	377	438	376	490	264	377	410.82	21.16	0	273863	447	411	361	325	275	430	344	80	113	100	220	1	1	78320992	341	-2.07	0.39	12	3.81	-210.00	1102.00	955	20231212	-54.45	298	20240624	45.97	878	-50.46	20240102	298	45.97	20240624	955	-54.45	20231212	298	45.97	20240624	0.00	N	137940	100	80 억		16572384	N	N	0	N	00	N
82	20240717	160842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	377	66	2	21.22	7216461067	19352906	10063.08	311	397	311	404	218	311	372.88	21.34	0	-154090	338	324	316	302	294	320	298	80	93	100	180	1	1	78320992	295	-1.80	0.34	12	24.71	-210.00	1102.00	955	20231212	-60.52	298	20240624	26.51	878	-57.06	20240102	298	26.51	20240624	955	-60.52	20231212	298	26.51	20240624	0.00	N	137940	100	80 억		16716330	N	N	0	N	00	N
83	20240717	150846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	384	73	2	23.47	7051457184	18914096	9834.91	311	397	311	404	218	311	372.81	21.34	0	-182121	338	324	316	302	294	320	298	80	93	100	180	1	1	78320992	301	-1.83	0.35	12	24.15	-210.00	1102.00	955	20231212	-59.79	298	20240624	28.86	878	-56.26	20240102	298	28.86	20240624	955	-59.79	20231212	298	28.86	20240624	0.00	N	137940	100	80 억		16716330	N	N	0	N	00	N
84	20240717	140843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	379	68	2	21.86	6006673774	16184951	8415.81	311	397	311	404	218	311	371.13	21.34	0	-177723	338	324	316	302	294	320	298	80	93	100	180	1	1	78320992	297	-1.80	0.34	12	20.66	-210.00	1102.00	955	20231212	-60.31	298	20240624	27.18	878	-56.83	20240102	298	27.18	20240624	955	-60.31	20231212	298	27.18	20240624	0.00	N	137940	100	80 억		16716330	N	N	0	N	00	N
85	20240717	130842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	384	73	2	23.47	4775102531	12901676	6708.58	311	397	311	404	218	311	370.11	21.34	0	-150508	338	324	316	302	294	320	298	80	93	100	180	1	1	78320992	301	-1.83	0.35	12	16.47	-210.00	1102.00	955	20231212	-59.79	298	20240624	28.86	878	-56.26	20240102	298	28.86	20240624	955	-59.79	20231212	298	28.86	20240624	0.00	N	137940	100	80 억		16716330	N	N	0	N	00	N
86	20240717	120844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	360	49	2	15.76	2000854566	5656496	2941.25	311	367	311	404	218	311	353.73	21.34	0	-176263	338	324	316	302	294	320	298	80	93	100	180	1	1	78320992	282	-1.71	0.33	12	7.22	-210.00	1102.00	955	20231212	-62.30	298	20240624	20.81	878	-59.00	20240102	298	20.81	20240624	955	-62.30	20231212	298	20.81	20240624	0.00	N	137940	100	80 억		16716330	N	N	0	N	00	N
87	20240717	110843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	361	50	2	16.08	873748125	2500668	1300.29	311	367	311	404	218	311	349.41	21.34	0	-69827	338	324	316	302	294	320	298	80	93	100	180	1	1	78320992	283	-1.72	0.33	12	3.19	-210.00	1102.00	955	20231212	-62.20	298	20240624	21.14	878	-58.88	20240102	298	21.14	20240624	955	-62.20	20231212	298	21.14	20240624	0.00	N	137940	100	80 억		16716330	N	N	0	N	00	N
88	20240717	100842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	321	10	2	3.22	29093712	91980	47.83	311	321	311	404	218	311	316.30	21.34	0	6130	338	324	316	302	294	320	298	80	93	100	180	1	1	78320992	251	-1.53	0.29	12	0.12	-210.00	1102.00	955	20231212	-66.39	298	20240624	7.72	878	-63.44	20240102	298	7.72	20240624	955	-66.39	20231212	298	7.72	20240624	0.00	N	137940	100	80 억		16716330	N	N	0	N	00	N
89	20240717	090702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	315	4	2	1.29	2015349	6468	3.36	311	315	311	404	218	311	311.59	21.34	0	604	338	324	316	302	294	320	298	80	93	100	180	1	1	78320992	247	-1.50	0.29	12	0.01	-210.00	1102.00	955	20231212	-67.02	298	20240624	5.70	878	-64.12	20240102	298	5.70	20240624	955	-67.02	20231212	298	5.70	20240624	0.00	N	137940	100	80 억		16716330	N	N	0	N	00	N
90	20240716	160844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	311	-8	5	-2.51	60476646	192309	169.90	319	330	308	414	224	319	314.48	21.35	0	-8577	331	324	321	314	311	323	313	80	95	100	190	1	1	78320992	244	-1.48	0.28	12	0.25	-210.00	1102.00	955	20231212	-67.43	298	20240624	4.36	878	-64.58	20240102	298	4.36	20240624	955	-67.43	20231212	298	4.36	20240624	0.00	N	137940	100	80 억		16724502	N	N	0	N	00	N
91	20240716	150853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	310	-9	5	-2.82	55624024	176705	156.11	319	330	308	414	224	319	314.78	21.35	0	-7776	331	324	321	314	311	323	313	80	95	100	190	1	1	78320992	243	-1.48	0.28	12	0.23	-210.00	1102.00	955	20231212	-67.54	298	20240624	4.03	878	-64.69	20240102	298	4.03	20240624	955	-67.54	20231212	298	4.03	20240624	0.00	N	137940	100	80 억		16724502	N	N	0	N	00	N
92	20240716	140850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	311	-8	5	-2.51	52637572	167117	147.64	319	330	308	414	224	319	314.97	21.35	0	-5271	331	324	321	314	311	323	313	80	95	100	190	1	1	78320992	244	-1.48	0.28	12	0.21	-210.00	1102.00	955	20231212	-67.43	298	20240624	4.36	878	-64.58	20240102	298	4.36	20240624	955	-67.43	20231212	298	4.36	20240624	0.00	N	137940	100	80 억		16724502	N	N	0	N	00	N
93	20240716	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	312	-7	5	-2.19	42350061	133913	118.31	319	330	312	414	224	319	316.25	21.35	0	-5272	331	324	321	314	311	323	313	80	95	100	190	1	1	78320992	244	-1.49	0.28	12	0.17	-210.00	1102.00	955	20231212	-67.33	298	20240624	4.70	878	-64.46	20240102	298	4.70	20240624	955	-67.33	20231212	298	4.70	20240624	0.00	N	137940	100	80 억		16724502	N	N	0	N	00	N
94	20240716	120848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	314	-5	5	-1.57	40485496	127945	113.03	319	330	312	414	224	319	316.43	21.35	0	-5827	331	324	321	314	311	323	313	80	95	100	190	1	1	78320992	246	-1.50	0.28	12	0.16	-210.00	1102.00	955	20231212	-67.12	298	20240624	5.37	878	-64.24	20240102	298	5.37	20240624	955	-67.12	20231212	298	5.37	20240624	0.00	N	137940	100	80 억		16724502	N	N	0	N	00	N
95	20240716	110848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	314	-5	5	-1.57	36739915	115969	102.45	319	330	312	414	224	319	316.81	21.35	0	-4841	331	324	321	314	311	323	313	80	95	100	190	1	1	78320992	246	-1.50	0.28	12	0.15	-210.00	1102.00	955	20231212	-67.12	298	20240624	5.37	878	-64.24	20240102	298	5.37	20240624	955	-67.12	20231212	298	5.37	20240624	0.00	N	137940	100	80 억		16724502	N	N	0	N	00	N
96	20240716	100850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	314	-5	5	-1.57	17128375	53219	47.02	319	330	312	414	224	319	321.85	21.35	0	-5534	331	324	321	314	311	323	313	80	95	100	190	1	1	78320992	246	-1.50	0.28	12	0.07	-210.00	1102.00	955	20231212	-67.12	298	20240624	5.37	878	-64.24	20240102	298	5.37	20240624	955	-67.12	20231212	298	5.37	20240624	0.00	N	137940	100	80 억		16724502	N	N	0	N	00	N
97	20240716	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	322	3	2	0.94	1371652	4290	3.79	319	324	319	414	224	319	319.73	21.35	0	-954	331	324	321	314	311	323	313	80	95	100	190	1	1	78320992	252	-1.53	0.29	12	0.01	-210.00	1102.00	955	20231212	-66.28	298	20240624	8.05	878	-63.33	20240102	298	8.05	20240624	955	-66.28	20231212	298	8.05	20240624	0.00	N	137940	100	80 억		16724502	N	N	0	N	00	N
98	20240715	160835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	319	-2	5	-0.62	36207628	112840	103.94	328	328	318	417	225	321	320.88	21.35	0	5716	333	326	319	312	305	330	316	80	96	100	190	1	1	78320992	250	-1.52	0.29	12	0.14	-210.00	1102.00	955	20231212	-66.60	298	20240624	7.05	878	-63.67	20240102	298	7.05	20240624	955	-66.60	20231212	298	7.05	20240624	0.00	N	137940	100	80 억		16718277	N	N	0	N	00	N
99	20240715	150841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	320	-1	5	-0.31	35727045	111332	102.55	328	328	318	417	225	321	320.91	21.35	0	6675	333	326	319	312	305	330	316	80	96	100	190	1	1	78320992	251	-1.52	0.29	12	0.14	-210.00	1102.00	955	20231212	-66.49	298	20240624	7.38	878	-63.55	20240102	298	7.38	20240624	955	-66.49	20231212	298	7.38	20240624	0.00	N	137940	100	80 억		16718277	N	N	0	N	00	N
100	20240715	140839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	318	-3	5	-0.93	32040019	99774	91.91	328	328	318	417	225	321	321.13	21.35	0	6744	333	326	319	312	305	330	316	80	96	100	190	1	1	78320992	249	-1.51	0.29	12	0.13	-210.00	1102.00	955	20231212	-66.70	298	20240624	6.71	878	-63.78	20240102	298	6.71	20240624	955	-66.70	20231212	298	6.71	20240624	0.00	N	137940	100	80 억		16718277	N	N	0	N	00	N
101	20240715	130840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	321	0	3	0.00	30331417	94408	86.96	328	328	318	417	225	321	321.28	21.35	0	6806	333	326	319	312	305	330	316	80	96	100	190	1	1	78320992	251	-1.53	0.29	12	0.12	-210.00	1102.00	955	20231212	-66.39	298	20240624	7.72	878	-63.44	20240102	298	7.72	20240624	955	-66.39	20231212	298	7.72	20240624	0.00	N	137940	100	80 억		16718277	N	N	0	N	00	N
102	20240715	120839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	320	-1	5	-0.31	27073581	84169	77.53	328	328	318	417	225	321	321.66	21.35	0	5852	333	326	319	312	305	330	316	80	96	100	190	1	1	78320992	251	-1.52	0.29	12	0.11	-210.00	1102.00	955	20231212	-66.49	298	20240624	7.38	878	-63.55	20240102	298	7.38	20240624	955	-66.49	20231212	298	7.38	20240624	0.00	N	137940	100	80 억		16718277	N	N	0	N	00	N
103	20240715	110839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	319	-2	5	-0.62	23738179	73697	67.89	328	328	318	417	225	321	322.11	21.35	0	7252	333	326	319	312	305	330	316	80	96	100	190	1	1	78320992	250	-1.52	0.29	12	0.09	-210.00	1102.00	955	20231212	-66.60	298	20240624	7.05	878	-63.67	20240102	298	7.05	20240624	955	-66.60	20231212	298	7.05	20240624	0.00	N	137940	100	80 억		16718277	N	N	0	N	00	N
104	20240715	100839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	323	2	2	0.62	18062870	55909	51.50	328	328	320	417	225	321	323.08	21.35	0	7211	333	326	319	312	305	330	316	80	96	100	190	1	1	78320992	253	-1.54	0.29	12	0.07	-210.00	1102.00	955	20231212	-66.18	298	20240624	8.39	878	-63.21	20240102	298	8.39	20240624	955	-66.18	20231212	298	8.39	20240624	0.00	N	137940	100	80 억		16718277	N	N	0	N	00	N
105	20240715	090840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	328	7	2	2.18	5829589	17878	16.47	328	328	321	417	225	321	326.08	21.35	0	701	333	326	319	312	305	330	316	80	96	100	190	1	1	78320992	257	-1.56	0.30	12	0.02	-210.00	1102.00	955	20231212	-65.65	298	20240624	10.07	878	-62.64	20240102	298	10.07	20240624	955	-65.65	20231212	298	10.07	20240624	0.00	N	137940	100	80 억		16718277	N	N	0	N	00	N
106	20240712	160832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	321	2	2	0.63	34603419	108530	94.72	319	326	312	414	224	319	318.84	21.36	0	-20384	331	324	321	314	311	323	313	80	95	100	190	1	1	78320992	251	-1.53	0.29	12	0.14	-210.00	1102.00	955	20231212	-66.39	298	20240624	7.72	878	-63.44	20240102	298	7.72	20240624	955	-66.39	20231212	298	7.72	20240624	0.02	N	137940	100	80 억		16732205	N	N	0	N	00	N
107	20240712	150839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	319	0	3	0.00	28188346	88613	77.34	319	321	312	414	224	319	318.11	21.36	0	-19980	331	324	321	314	311	323	313	80	95	100	190	1	1	78320992	250	-1.52	0.29	12	0.11	-210.00	1102.00	955	20231212	-66.60	298	20240624	7.05	878	-63.67	20240102	298	7.05	20240624	955	-66.60	20231212	298	7.05	20240624	0.02	N	137940	100	80 억		16732205	N	N	0	N	00	N
108	20240712	140842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	316	-3	5	-0.94	25061612	78792	68.76	319	321	312	414	224	319	318.07	21.36	0	-13647	331	324	321	314	311	323	313	80	95	100	190	1	1	78320992	247	-1.50	0.29	12	0.10	-210.00	1102.00	955	20231212	-66.91	298	20240624	6.04	878	-64.01	20240102	298	6.04	20240624	955	-66.91	20231212	298	6.04	20240624	0.02	N	137940	100	80 억		16732205	N	N	0	N	00	N
109	20240712	130835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	319	0	3	0.00	16845528	52980	46.24	319	321	312	414	224	319	317.96	21.36	0	-12247	331	324	321	314	311	323	313	80	95	100	190	1	1	78320992	250	-1.52	0.29	12	0.07	-210.00	1102.00	955	20231212	-66.60	298	20240624	7.05	878	-63.67	20240102	298	7.05	20240624	955	-66.60	20231212	298	7.05	20240624	0.02	N	137940	100	80 억		16732205	N	N	0	N	00	N
110	20240712	120837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	319	0	3	0.00	8812926	27824	24.28	319	319	312	414	224	319	316.74	21.36	0	-11709	331	324	321	314	311	323	313	80	95	100	190	1	1	78320992	250	-1.52	0.29	12	0.04	-210.00	1102.00	955	20231212	-66.60	298	20240624	7.05	878	-63.67	20240102	298	7.05	20240624	955	-66.60	20231212	298	7.05	20240624	0.02	N	137940	100	80 억		16732205	N	N	0	N	00	N
111	20240712	110833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	317	-2	5	-0.63	8604058	27166	23.71	319	319	312	414	224	319	316.72	21.36	0	-11699	331	324	321	314	311	323	313	80	95	100	190	1	1	78320992	248	-1.51	0.29	12	0.03	-210.00	1102.00	955	20231212	-66.81	298	20240624	6.38	878	-63.90	20240102	298	6.38	20240624	955	-66.81	20231212	298	6.38	20240624	0.02	N	137940	100	80 억		16732205	N	N	0	N	00	N
112	20240712	100836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	316	-3	5	-0.94	5075411	16060	14.02	319	319	312	414	224	319	316.03	21.36	0	-5196	331	324	321	314	311	323	313	80	95	100	190	1	1	78320992	247	-1.50	0.29	12	0.02	-210.00	1102.00	955	20231212	-66.91	298	20240624	6.04	878	-64.01	20240102	298	6.04	20240624	955	-66.91	20231212	298	6.04	20240624	0.02	N	137940	100	80 억		16732205	N	N	0	N	00	N
113	20240712	090833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	316	-3	5	-0.94	2280245	7246	6.32	319	319	312	414	224	319	314.69	21.36	0	803	331	324	321	314	311	323	313	80	95	100	190	1	1	78320992	247	-1.50	0.29	12	0.01	-210.00	1102.00	955	20231212	-66.91	298	20240624	6.04	878	-64.01	20240102	298	6.04	20240624	955	-66.91	20231212	298	6.04	20240624	0.02	N	137940	100	80 억		16732205	N	N	0	N	00	N
114	20240711	160829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	319	-3	5	-0.93	36565550	113941	80.25	322	328	318	418	226	322	320.92	21.37	0	-4215	338	330	321	313	304	334	317	80	96	100	190	1	1	78320992	250	-1.52	0.29	12	0.15	-210.00	1102.00	955	20231212	-66.60	298	20240624	7.05	878	-63.67	20240102	298	7.05	20240624	955	-66.60	20231212	298	7.05	20240624	0.02	N	137940	100	80 억		16734675	N	N	0	N	00	N
115	20240711	150836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	321	-1	5	-0.31	36355627	113283	79.79	322	328	318	418	226	322	320.93	21.37	0	-3997	338	330	321	313	304	334	317	80	96	100	190	1	1	78320992	251	-1.53	0.29	12	0.14	-210.00	1102.00	955	20231212	-66.39	298	20240624	7.72	878	-63.44	20240102	298	7.72	20240624	955	-66.39	20231212	298	7.72	20240624	0.02	N	137940	100	80 억		16734675	N	N	0	N	00	N
116	20240711	140835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	322	0	3	0.00	36294428	113092	79.65	322	328	318	418	226	322	320.93	21.37	0	-3963	338	330	321	313	304	334	317	80	96	100	190	1	1	78320992	252	-1.53	0.29	12	0.14	-210.00	1102.00	955	20231212	-66.28	298	20240624	8.05	878	-63.33	20240102	298	8.05	20240624	955	-66.28	20231212	298	8.05	20240624	0.02	N	137940	100	80 억		16734675	N	N	0	N	00	N
117	20240711	130833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	320	-2	5	-0.62	34738689	108236	76.23	322	328	318	418	226	322	320.95	21.37	0	-2298	338	330	321	313	304	334	317	80	96	100	190	1	1	78320992	251	-1.52	0.29	12	0.14	-210.00	1102.00	955	20231212	-66.49	298	20240624	7.38	878	-63.55	20240102	298	7.38	20240624	955	-66.49	20231212	298	7.38	20240624	0.02	N	137940	100	80 억		16734675	N	N	0	N	00	N
118	20240711	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	319	-3	5	-0.93	32047565	99812	70.30	322	328	319	418	226	322	321.08	21.37	0	-1895	338	330	321	313	304	334	317	80	96	100	190	1	1	78320992	250	-1.52	0.29	12	0.13	-210.00	1102.00	955	20231212	-66.60	298	20240624	7.05	878	-63.67	20240102	298	7.05	20240624	955	-66.60	20231212	298	7.05	20240624	0.02	N	137940	100	80 억		16734675	N	N	0	N	00	N
119	20240711	110831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	323	1	2	0.31	31443071	97921	68.97	322	328	319	418	226	322	321.11	21.37	0	-1880	338	330	321	313	304	334	317	80	96	100	190	1	1	78320992	253	-1.54	0.29	12	0.13	-210.00	1102.00	955	20231212	-66.18	298	20240624	8.39	878	-63.21	20240102	298	8.39	20240624	955	-66.18	20231212	298	8.39	20240624	0.02	N	137940	100	80 억		16734675	N	N	0	N	00	N
120	20240711	100832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	324	2	2	0.62	12680839	39399	27.75	322	328	319	418	226	322	321.86	21.37	0	-5154	338	330	321	313	304	334	317	80	96	100	190	1	1	78320992	254	-1.54	0.29	12	0.05	-210.00	1102.00	955	20231212	-66.07	298	20240624	8.72	878	-63.10	20240102	298	8.72	20240624	955	-66.07	20231212	298	8.72	20240624	0.02	N	137940	100	80 억		16734675	N	N	0	N	00	N
121	20240711	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	320	-2	5	-0.62	8801526	27364	19.27	322	328	319	418	226	322	321.65	21.37	0	-2978	338	330	321	313	304	334	317	80	96	100	190	1	1	78320992	251	-1.52	0.29	12	0.03	-210.00	1102.00	955	20231212	-66.49	298	20240624	7.38	878	-63.55	20240102	298	7.38	20240624	955	-66.49	20231212	298	7.38	20240624	0.02	N	137940	100	80 억		16734675	N	N	0	N	00	N
122	20240710	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	322	4	2	1.26	45285109	141756	39.86	318	329	312	413	223	318	319.46	21.38	0	-14932	336	326	319	309	302	332	315	80	95	100	190	1	1	78320992	252	-1.53	0.29	12	0.18	-210.00	1102.00	955	20231212	-66.28	298	20240624	8.05	878	-63.33	20240102	298	8.05	20240624	955	-66.28	20231212	298	8.05	20240624	0.02	N	137940	100	80 억		16747966	N	N	0	N	00	N
123	20240710	150830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	323	5	2	1.57	44719174	139998	39.36	318	329	312	413	223	318	319.43	21.38	0	-14512	336	326	319	309	302	332	315	80	95	100	190	1	1	78320992	253	-1.54	0.29	12	0.18	-210.00	1102.00	955	20231212	-66.18	298	20240624	8.39	878	-63.21	20240102	298	8.39	20240624	955	-66.18	20231212	298	8.39	20240624	0.02	N	137940	100	80 억		16747966	N	N	0	N	00	N
124	20240710	140829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	322	4	2	1.26	35157560	110316	31.02	318	329	312	413	223	318	318.70	21.38	0	-14770	336	326	319	309	302	332	315	80	95	100	190	1	1	78320992	252	-1.53	0.29	12	0.14	-210.00	1102.00	955	20231212	-66.28	298	20240624	8.05	878	-63.33	20240102	298	8.05	20240624	955	-66.28	20231212	298	8.05	20240624	0.02	N	137940	100	80 억		16747966	N	N	0	N	00	N
125	20240710	130829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	318	0	3	0.00	29277606	92032	25.88	318	329	312	413	223	318	318.12	21.38	0	-12852	336	326	319	309	302	332	315	80	95	100	190	1	1	78320992	249	-1.51	0.29	12	0.12	-210.00	1102.00	955	20231212	-66.70	298	20240624	6.71	878	-63.78	20240102	298	6.71	20240624	955	-66.70	20231212	298	6.71	20240624	0.02	N	137940	100	80 억		16747966	N	N	0	N	00	N
126	20240710	120828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	322	4	2	1.26	24473806	77034	21.66	318	329	312	413	223	318	317.70	21.38	0	-11990	336	326	319	309	302	332	315	80	95	100	190	1	1	78320992	252	-1.53	0.29	12	0.10	-210.00	1102.00	955	20231212	-66.28	298	20240624	8.05	878	-63.33	20240102	298	8.05	20240624	955	-66.28	20231212	298	8.05	20240624	0.02	N	137940	100	80 억		16747966	N	N	0	N	00	N
127	20240710	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	315	-3	5	-0.94	9796059	31135	8.75	318	319	312	413	223	318	314.63	21.38	0	1868	336	326	319	309	302	332	315	80	95	100	190	1	1	78320992	247	-1.50	0.29	12	0.04	-210.00	1102.00	955	20231212	-67.02	298	20240624	5.70	878	-64.12	20240102	298	5.70	20240624	955	-67.02	20231212	298	5.70	20240624	0.02	N	137940	100	80 억		16747966	N	N	0	N	00	N
128	20240710	100824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	312	-6	5	-1.89	7129358	22668	6.37	318	319	312	413	223	318	314.51	21.38	0	1587	336	326	319	309	302	332	315	80	95	100	190	1	1	78320992	244	-1.49	0.28	12	0.03	-210.00	1102.00	955	20231212	-67.33	298	20240624	4.70	878	-64.46	20240102	298	4.70	20240624	955	-67.33	20231212	298	4.70	20240624	0.02	N	137940	100	80 억		16747966	N	N	0	N	00	N
129	20240710	090830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	317	-1	5	-0.31	2539044	8027	2.26	318	319	314	413	223	318	316.31	21.38	0	-940	336	326	319	309	302	332	315	80	95	100	190	1	1	78320992	248	-1.51	0.29	12	0.01	-210.00	1102.00	955	20231212	-66.81	298	20240624	6.38	878	-63.90	20240102	298	6.38	20240624	955	-66.81	20231212	298	6.38	20240624	0.02	N	137940	100	80 억		16747966	N	N	0	N	00	N
130	20240709	160825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	318	10	2	3.25	113239862	355652	52.56	313	329	312	400	216	308	318.40	21.33	0	47254	352	329	314	291	276	341	303	80	92	100	180	1	1	78320992	249	-1.51	0.29	12	0.45	-210.00	1102.00	955	20231212	-66.70	298	20240624	6.71	878	-63.78	20240102	298	6.71	20240624	955	-66.70	20231212	298	6.71	20240624	0.02	N	137940	100	80 억		16708194	N	N	0	N	00	N
131	20240709	150828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	318	10	2	3.25	109660365	344348	50.89	313	329	312	400	216	308	318.46	21.33	0	46880	352	329	314	291	276	341	303	80	92	100	180	1	1	78320992	249	-1.51	0.29	12	0.44	-210.00	1102.00	955	20231212	-66.70	298	20240624	6.71	878	-63.78	20240102	298	6.71	20240624	955	-66.70	20231212	298	6.71	20240624	0.02	N	137940	100	80 억		16708194	N	N	0	N	00	N
132	20240709	140828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	316	8	2	2.60	107100944	336258	49.69	313	329	312	400	216	308	318.51	21.33	0	46017	352	329	314	291	276	341	303	80	92	100	180	1	1	78320992	247	-1.50	0.29	12	0.43	-210.00	1102.00	955	20231212	-66.91	298	20240624	6.04	878	-64.01	20240102	298	6.04	20240624	955	-66.91	20231212	298	6.04	20240624	0.02	N	137940	100	80 억		16708194	N	N	0	N	00	N
133	20240709	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	316	8	2	2.60	98287789	308284	45.56	313	329	312	400	216	308	318.82	21.33	0	43371	352	329	314	291	276	341	303	80	92	100	180	1	1	78320992	247	-1.50	0.29	12	0.39	-210.00	1102.00	955	20231212	-66.91	298	20240624	6.04	878	-64.01	20240102	298	6.04	20240624	955	-66.91	20231212	298	6.04	20240624	0.02	N	137940	100	80 억		16708194	N	N	0	N	00	N
134	20240709	120832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	316	8	2	2.60	89713127	281064	41.53	313	329	312	400	216	308	319.19	21.33	0	41282	352	329	314	291	276	341	303	80	92	100	180	1	1	78320992	247	-1.50	0.29	12	0.36	-210.00	1102.00	955	20231212	-66.91	298	20240624	6.04	878	-64.01	20240102	298	6.04	20240624	955	-66.91	20231212	298	6.04	20240624	0.02	N	137940	100	80 억		16708194	N	N	0	N	00	N
135	20240709	110832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	314	6	2	1.95	88234025	276383	40.84	313	329	312	400	216	308	319.25	21.33	0	42197	352	329	314	291	276	341	303	80	92	100	180	1	1	78320992	246	-1.50	0.28	12	0.35	-210.00	1102.00	955	20231212	-67.12	298	20240624	5.37	878	-64.24	20240102	298	5.37	20240624	955	-67.12	20231212	298	5.37	20240624	0.02	N	137940	100	80 억		16708194	N	N	0	N	00	N
136	20240709	100829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	318	10	2	3.25	79188082	247565	36.58	313	329	312	400	216	308	319.87	21.33	0	40108	352	329	314	291	276	341	303	80	92	100	180	1	1	78320992	249	-1.51	0.29	12	0.32	-210.00	1102.00	955	20231212	-66.70	298	20240624	6.71	878	-63.78	20240102	298	6.71	20240624	955	-66.70	20231212	298	6.71	20240624	0.02	N	137940	100	80 억		16708194	N	N	0	N	00	N
137	20240709	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	316	8	2	2.60	3844504	12250	1.81	313	320	312	400	216	308	313.84	21.33	0	4788	352	329	314	291	276	341	303	80	92	100	180	1	1	78320992	247	-1.50	0.29	12	0.02	-210.00	1102.00	955	20231212	-66.91	298	20240624	6.04	878	-64.01	20240102	298	6.04	20240624	955	-66.91	20231212	298	6.04	20240624	0.02	N	137940	100	80 억		16708194	N	N	0	N	00	N
138	20240708	160822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	308	6	2	1.99	216301023	675121	308.19	299	337	299	392	212	302	320.39	21.28	0	45985	310	306	303	299	296	304	297	80	90	100	180	1	1	78320992	241	-1.47	0.28	12	0.86	-210.00	1102.00	955	20231212	-67.75	298	20240624	3.36	878	-64.92	20240102	298	3.36	20240624	955	-67.75	20231212	298	3.36	20240624	0.02	N	137940	100	80 억		16663334	N	N	0	N	00	N
139	20240708	150823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	328	26	2	8.61	104745738	333691	152.33	299	328	299	392	212	302	313.90	21.28	0	30697	310	306	303	299	296	304	297	80	90	100	180	1	1	78320992	257	-1.56	0.30	12	0.43	-210.00	1102.00	955	20231212	-65.65	298	20240624	10.07	878	-62.64	20240102	298	10.07	20240624	955	-65.65	20231212	298	10.07	20240624	0.02	N	137940	100	80 억		16663334	Y	N	0	N	00	N
140	20240708	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	304	2	2	0.66	26815957	88725	40.50	299	308	299	392	212	302	302.24	21.28	0	19505	310	306	303	299	296	304	297	80	90	100	180	1	1	78320992	238	-1.45	0.28	12	0.11	-210.00	1102.00	955	20231212	-68.17	298	20240624	2.01	878	-65.38	20240102	298	2.01	20240624	955	-68.17	20231212	298	2.01	20240624	0.02	N	137940	100	80 억		16663334	N	N	0	N	00	N
141	20240708	130822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	303	1	2	0.33	16146716	53532	24.44	299	308	299	392	212	302	301.63	21.28	0	10365	310	306	303	299	296	304	297	80	90	100	180	1	1	78320992	237	-1.44	0.27	12	0.07	-210.00	1102.00	955	20231212	-68.27	298	20240624	1.68	878	-65.49	20240102	298	1.68	20240624	955	-68.27	20231212	298	1.68	20240624	0.02	N	137940	100	80 억		16663334	N	N	0	N	00	N
142	20240708	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	302	0	3	0.00	14085457	46730	21.33	299	308	299	392	212	302	301.42	21.28	0	6454	310	306	303	299	296	304	297	80	90	100	180	1	1	78320992	237	-1.44	0.27	12	0.06	-210.00	1102.00	955	20231212	-68.38	298	20240624	1.34	878	-65.60	20240102	298	1.34	20240624	955	-68.38	20231212	298	1.34	20240624	0.02	N	137940	100	80 억		16663334	N	N	0	N	00	N
143	20240708	110821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	302	0	3	0.00	13210862	43831	20.01	299	308	299	392	212	302	301.40	21.28	0	6123	310	306	303	299	296	304	297	80	90	100	180	1	1	78320992	237	-1.44	0.27	12	0.06	-210.00	1102.00	955	20231212	-68.38	298	20240624	1.34	878	-65.60	20240102	298	1.34	20240624	955	-68.38	20231212	298	1.34	20240624	0.02	N	137940	100	80 억		16663334	N	N	0	N	00	N
144	20240708	100822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	304	2	2	0.66	7431822	24616	11.24	299	308	299	392	212	302	301.91	21.28	0	6064	310	306	303	299	296	304	297	80	90	100	180	1	1	78320992	238	-1.45	0.28	12	0.03	-210.00	1102.00	955	20231212	-68.17	298	20240624	2.01	878	-65.38	20240102	298	2.01	20240624	955	-68.17	20231212	298	2.01	20240624	0.02	N	137940	100	80 억		16663334	N	N	0	N	00	N
145	20240708	090821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	303	1	2	0.33	3187554	10580	4.83	299	308	299	392	212	302	301.28	21.28	0	4861	310	306	303	299	296	304	297	80	90	100	180	1	1	78320992	237	-1.44	0.27	12	0.01	-210.00	1102.00	955	20231212	-68.27	298	20240624	1.68	878	-65.49	20240102	298	1.68	20240624	955	-68.27	20231212	298	1.68	20240624	0.02	N	137940	100	80 억		16663334	N	N	0	N	00	N
146	20240705	160817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	302	-1	5	-0.33	66286232	219059	248.40	303	307	300	393	213	303	302.60	21.25	0	12289	307	304	302	299	297	304	299	80	90	100	180	1	1	78320992	237	-1.44	0.27	12	0.28	-210.00	1102.00	955	20231212	-68.38	298	20240624	1.34	878	-65.60	20240102	298	1.34	20240624	955	-68.38	20231212	298	1.34	20240624	0.02	N	137940	100	80 억		16646519	N	N	0	N	00	N
147	20240705	150821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	303	0	3	0.00	65078028	215060	243.87	303	307	300	393	213	303	302.60	21.25	0	12526	307	304	302	299	297	304	299	80	90	100	180	1	1	78320992	237	-1.44	0.27	12	0.27	-210.00	1102.00	955	20231212	-68.27	298	20240624	1.68	878	-65.49	20240102	298	1.68	20240624	955	-68.27	20231212	298	1.68	20240624	0.02	N	137940	100	80 억		16646519	N	N	0	N	00	N
148	20240705	140821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	303	0	3	0.00	63348622	209336	237.37	303	307	300	393	213	303	302.62	21.25	0	12550	307	304	302	299	297	304	299	80	90	100	180	1	1	78320992	237	-1.44	0.27	12	0.27	-210.00	1102.00	955	20231212	-68.27	298	20240624	1.68	878	-65.49	20240102	298	1.68	20240624	955	-68.27	20231212	298	1.68	20240624	0.02	N	137940	100	80 억		16646519	N	N	0	N	00	N
149	20240705	130820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	303	0	3	0.00	53365799	176249	199.86	303	307	300	393	213	303	302.79	21.25	0	15255	307	304	302	299	297	304	299	80	90	100	180	1	1	78320992	237	-1.44	0.27	12	0.23	-210.00	1102.00	955	20231212	-68.27	298	20240624	1.68	878	-65.49	20240102	298	1.68	20240624	955	-68.27	20231212	298	1.68	20240624	0.02	N	137940	100	80 억		16646519	N	N	0	N	00	N
150	20240705	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	304	1	2	0.33	48066089	158719	179.98	303	307	300	393	213	303	302.84	21.25	0	16468	307	304	302	299	297	304	299	80	90	100	180	1	1	78320992	238	-1.45	0.28	12	0.20	-210.00	1102.00	955	20231212	-68.17	298	20240624	2.01	878	-65.38	20240102	298	2.01	20240624	955	-68.17	20231212	298	2.01	20240624	0.02	N	137940	100	80 억		16646519	N	N	0	N	00	N
151	20240705	110817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	305	2	2	0.66	40285556	133003	150.82	303	307	300	393	213	303	302.89	21.25	0	16445	307	304	302	299	297	304	299	80	90	100	180	1	1	78320992	239	-1.45	0.28	12	0.17	-210.00	1102.00	955	20231212	-68.06	298	20240624	2.35	878	-65.26	20240102	298	2.35	20240624	955	-68.06	20231212	298	2.35	20240624	0.02	N	137940	100	80 억		16646519	N	N	0	N	00	N
152	20240705	100818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	306	3	2	0.99	24040419	79487	90.13	303	306	300	393	213	303	302.44	21.25	0	9571	307	304	302	299	297	304	299	80	90	100	180	1	1	78320992	240	-1.46	0.28	12	0.10	-210.00	1102.00	955	20231212	-67.96	298	20240624	2.68	878	-65.15	20240102	298	2.68	20240624	955	-67.96	20231212	298	2.68	20240624	0.02	N	137940	100	80 억		16646519	N	N	0	N	00	N
153	20240705	090819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	302	-1	5	-0.33	6301004	20858	23.65	303	306	300	393	213	303	302.09	21.25	0	-11699	307	304	302	299	297	304	299	80	90	100	180	1	1	78320992	237	-1.44	0.27	12	0.03	-210.00	1102.00	955	20231212	-68.38	298	20240624	1.34	878	-65.60	20240102	298	1.34	20240624	955	-68.38	20231212	298	1.34	20240624	0.02	N	137940	100	80 억		16646519	N	N	0	N	00	N
154	20240704	160814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	303	-1	5	-0.33	26660600	88175	40.07	304	305	300	395	213	304	302.36	21.25	0	2425	320	312	306	298	292	309	295	80	91	100	180	1	1	78320992	237	-1.44	0.27	12	0.11	-210.00	1102.00	955	20231212	-68.27	298	20240624	1.68	878	-65.49	20240102	298	1.68	20240624	955	-68.27	20231212	298	1.68	20240624	0.02	N	137940	100	80 억		16644094	N	N	0	N	00	N
155	20240704	150818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	304	0	3	0.00	25423664	84086	38.22	304	305	300	395	213	304	302.35	21.25	0	553	320	312	306	298	292	309	295	80	91	100	180	1	1	78320992	238	-1.45	0.28	12	0.11	-210.00	1102.00	955	20231212	-68.17	298	20240624	2.01	878	-65.38	20240102	298	2.01	20240624	955	-68.17	20231212	298	2.01	20240624	0.02	N	137940	100	80 억		16644094	N	N	0	N	00	N
156	20240704	140817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	305	1	2	0.33	23895837	79012	35.91	304	305	300	395	213	304	302.43	21.25	0	-32	320	312	306	298	292	309	295	80	91	100	180	1	1	78320992	239	-1.45	0.28	12	0.10	-210.00	1102.00	955	20231212	-68.06	298	20240624	2.35	878	-65.26	20240102	298	2.35	20240624	955	-68.06	20231212	298	2.35	20240624	0.02	N	137940	100	80 억		16644094	N	N	0	N	00	N
157	20240704	130818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	303	-1	5	-0.33	22566940	74638	33.92	304	305	300	395	213	304	302.35	21.25	0	-612	320	312	306	298	292	309	295	80	91	100	180	1	1	78320992	237	-1.44	0.27	12	0.10	-210.00	1102.00	955	20231212	-68.27	298	20240624	1.68	878	-65.49	20240102	298	1.68	20240624	955	-68.27	20231212	298	1.68	20240624	0.02	N	137940	100	80 억		16644094	N	N	0	N	00	N
158	20240704	120817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	304	0	3	0.00	20143710	66624	30.28	304	305	300	395	213	304	302.35	21.25	0	-1749	320	312	306	298	292	309	295	80	91	100	180	1	1	78320992	238	-1.45	0.28	12	0.09	-210.00	1102.00	955	20231212	-68.17	298	20240624	2.01	878	-65.38	20240102	298	2.01	20240624	955	-68.17	20231212	298	2.01	20240624	0.02	N	137940	100	80 억		16644094	N	N	0	N	00	N
159	20240704	110816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	301	-3	5	-0.99	17870812	59113	26.87	304	305	300	395	213	304	302.32	21.25	0	-2180	320	312	306	298	292	309	295	80	91	100	180	1	1	78320992	236	-1.43	0.27	12	0.08	-210.00	1102.00	955	20231212	-68.48	298	20240624	1.01	878	-65.72	20240102	298	1.01	20240624	955	-68.48	20231212	298	1.01	20240624	0.02	N	137940	100	80 억		16644094	N	N	0	N	00	N
160	20240704	100816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	303	-1	5	-0.33	7767691	25752	11.70	304	304	300	395	213	304	301.63	21.25	0	2330	320	312	306	298	292	309	295	80	91	100	180	1	1	78320992	237	-1.44	0.27	12	0.03	-210.00	1102.00	955	20231212	-68.27	298	20240624	1.68	878	-65.49	20240102	298	1.68	20240624	955	-68.27	20231212	298	1.68	20240624	0.02	N	137940	100	80 억		16644094	N	N	0	N	00	N
161	20240704	090817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	302	-2	5	-0.66	1151248	3798	1.73	304	304	300	395	213	304	303.12	21.25	0	-826	320	312	306	298	292	309	295	80	91	100	180	1	1	78320992	237	-1.44	0.27	12	0.00	-210.00	1102.00	955	20231212	-68.38	298	20240624	1.34	878	-65.60	20240102	298	1.34	20240624	955	-68.38	20231212	298	1.34	20240624	0.02	N	137940	100	80 억		16644094	N	N	0	N	00	N
162	20240703	160812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	304	-1	5	-0.33	67027437	220014	175.22	306	314	300	396	214	305	304.65	21.26	0	-7311	311	307	304	300	297	306	299	80	91	100	180	1	1	78320992	238	-1.45	0.28	12	0.28	-210.00	1102.00	955	20231212	-68.17	298	20240624	2.01	878	-65.38	20240102	298	2.01	20240624	955	-68.17	20231212	298	2.01	20240624	0.03	N	137940	100	80 억		16651405	N	N	0	N	00	N
163	20240703	150815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	303	-2	5	-0.66	59768813	195995	156.09	306	314	300	396	214	305	304.95	21.26	0	-5319	311	307	304	300	297	306	299	80	91	100	180	1	1	78320992	237	-1.44	0.27	12	0.25	-210.00	1102.00	955	20231212	-68.27	298	20240624	1.68	878	-65.49	20240102	298	1.68	20240624	955	-68.27	20231212	298	1.68	20240624	0.03	N	137940	100	80 억		16651405	N	N	0	N	00	N
164	20240703	140816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	305	0	3	0.00	40563740	132249	105.32	306	314	301	396	214	305	306.72	21.26	0	-6519	311	307	304	300	297	306	299	80	91	100	180	1	1	78320992	239	-1.45	0.28	12	0.17	-210.00	1102.00	955	20231212	-68.06	298	20240624	2.35	878	-65.26	20240102	298	2.35	20240624	955	-68.06	20231212	298	2.35	20240624	0.03	N	137940	100	80 억		16651405	N	N	0	N	00	N
165	20240703	130815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	306	1	2	0.33	37883960	123432	98.30	306	314	301	396	214	305	306.92	21.26	0	-5370	311	307	304	300	297	306	299	80	91	100	180	1	1	78320992	240	-1.46	0.28	12	0.16	-210.00	1102.00	955	20231212	-67.96	298	20240624	2.68	878	-65.15	20240102	298	2.68	20240624	955	-67.96	20231212	298	2.68	20240624	0.03	N	137940	100	80 억		16651405	N	N	0	N	00	N
166	20240703	120814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	303	-2	5	-0.66	30193137	98092	78.12	306	314	301	396	214	305	307.80	21.26	0	-6870	311	307	304	300	297	306	299	80	91	100	180	1	1	78320992	237	-1.44	0.27	12	0.13	-210.00	1102.00	955	20231212	-68.27	298	20240624	1.68	878	-65.49	20240102	298	1.68	20240624	955	-68.27	20231212	298	1.68	20240624	0.03	N	137940	100	80 억		16651405	N	N	0	N	00	N
167	20240703	110816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	308	3	2	0.98	19328209	62397	49.69	306	314	306	396	214	305	309.76	21.26	0	-9205	311	307	304	300	297	306	299	80	91	100	180	1	1	78320992	241	-1.47	0.28	12	0.08	-210.00	1102.00	955	20231212	-67.75	298	20240624	3.36	878	-64.92	20240102	298	3.36	20240624	955	-67.75	20231212	298	3.36	20240624	0.03	N	137940	100	80 억		16651405	N	N	0	N	00	N
168	20240703	100817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	311	6	2	1.97	4629822	15001	11.95	306	311	306	396	214	305	308.63	21.26	0	10	311	307	304	300	297	306	299	80	91	100	180	1	1	78320992	244	-1.48	0.28	12	0.02	-210.00	1102.00	955	20231212	-67.43	298	20240624	4.36	878	-64.58	20240102	298	4.36	20240624	955	-67.43	20231212	298	4.36	20240624	0.03	N	137940	100	80 억		16651405	N	N	0	N	00	N
169	20240703	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	308	3	2	0.98	284463	929	0.74	306	308	306	396	214	305	306.20	21.26	0	5	311	307	304	300	297	306	299	80	91	100	180	1	1	78320992	241	-1.47	0.28	12	0.00	-210.00	1102.00	955	20231212	-67.75	298	20240624	3.36	878	-64.92	20240102	298	3.36	20240624	955	-67.75	20231212	298	3.36	20240624	0.03	N	137940	100	80 억		16651405	N	N	0	N	00	N
170	20240702	160811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	305	-3	5	-0.97	38206104	125548	115.01	308	308	301	400	216	308	304.31	21.27	0	-8722	314	310	306	302	298	312	304	80	92	100	180	1	1	78320992	239	-1.45	0.28	12	0.16	-210.00	1102.00	955	20231212	-68.06	298	20240624	2.35	878	-65.26	20240102	298	2.35	20240624	955	-68.06	20231212	298	2.35	20240624	0.03	N	137940	100	80 억		16659288	N	N	0	N	00	N
171	20240702	150812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	307	-1	5	-0.32	36508233	119996	109.92	308	308	301	400	216	308	304.25	21.27	0	-5086	314	310	306	302	298	312	304	80	92	100	180	1	1	78320992	240	-1.46	0.28	12	0.15	-210.00	1102.00	955	20231212	-67.85	298	20240624	3.02	878	-65.03	20240102	298	3.02	20240624	955	-67.85	20231212	298	3.02	20240624	0.03	N	137940	100	80 억		16659288	N	N	0	N	00	N
172	20240702	140813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	305	-3	5	-0.97	36295866	119300	109.28	308	308	301	400	216	308	304.24	21.27	0	-5083	314	310	306	302	298	312	304	80	92	100	180	1	1	78320992	239	-1.45	0.28	12	0.15	-210.00	1102.00	955	20231212	-68.06	298	20240624	2.35	878	-65.26	20240102	298	2.35	20240624	955	-68.06	20231212	298	2.35	20240624	0.03	N	137940	100	80 억		16659288	N	N	0	N	00	N
173	20240702	130813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	305	-3	5	-0.97	29153585	95838	87.79	308	308	301	400	216	308	304.20	21.27	0	5576	314	310	306	302	298	312	304	80	92	100	180	1	1	78320992	239	-1.45	0.28	12	0.12	-210.00	1102.00	955	20231212	-68.06	298	20240624	2.35	878	-65.26	20240102	298	2.35	20240624	955	-68.06	20231212	298	2.35	20240624	0.03	N	137940	100	80 억		16659288	N	N	0	N	00	N
174	20240702	120813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	307	-1	5	-0.32	28185262	92662	84.88	308	308	301	400	216	308	304.17	21.27	0	5383	314	310	306	302	298	312	304	80	92	100	180	1	1	78320992	240	-1.46	0.28	12	0.12	-210.00	1102.00	955	20231212	-67.85	298	20240624	3.02	878	-65.03	20240102	298	3.02	20240624	955	-67.85	20231212	298	3.02	20240624	0.03	N	137940	100	80 억		16659288	N	N	0	N	00	N
175	20240702	110812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	304	-4	5	-1.30	24827065	81631	74.78	308	308	301	400	216	308	304.14	21.27	0	5393	314	310	306	302	298	312	304	80	92	100	180	1	1	78320992	238	-1.45	0.28	12	0.10	-210.00	1102.00	955	20231212	-68.17	298	20240624	2.01	878	-65.38	20240102	298	2.01	20240624	955	-68.17	20231212	298	2.01	20240624	0.03	N	137940	100	80 억		16659288	N	N	0	N	00	N
176	20240702	100812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	304	-4	5	-1.30	22811551	75022	68.72	308	308	301	400	216	308	304.06	21.27	0	5600	314	310	306	302	298	312	304	80	92	100	180	1	1	78320992	238	-1.45	0.28	12	0.10	-210.00	1102.00	955	20231212	-68.17	298	20240624	2.01	878	-65.38	20240102	298	2.01	20240624	955	-68.17	20231212	298	2.01	20240624	0.03	N	137940	100	80 억		16659288	N	N	0	N	00	N
177	20240702	090814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	307	-1	5	-0.32	3921866	12787	11.71	308	308	304	400	216	308	306.71	21.27	0	1879	314	310	306	302	298	312	304	80	92	100	180	1	1	78320992	240	-1.46	0.28	12	0.02	-210.00	1102.00	955	20231212	-67.85	298	20240624	3.02	878	-65.03	20240102	298	3.02	20240624	955	-67.85	20231212	298	3.02	20240624	0.03	N	137940	100	80 억		16659288	N	N	0	N	00	N
178	20240701	160810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	308	0	3	0.00	33392297	109147	124.52	308	310	302	400	216	308	305.94	21.26	0	11084	314	311	309	306	304	310	305	80	92	100	180	1	1	78320992	241	-1.47	0.28	12	0.14	-210.00	1102.00	955	20231212	-67.75	298	20240624	3.36	878	-64.92	20240102	298	3.36	20240624	955	-67.75	20231212	298	3.36	20240624	0.03	N	137940	100	80 억		16648392	N	N	0	N	00	N
179	20240701	150812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	309	1	2	0.32	33313741	108892	124.23	308	310	302	400	216	308	305.93	21.26	0	11278	314	311	309	306	304	310	305	80	92	100	180	1	1	78320992	242	-1.47	0.28	12	0.14	-210.00	1102.00	955	20231212	-67.64	298	20240624	3.69	878	-64.81	20240102	298	3.69	20240624	955	-67.64	20231212	298	3.69	20240624	0.03	N	137940	100	80 억		16648392	N	N	0	N	00	N
180	20240701	140810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	309	1	2	0.32	31886729	104239	118.93	308	310	302	400	216	308	305.90	21.26	0	8516	314	311	309	306	304	310	305	80	92	100	180	1	1	78320992	242	-1.47	0.28	12	0.13	-210.00	1102.00	955	20231212	-67.64	298	20240624	3.69	878	-64.81	20240102	298	3.69	20240624	955	-67.64	20231212	298	3.69	20240624	0.03	N	137940	100	80 억		16648392	N	N	0	N	00	N
181	20240701	130810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	308	0	3	0.00	30964983	101246	115.51	308	310	302	400	216	308	305.84	21.26	0	6779	314	311	309	306	304	310	305	80	92	100	180	1	1	78320992	241	-1.47	0.28	12	0.13	-210.00	1102.00	955	20231212	-67.75	298	20240624	3.36	878	-64.92	20240102	298	3.36	20240624	955	-67.75	20231212	298	3.36	20240624	0.03	N	137940	100	80 억		16648392	N	N	0	N	00	N
182	20240701	120812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	307	-1	5	-0.32	26059355	85267	97.28	308	310	302	400	216	308	305.62	21.26	0	3302	314	311	309	306	304	310	305	80	92	100	180	1	1	78320992	240	-1.46	0.28	12	0.11	-210.00	1102.00	955	20231212	-67.85	298	20240624	3.02	878	-65.03	20240102	298	3.02	20240624	955	-67.85	20231212	298	3.02	20240624	0.03	N	137940	100	80 억		16648392	N	N	0	N	00	N
183	20240701	110809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	306	-2	5	-0.65	22823429	74682	85.20	308	310	302	400	216	308	305.61	21.26	0	2399	314	311	309	306	304	310	305	80	92	100	180	1	1	78320992	240	-1.46	0.28	12	0.10	-210.00	1102.00	955	20231212	-67.96	298	20240624	2.68	878	-65.15	20240102	298	2.68	20240624	955	-67.96	20231212	298	2.68	20240624	0.03	N	137940	100	80 억		16648392	N	N	0	N	00	N
184	20240701	100808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	305	-3	5	-0.97	19703300	64480	73.56	308	310	302	400	216	308	305.57	21.26	0	577	314	311	309	306	304	310	305	80	92	100	180	1	1	78320992	239	-1.45	0.28	12	0.08	-210.00	1102.00	955	20231212	-68.06	298	20240624	2.35	878	-65.26	20240102	298	2.35	20240624	955	-68.06	20231212	298	2.35	20240624	0.03	N	137940	100	80 억		16648392	N	N	0	N	00	N
185	20240701	090807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	310	2	2	0.65	1959566	6361	7.26	308	310	308	400	216	308	308.06	21.26	0	-491	314	311	309	306	304	310	305	80	92	100	180	1	1	78320992	243	-1.48	0.28	12	0.01	-210.00	1102.00	955	20231212	-67.54	298	20240624	4.03	878	-64.69	20240102	298	4.03	20240624	955	-67.54	20231212	298	4.03	20240624	0.03	N	137940	100	80 억		16648392	N	N	0	N	00	N