KissMeData/196450/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	160940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1369	34	2	2.55	172065550	127108	73.99	1335	1369	1335	1735	935	1335	1353.60	0.41	0	36217	1410	1372	1338	1300	1266	1391	1319	453	400	1000	900	1	1	45319582	620	-2.84	0.94	12	0.28	-482.00	1454.00	1885	20230906	-27.37	1100	20240423	24.45	1670	-18.02	20240112	1100	24.45	20240423	1885	-27.37	20230906	1100	24.45	20240423	0.02	N	196450	1000	453 억		184331	N	N	0	N	00	N
3	20240731	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1360	25	2	1.87	128312189	95005	55.30	1335	1369	1335	1735	935	1335	1350.58	0.41	0	23193	1410	1372	1338	1300	1266	1391	1319	453	400	1000	900	1	1	45319582	616	-2.82	0.94	12	0.21	-482.00	1454.00	1885	20230906	-27.85	1100	20240423	23.64	1670	-18.56	20240112	1100	23.64	20240423	1885	-27.85	20230906	1100	23.64	20240423	0.02	N	196450	1000	453 억		184331	N	N	0	N	00	N
4	20240731	140953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1350	15	2	1.12	109050143	80751	47.01	1335	1369	1335	1735	935	1335	1350.45	0.41	0	19811	1410	1372	1338	1300	1266	1391	1319	453	400	1000	900	1	1	45319582	612	-2.80	0.93	12	0.18	-482.00	1454.00	1885	20230906	-28.38	1100	20240423	22.73	1670	-19.16	20240112	1100	22.73	20240423	1885	-28.38	20230906	1100	22.73	20240423	0.02	N	196450	1000	453 억		184331	N	N	0	N	00	N
5	20240731	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1359	24	2	1.80	88885706	65795	38.30	1335	1369	1335	1735	935	1335	1350.95	0.41	0	15062	1410	1372	1338	1300	1266	1391	1319	453	400	1000	900	1	1	45319582	616	-2.82	0.93	12	0.15	-482.00	1454.00	1885	20230906	-27.90	1100	20240423	23.55	1670	-18.62	20240112	1100	23.55	20240423	1885	-27.90	20230906	1100	23.55	20240423	0.02	N	196450	1000	453 억		184331	N	N	0	N	00	N
6	20240731	120949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1355	20	2	1.50	61865056	45918	26.73	1335	1369	1335	1735	935	1335	1347.29	0.41	0	5190	1410	1372	1338	1300	1266	1391	1319	453	400	1000	900	1	1	45319582	614	-2.81	0.93	12	0.10	-482.00	1454.00	1885	20230906	-28.12	1100	20240423	23.18	1670	-18.86	20240112	1100	23.18	20240423	1885	-28.12	20230906	1100	23.18	20240423	0.02	N	196450	1000	453 억		184331	N	N	0	N	00	N
7	20240731	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1359	24	2	1.80	57663339	42822	24.93	1335	1369	1335	1735	935	1335	1346.58	0.41	0	5212	1410	1372	1338	1300	1266	1391	1319	453	400	1000	900	1	1	45319582	616	-2.82	0.93	12	0.09	-482.00	1454.00	1885	20230906	-27.90	1100	20240423	23.55	1670	-18.62	20240112	1100	23.55	20240423	1885	-27.90	20230906	1100	23.55	20240423	0.02	N	196450	1000	453 억		184331	N	N	0	N	00	N
8	20240731	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1344	9	2	0.67	29255362	21841	12.71	1335	1355	1335	1735	935	1335	1339.47	0.41	0	-39	1410	1372	1338	1300	1266	1391	1319	453	400	1000	900	1	1	45319582	609	-2.79	0.92	12	0.05	-482.00	1454.00	1885	20230906	-28.70	1100	20240423	22.18	1670	-19.52	20240112	1100	22.18	20240423	1885	-28.70	20230906	1100	22.18	20240423	0.02	N	196450	1000	453 억		184331	N	N	0	N	00	N
9	20240731	090947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1353	18	2	1.35	18718976	13989	8.14	1335	1355	1335	1735	935	1335	1338.12	0.41	0	-712	1410	1372	1338	1300	1266	1391	1319	453	400	1000	900	1	1	45319582	613	-2.81	0.93	12	0.03	-482.00	1454.00	1885	20230906	-28.22	1100	20240423	23.00	1670	-18.98	20240112	1100	23.00	20240423	1885	-28.22	20230906	1100	23.00	20240423	0.02	N	196450	1000	453 억		184331	N	N	0	N	00	N
10	20240730	160924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1335	-7	5	-0.52	217318691	165103	132.45	1326	1376	1304	1744	940	1342	1316.26	0.39	0	8690	1408	1374	1356	1322	1304	1368	1316	453	402	1000	910	1	1	45319582	605	-2.77	0.92	12	0.36	-482.00	1454.00	1885	20230906	-29.18	1100	20240423	21.36	1670	-20.06	20240112	1100	21.36	20240423	1885	-29.18	20230906	1100	21.36	20240423	0.01	N	196450	1000	453 억		175374	N	N	0	N	00	N
11	20240730	150941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1348	6	2	0.45	213541718	162278	130.18	1326	1376	1304	1744	940	1342	1315.90	0.39	0	10430	1408	1374	1356	1322	1304	1368	1316	453	402	1000	910	1	1	45319582	611	-2.80	0.93	12	0.36	-482.00	1454.00	1885	20230906	-28.49	1100	20240423	22.55	1670	-19.28	20240112	1100	22.55	20240423	1885	-28.49	20230906	1100	22.55	20240423	0.01	N	196450	1000	453 억		175374	N	N	0	N	00	N
12	20240730	140930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1317	-25	5	-1.86	149318497	114008	91.46	1326	1326	1304	1744	940	1342	1309.72	0.39	0	1052	1408	1374	1356	1322	1304	1368	1316	453	402	1000	910	1	1	45319582	597	-2.73	0.91	12	0.25	-482.00	1454.00	1885	20230906	-30.13	1100	20240423	19.73	1670	-21.14	20240112	1100	19.73	20240423	1885	-30.13	20230906	1100	19.73	20240423	0.01	N	196450	1000	453 억		175374	N	N	0	N	00	N
13	20240730	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1312	-30	5	-2.24	139007713	106164	85.17	1326	1326	1304	1744	940	1342	1309.37	0.39	0	-1419	1408	1374	1356	1322	1304	1368	1316	453	402	1000	910	1	1	45319582	595	-2.72	0.90	12	0.23	-482.00	1454.00	1885	20230906	-30.40	1100	20240423	19.27	1670	-21.44	20240112	1100	19.27	20240423	1885	-30.40	20230906	1100	19.27	20240423	0.01	N	196450	1000	453 억		175374	N	N	0	N	00	N
14	20240730	120928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1312	-30	5	-2.24	113507190	86663	69.52	1326	1326	1304	1744	940	1342	1309.75	0.39	0	-819	1408	1374	1356	1322	1304	1368	1316	453	402	1000	910	1	1	45319582	595	-2.72	0.90	12	0.19	-482.00	1454.00	1885	20230906	-30.40	1100	20240423	19.27	1670	-21.44	20240112	1100	19.27	20240423	1885	-30.40	20230906	1100	19.27	20240423	0.01	N	196450	1000	453 억		175374	N	N	0	N	00	N
15	20240730	110934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1311	-31	5	-2.31	105502447	80544	64.61	1326	1326	1304	1744	940	1342	1309.87	0.39	0	-1269	1408	1374	1356	1322	1304	1368	1316	453	402	1000	910	1	1	45319582	594	-2.72	0.90	12	0.18	-482.00	1454.00	1885	20230906	-30.45	1100	20240423	19.18	1670	-21.50	20240112	1100	19.18	20240423	1885	-30.45	20230906	1100	19.18	20240423	0.01	N	196450	1000	453 억		175374	N	N	0	N	00	N
16	20240730	100940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1317	-25	5	-1.86	58248940	44395	35.61	1326	1326	1304	1744	940	1342	1312.06	0.39	0	-1040	1408	1374	1356	1322	1304	1368	1316	453	402	1000	910	1	1	45319582	597	-2.73	0.91	12	0.10	-482.00	1454.00	1885	20230906	-30.13	1100	20240423	19.73	1670	-21.14	20240112	1100	19.73	20240423	1885	-30.13	20230906	1100	19.73	20240423	0.01	N	196450	1000	453 억		175374	N	N	0	N	00	N
17	20240730	090944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1325	-17	5	-1.27	14584286	11047	8.86	1326	1326	1311	1744	940	1342	1320.20	0.39	0	293	1408	1374	1356	1322	1304	1368	1316	453	402	1000	910	1	1	45319582	600	-2.75	0.91	12	0.02	-482.00	1454.00	1885	20230906	-29.71	1100	20240423	20.45	1670	-20.66	20240112	1100	20.45	20240423	1885	-29.71	20230906	1100	20.45	20240423	0.01	N	196450	1000	453 억		175374	N	N	0	N	00	N
18	20240729	160923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1342	0	3	0.00	165057042	122555	70.94	1342	1390	1338	1744	940	1342	1346.80	0.40	0	-6327	1459	1400	1361	1302	1263	1381	1283	453	402	1000	910	1	1	45319582	608	-2.78	0.92	12	0.27	-482.00	1454.00	1885	20230906	-28.81	1100	20240423	22.00	1670	-19.64	20240112	1100	22.00	20240423	1885	-28.81	20230906	1100	22.00	20240423	0.01	N	196450	1000	453 억		181642	N	N	0	N	00	N
19	20240729	150937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1350	8	2	0.60	142201916	105513	61.07	1342	1390	1340	1744	940	1342	1347.72	0.40	0	-1487	1459	1400	1361	1302	1263	1381	1283	453	402	1000	910	1	1	45319582	612	-2.80	0.93	12	0.23	-482.00	1454.00	1885	20230906	-28.38	1100	20240423	22.73	1670	-19.16	20240112	1100	22.73	20240423	1885	-28.38	20230906	1100	22.73	20240423	0.01	N	196450	1000	453 억		181642	N	N	0	N	00	N
20	20240729	140943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1340	-2	5	-0.15	134083218	99465	57.57	1342	1390	1340	1744	940	1342	1348.04	0.40	0	-2209	1459	1400	1361	1302	1263	1381	1283	453	402	1000	910	1	1	45319582	607	-2.78	0.92	12	0.22	-482.00	1454.00	1885	20230906	-28.91	1100	20240423	21.82	1670	-19.76	20240112	1100	21.82	20240423	1885	-28.91	20230906	1100	21.82	20240423	0.01	N	196450	1000	453 억		181642	N	N	0	N	00	N
21	20240729	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1344	2	2	0.15	113529549	84161	48.71	1342	1390	1340	1744	940	1342	1348.96	0.40	0	-1879	1459	1400	1361	1302	1263	1381	1283	453	402	1000	910	1	1	45319582	609	-2.79	0.92	12	0.19	-482.00	1454.00	1885	20230906	-28.70	1100	20240423	22.18	1670	-19.52	20240112	1100	22.18	20240423	1885	-28.70	20230906	1100	22.18	20240423	0.01	N	196450	1000	453 억		181642	N	N	0	N	00	N
22	20240729	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1350	8	2	0.60	94981406	70403	40.75	1342	1390	1340	1744	940	1342	1349.11	0.40	0	-746	1459	1400	1361	1302	1263	1381	1283	453	402	1000	910	1	1	45319582	612	-2.80	0.93	12	0.16	-482.00	1454.00	1885	20230906	-28.38	1100	20240423	22.73	1670	-19.16	20240112	1100	22.73	20240423	1885	-28.38	20230906	1100	22.73	20240423	0.01	N	196450	1000	453 억		181642	N	N	0	N	00	N
23	20240729	110930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1360	18	2	1.34	76633511	56815	32.89	1342	1390	1340	1744	940	1342	1348.83	0.40	0	2560	1459	1400	1361	1302	1263	1381	1283	453	402	1000	910	1	1	45319582	616	-2.82	0.94	12	0.13	-482.00	1454.00	1885	20230906	-27.85	1100	20240423	23.64	1670	-18.56	20240112	1100	23.64	20240423	1885	-27.85	20230906	1100	23.64	20240423	0.01	N	196450	1000	453 억		181642	N	N	0	N	00	N
24	20240729	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1358	16	2	1.19	55879486	41447	23.99	1342	1390	1340	1744	940	1342	1348.22	0.40	0	-2712	1459	1400	1361	1302	1263	1381	1283	453	402	1000	910	1	1	45319582	615	-2.82	0.93	12	0.09	-482.00	1454.00	1885	20230906	-27.96	1100	20240423	23.45	1670	-18.68	20240112	1100	23.45	20240423	1885	-27.96	20230906	1100	23.45	20240423	0.01	N	196450	1000	453 억		181642	N	N	0	N	00	N
25	20240729	090926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1350	8	2	0.60	13656538	10124	5.86	1342	1390	1342	1744	940	1342	1348.93	0.40	0	-1619	1459	1400	1361	1302	1263	1381	1283	453	402	1000	910	1	1	45319582	612	-2.80	0.93	12	0.02	-482.00	1454.00	1885	20230906	-28.38	1100	20240423	22.73	1670	-19.16	20240112	1100	22.73	20240423	1885	-28.38	20230906	1100	22.73	20240423	0.01	N	196450	1000	453 억		181642	N	N	0	N	00	N
26	20240726	160913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1342	-48	5	-3.45	234717743	172453	76.99	1391	1420	1322	1807	973	1390	1361.21	0.41	0	-2904	1444	1417	1401	1374	1358	1409	1366	453	417	1000	940	1	1	45319582	608	-2.78	0.92	12	0.38	-482.00	1454.00	1885	20230906	-28.81	1100	20240423	22.00	1670	-19.64	20240112	1100	22.00	20240423	1885	-28.81	20230906	1100	22.00	20240423	0.01	N	196450	1000	453 억		184910	N	N	0	N	00	N
27	20240726	150922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1352	-38	5	-2.73	215309880	158090	70.58	1391	1420	1322	1807	973	1390	1361.94	0.41	0	-1615	1444	1417	1401	1374	1358	1409	1366	453	417	1000	940	1	1	45319582	613	-2.80	0.93	12	0.35	-482.00	1454.00	1885	20230906	-28.28	1100	20240423	22.91	1670	-19.04	20240112	1100	22.91	20240423	1885	-28.28	20230906	1100	22.91	20240423	0.01	N	196450	1000	453 억		184910	N	N	0	N	00	N
28	20240726	140923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1339	-51	5	-3.67	161211081	117701	52.55	1391	1420	1331	1807	973	1390	1369.66	0.41	0	-1997	1444	1417	1401	1374	1358	1409	1366	453	417	1000	940	1	1	45319582	607	-2.78	0.92	12	0.26	-482.00	1454.00	1885	20230906	-28.97	1100	20240423	21.73	1670	-19.82	20240112	1100	21.73	20240423	1885	-28.97	20230906	1100	21.73	20240423	0.01	N	196450	1000	453 억		184910	N	N	0	N	00	N
29	20240726	130924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1369	-21	5	-1.51	97061746	70245	31.36	1391	1420	1348	1807	973	1390	1381.76	0.41	0	-4641	1444	1417	1401	1374	1358	1409	1366	453	417	1000	940	1	1	45319582	620	-2.84	0.94	12	0.15	-482.00	1454.00	1885	20230906	-27.37	1100	20240423	24.45	1670	-18.02	20240112	1100	24.45	20240423	1885	-27.37	20230906	1100	24.45	20240423	0.01	N	196450	1000	453 억		184910	N	N	0	N	00	N
30	20240726	120927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1379	-11	5	-0.79	71915723	51890	23.17	1391	1420	1348	1807	973	1390	1385.93	0.41	0	-7700	1444	1417	1401	1374	1358	1409	1366	453	417	1000	940	1	1	45319582	625	-2.86	0.95	12	0.11	-482.00	1454.00	1885	20230906	-26.84	1100	20240423	25.36	1670	-17.43	20240112	1100	25.36	20240423	1885	-26.84	20230906	1100	25.36	20240423	0.01	N	196450	1000	453 억		184910	N	N	0	N	00	N
31	20240726	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1385	-5	5	-0.36	43218065	31068	13.87	1391	1420	1348	1807	973	1390	1391.08	0.41	0	-4120	1444	1417	1401	1374	1358	1409	1366	453	417	1000	940	1	1	45319582	628	-2.87	0.95	12	0.07	-482.00	1454.00	1885	20230906	-26.53	1100	20240423	25.91	1670	-17.07	20240112	1100	25.91	20240423	1885	-26.53	20230906	1100	25.91	20240423	0.01	N	196450	1000	453 억		184910	N	N	0	N	00	N
32	20240726	100920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1376	-14	5	-1.01	38568498	27710	12.37	1391	1420	1348	1807	973	1390	1391.86	0.41	0	-3855	1444	1417	1401	1374	1358	1409	1366	453	417	1000	940	1	1	45319582	624	-2.85	0.95	12	0.06	-482.00	1454.00	1885	20230906	-27.00	1100	20240423	25.09	1670	-17.60	20240112	1100	25.09	20240423	1885	-27.00	20230906	1100	25.09	20240423	0.01	N	196450	1000	453 억		184910	N	N	0	N	00	N
33	20240726	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1409	19	2	1.37	15800603	11290	5.04	1391	1420	1391	1807	973	1390	1399.54	0.41	0	-2938	1444	1417	1401	1374	1358	1409	1366	453	417	1000	940	1	1	45319582	639	-2.92	0.97	12	0.02	-482.00	1454.00	1885	20230906	-25.25	1100	20240423	28.09	1670	-15.63	20240112	1100	28.09	20240423	1885	-25.25	20230906	1100	28.09	20240423	0.01	N	196450	1000	453 억		184910	N	N	0	N	00	N
34	20240725	160918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1390	-53	5	-3.67	312075981	223626	135.86	1391	1428	1385	1875	1011	1443	1395.54	0.37	0	17232	1525	1483	1463	1421	1401	1474	1412	453	432	1000	980	1	1	45319582	630	-2.88	0.96	12	0.49	-482.00	1454.00	1885	20230906	-26.26	1100	20240423	26.36	1670	-16.77	20240112	1100	26.36	20240423	1885	-26.26	20230906	1100	26.36	20240423	0.01	N	196450	1000	453 억		167650	N	N	0	N	00	N
35	20240725	150930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1397	-46	5	-3.19	290113986	207824	126.26	1391	1428	1385	1875	1011	1443	1395.96	0.37	0	24797	1525	1483	1463	1421	1401	1474	1412	453	432	1000	980	1	1	45319582	633	-2.90	0.96	12	0.46	-482.00	1454.00	1885	20230906	-25.89	1100	20240423	27.00	1670	-16.35	20240112	1100	27.00	20240423	1885	-25.89	20230906	1100	27.00	20240423	0.01	N	196450	1000	453 억		167650	N	N	0	N	00	N
36	20240725	140926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1419	-24	5	-1.66	271389000	194459	118.14	1391	1428	1385	1875	1011	1443	1395.61	0.37	0	28065	1525	1483	1463	1421	1401	1474	1412	453	432	1000	980	1	1	45319582	643	-2.94	0.98	12	0.43	-482.00	1454.00	1885	20230906	-24.72	1100	20240423	29.00	1670	-15.03	20240112	1100	29.00	20240423	1885	-24.72	20230906	1100	29.00	20240423	0.01	N	196450	1000	453 억		167650	N	N	0	N	00	N
37	20240725	130919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1419	-24	5	-1.66	249615102	179011	108.76	1391	1428	1385	1875	1011	1443	1394.41	0.37	0	24490	1525	1483	1463	1421	1401	1474	1412	453	432	1000	980	1	1	45319582	643	-2.94	0.98	12	0.39	-482.00	1454.00	1885	20230906	-24.72	1100	20240423	29.00	1670	-15.03	20240112	1100	29.00	20240423	1885	-24.72	20230906	1100	29.00	20240423	0.01	N	196450	1000	453 억		167650	N	N	0	N	00	N
38	20240725	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1393	-50	5	-3.47	206933018	148602	90.28	1391	1410	1385	1875	1011	1443	1392.53	0.37	0	6075	1525	1483	1463	1421	1401	1474	1412	453	432	1000	980	1	1	45319582	631	-2.89	0.96	12	0.33	-482.00	1454.00	1885	20230906	-26.10	1100	20240423	26.64	1670	-16.59	20240112	1100	26.64	20240423	1885	-26.10	20230906	1100	26.64	20240423	0.01	N	196450	1000	453 억		167650	N	N	0	N	00	N
39	20240725	110923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1396	-47	5	-3.26	182096666	130713	79.41	1391	1410	1385	1875	1011	1443	1393.10	0.37	0	4643	1525	1483	1463	1421	1401	1474	1412	453	432	1000	980	1	1	45319582	633	-2.90	0.96	12	0.29	-482.00	1454.00	1885	20230906	-25.94	1100	20240423	26.91	1670	-16.41	20240112	1100	26.91	20240423	1885	-25.94	20230906	1100	26.91	20240423	0.01	N	196450	1000	453 억		167650	N	N	0	N	00	N
40	20240725	100917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1405	-38	5	-2.63	137847782	98934	60.11	1391	1410	1385	1875	1011	1443	1393.33	0.37	0	-4712	1525	1483	1463	1421	1401	1474	1412	453	432	1000	980	1	1	45319582	637	-2.91	0.97	12	0.22	-482.00	1454.00	1885	20230906	-25.46	1100	20240423	27.73	1670	-15.87	20240112	1100	27.73	20240423	1885	-25.46	20230906	1100	27.73	20240423	0.01	N	196450	1000	453 억		167650	N	N	0	N	00	N
41	20240725	090913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1399	-44	5	-3.05	47583203	34129	20.74	1391	1410	1391	1875	1011	1443	1394.22	0.37	0	2975	1525	1483	1463	1421	1401	1474	1412	453	432	1000	980	1	1	45319582	634	-2.90	0.96	12	0.08	-482.00	1454.00	1885	20230906	-25.78	1100	20240423	27.18	1670	-16.23	20240112	1100	27.18	20240423	1885	-25.78	20230906	1100	27.18	20240423	0.01	N	196450	1000	453 억		167650	N	N	0	N	00	N
42	20240724	160913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1443	-41	5	-2.76	235213999	159254	65.61	1480	1505	1443	1929	1039	1484	1477.71	0.37	0	-1981	1546	1514	1497	1465	1448	1506	1457	453	445	1000	1000	1	1	45319582	654	-2.99	0.99	12	0.35	-482.00	1454.00	1885	20230906	-23.45	1100	20240423	31.18	1670	-13.59	20240112	1100	31.18	20240423	1885	-23.45	20230906	1100	31.18	20240423	0.02	N	196450	1000	453 억		169581	N	N	0	N	00	N
43	20240724	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1469	-15	5	-1.01	196853136	132809	54.72	1480	1505	1465	1929	1039	1484	1482.23	0.37	0	38	1546	1514	1497	1465	1448	1506	1457	453	445	1000	1000	1	1	45319582	666	-3.05	1.01	12	0.29	-482.00	1454.00	1885	20230906	-22.07	1100	20240423	33.55	1670	-12.04	20240112	1100	33.55	20240423	1885	-22.07	20230906	1100	33.55	20240423	0.02	N	196450	1000	453 억		169581	N	N	0	N	00	N
44	20240724	140920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1487	3	2	0.20	175107323	117996	48.61	1480	1505	1465	1929	1039	1484	1484.01	0.37	0	-1012	1546	1514	1497	1465	1448	1506	1457	453	445	1000	1000	1	1	45319582	674	-3.09	1.02	12	0.26	-482.00	1454.00	1885	20230906	-21.11	1100	20240423	35.18	1670	-10.96	20240112	1100	35.18	20240423	1885	-21.11	20230906	1100	35.18	20240423	0.02	N	196450	1000	453 억		169581	N	N	0	N	00	N
45	20240724	130928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1490	6	2	0.40	131260946	88332	36.39	1480	1505	1471	1929	1039	1484	1486.00	0.37	0	-1082	1546	1514	1497	1465	1448	1506	1457	453	445	1000	1000	1	1	45319582	675	-3.09	1.02	12	0.19	-482.00	1454.00	1885	20230906	-20.95	1100	20240423	35.45	1670	-10.78	20240112	1100	35.45	20240423	1885	-20.95	20230906	1100	35.45	20240423	0.02	N	196450	1000	453 억		169581	N	N	0	N	00	N
46	20240724	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1478	-6	5	-0.40	100089221	67186	27.68	1480	1505	1475	1929	1039	1484	1489.73	0.37	0	-1736	1546	1514	1497	1465	1448	1506	1457	453	445	1000	1000	1	1	45319582	670	-3.07	1.02	12	0.15	-482.00	1454.00	1885	20230906	-21.59	1100	20240423	34.36	1670	-11.50	20240112	1100	34.36	20240423	1885	-21.59	20230906	1100	34.36	20240423	0.02	N	196450	1000	453 억		169581	N	N	0	N	00	N
47	20240724	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1495	11	2	0.74	78936228	52886	21.79	1480	1505	1475	1929	1039	1484	1492.57	0.37	0	-1688	1546	1514	1497	1465	1448	1506	1457	453	445	1000	1000	1	1	45319582	678	-3.10	1.03	12	0.12	-482.00	1454.00	1885	20230906	-20.69	1100	20240423	35.91	1670	-10.48	20240112	1100	35.91	20240423	1885	-20.69	20230906	1100	35.91	20240423	0.02	N	196450	1000	453 억		169581	N	N	0	N	00	N
48	20240724	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1495	11	2	0.74	44233590	29736	12.25	1480	1500	1475	1929	1039	1484	1487.54	0.37	0	-1724	1546	1514	1497	1465	1448	1506	1457	453	445	1000	1000	1	1	45319582	678	-3.10	1.03	12	0.07	-482.00	1454.00	1885	20230906	-20.69	1100	20240423	35.91	1670	-10.48	20240112	1100	35.91	20240423	1885	-20.69	20230906	1100	35.91	20240423	0.02	N	196450	1000	453 억		169581	N	N	0	N	00	N
49	20240724	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1496	12	2	0.81	13667943	9213	3.80	1480	1500	1475	1929	1039	1484	1483.55	0.37	0	-2173	1546	1514	1497	1465	1448	1506	1457	453	445	1000	1000	1	1	45319582	678	-3.10	1.03	12	0.02	-482.00	1454.00	1885	20230906	-20.64	1100	20240423	36.00	1670	-10.42	20240112	1100	36.00	20240423	1885	-20.64	20230906	1100	36.00	20240423	0.02	N	196450	1000	453 억		169581	N	N	0	N	00	N
50	20240723	160909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1484	-29	5	-1.92	351992141	235092	98.19	1514	1529	1480	1966	1060	1513	1497.30	0.37	0	2610	1588	1550	1517	1479	1446	1534	1463	453	453	1000	1020	1	1	45319582	673	-3.08	1.02	12	0.52	-482.00	1454.00	1885	20230906	-21.27	1100	20240423	34.91	1670	-11.14	20240112	1100	34.91	20240423	1885	-21.27	20230906	1100	34.91	20240423	0.01	N	196450	1000	453 억		166901	N	N	0	N	00	N
51	20240723	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1495	-18	5	-1.19	280617734	186963	78.09	1514	1529	1491	1966	1060	1513	1500.93	0.37	0	2879	1588	1550	1517	1479	1446	1534	1463	453	453	1000	1020	1	1	45319582	678	-3.10	1.03	12	0.41	-482.00	1454.00	1885	20230906	-20.69	1100	20240423	35.91	1670	-10.48	20240112	1100	35.91	20240423	1885	-20.69	20230906	1100	35.91	20240423	0.01	N	196450	1000	453 억		166901	N	N	0	N	00	N
52	20240723	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1499	-14	5	-0.93	243045353	161861	67.60	1514	1529	1492	1966	1060	1513	1501.57	0.37	0	2571	1588	1550	1517	1479	1446	1534	1463	453	453	1000	1020	1	1	45319582	679	-3.11	1.03	12	0.36	-482.00	1454.00	1885	20230906	-20.48	1100	20240423	36.27	1670	-10.24	20240112	1100	36.27	20240423	1885	-20.48	20230906	1100	36.27	20240423	0.01	N	196450	1000	453 억		166901	N	N	0	N	00	N
53	20240723	130907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1501	-12	5	-0.79	199407465	132666	55.41	1514	1529	1492	1966	1060	1513	1503.08	0.37	0	3657	1588	1550	1517	1479	1446	1534	1463	453	453	1000	1020	1	1	45319582	680	-3.11	1.03	12	0.29	-482.00	1454.00	1885	20230906	-20.37	1100	20240423	36.45	1670	-10.12	20240112	1100	36.45	20240423	1885	-20.37	20230906	1100	36.45	20240423	0.01	N	196450	1000	453 억		166901	N	N	0	N	00	N
54	20240723	120913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1500	-13	5	-0.86	150822256	100191	41.85	1514	1529	1492	1966	1060	1513	1505.35	0.37	0	-2050	1588	1550	1517	1479	1446	1534	1463	453	453	1000	1020	1	1	45319582	680	-3.11	1.03	12	0.22	-482.00	1454.00	1885	20230906	-20.42	1100	20240423	36.36	1670	-10.18	20240112	1100	36.36	20240423	1885	-20.42	20230906	1100	36.36	20240423	0.01	N	196450	1000	453 억		166901	N	N	0	N	00	N
55	20240723	110914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1495	-18	5	-1.19	130356715	86504	36.13	1514	1529	1494	1966	1060	1513	1506.94	0.37	0	-2050	1588	1550	1517	1479	1446	1534	1463	453	453	1000	1020	1	1	45319582	678	-3.10	1.03	12	0.19	-482.00	1454.00	1885	20230906	-20.69	1100	20240423	35.91	1670	-10.48	20240112	1100	35.91	20240423	1885	-20.69	20230906	1100	35.91	20240423	0.01	N	196450	1000	453 억		166901	N	N	0	N	00	N
56	20240723	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1515	2	2	0.13	73372741	48598	20.30	1514	1529	1498	1966	1060	1513	1509.79	0.37	0	-137	1588	1550	1517	1479	1446	1534	1463	453	453	1000	1020	1	1	45319582	687	-3.14	1.04	12	0.11	-482.00	1454.00	1885	20230906	-19.63	1100	20240423	37.73	1670	-9.28	20240112	1100	37.73	20240423	1885	-19.63	20230906	1100	37.73	20240423	0.01	N	196450	1000	453 억		166901	N	N	0	N	00	N
57	20240723	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1501	-12	5	-0.79	25079060	16647	6.95	1514	1529	1499	1966	1060	1513	1506.52	0.37	0	228	1588	1550	1517	1479	1446	1534	1463	453	453	1000	1020	1	1	45319582	680	-3.11	1.03	12	0.04	-482.00	1454.00	1885	20230906	-20.37	1100	20240423	36.45	1670	-10.12	20240112	1100	36.45	20240423	1885	-20.37	20230906	1100	36.45	20240423	0.01	N	196450	1000	453 억		166901	N	N	0	N	00	N
58	20240722	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1513	-16	5	-1.05	358058189	237681	75.43	1541	1555	1484	1987	1071	1529	1506.46	0.42	0	-26288	1611	1570	1515	1474	1419	1590	1494	453	458	1000	1030	1	1	45319582	686	-3.14	1.04	12	0.52	-482.00	1454.00	1885	20230906	-19.73	1100	20240423	37.55	1670	-9.40	20240112	1100	37.55	20240423	1885	-19.73	20230906	1100	37.55	20240423	0.02	N	196450	1000	453 억		192347	N	N	0	N	00	N
59	20240722	150911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1524	-5	5	-0.33	347853033	230944	73.29	1541	1555	1484	1987	1071	1529	1506.22	0.42	0	-25835	1611	1570	1515	1474	1419	1590	1494	453	458	1000	1030	1	1	45319582	691	-3.16	1.05	12	0.51	-482.00	1454.00	1885	20230906	-19.15	1100	20240423	38.55	1670	-8.74	20240112	1100	38.55	20240423	1885	-19.15	20230906	1100	38.55	20240423	0.02	N	196450	1000	453 억		192347	N	N	0	N	00	N
60	20240722	140918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1525	-4	5	-0.26	306773317	203899	64.71	1541	1555	1484	1987	1071	1529	1504.53	0.42	0	-24595	1611	1570	1515	1474	1419	1590	1494	453	458	1000	1030	1	1	45319582	691	-3.16	1.05	12	0.45	-482.00	1454.00	1885	20230906	-19.10	1100	20240423	38.64	1670	-8.68	20240112	1100	38.64	20240423	1885	-19.10	20230906	1100	38.64	20240423	0.02	N	196450	1000	453 억		192347	N	N	0	N	00	N
61	20240722	130913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1532	3	2	0.20	264250176	175923	55.83	1541	1555	1484	1987	1071	1529	1502.08	0.42	0	-23840	1611	1570	1515	1474	1419	1590	1494	453	458	1000	1030	1	1	45319582	694	-3.18	1.05	12	0.39	-482.00	1454.00	1885	20230906	-18.73	1100	20240423	39.27	1670	-8.26	20240112	1100	39.27	20240423	1885	-18.73	20230906	1100	39.27	20240423	0.02	N	196450	1000	453 억		192347	N	N	0	N	00	N
62	20240722	120911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1502	-27	5	-1.77	232060584	154602	49.06	1541	1555	1484	1987	1071	1529	1501.02	0.42	0	-23133	1611	1570	1515	1474	1419	1590	1494	453	458	1000	1030	1	1	45319582	681	-3.12	1.03	12	0.34	-482.00	1454.00	1885	20230906	-20.32	1100	20240423	36.55	1670	-10.06	20240112	1100	36.55	20240423	1885	-20.32	20230906	1100	36.55	20240423	0.02	N	196450	1000	453 억		192347	N	N	0	N	00	N
63	20240722	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1488	-41	5	-2.68	199690229	132976	42.20	1541	1555	1484	1987	1071	1529	1501.70	0.42	0	-23957	1611	1570	1515	1474	1419	1590	1494	453	458	1000	1030	1	1	45319582	674	-3.09	1.02	12	0.29	-482.00	1454.00	1885	20230906	-21.06	1100	20240423	35.27	1670	-10.90	20240112	1100	35.27	20240423	1885	-21.06	20230906	1100	35.27	20240423	0.02	N	196450	1000	453 억		192347	N	N	0	N	00	N
64	20240722	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1506	-23	5	-1.50	157136170	104395	33.13	1541	1555	1484	1987	1071	1529	1505.21	0.42	0	-23378	1611	1570	1515	1474	1419	1590	1494	453	458	1000	1030	1	1	45319582	683	-3.12	1.04	12	0.23	-482.00	1454.00	1885	20230906	-20.11	1100	20240423	36.91	1670	-9.82	20240112	1100	36.91	20240423	1885	-20.11	20230906	1100	36.91	20240423	0.02	N	196450	1000	453 억		192347	N	N	0	N	00	N
65	20240722	090913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1536	7	2	0.46	37201659	24294	7.71	1541	1555	1514	1987	1071	1529	1531.31	0.42	0	-13406	1611	1570	1515	1474	1419	1590	1494	453	458	1000	1030	1	1	45319582	696	-3.19	1.06	12	0.05	-482.00	1454.00	1885	20230906	-18.51	1100	20240423	39.64	1670	-8.02	20240112	1100	39.64	20240423	1885	-18.51	20230906	1100	39.64	20240423	0.02	N	196450	1000	453 억		192347	N	N	0	N	00	N
66	20240719	160847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1529	40	2	2.69	475459056	313912	65.96	1489	1556	1460	1935	1043	1489	1514.64	0.41	0	6357	1623	1556	1478	1411	1333	1517	1372	453	446	1000	1010	1	1	45319582	693	-3.17	1.05	12	0.69	-482.00	1454.00	1885	20230906	-18.89	1100	20240423	39.00	1670	-8.44	20240112	1100	39.00	20240423	1885	-18.89	20230906	1100	39.00	20240423	0.03	N	196450	1000	453 억		183991	N	N	0	N	00	N
67	20240719	150857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1515	26	2	1.75	460442772	304036	63.89	1489	1556	1460	1935	1043	1489	1514.46	0.41	0	6431	1623	1556	1478	1411	1333	1517	1372	453	446	1000	1010	1	1	45319582	687	-3.14	1.04	12	0.67	-482.00	1454.00	1885	20230906	-19.63	1100	20240423	37.73	1670	-9.28	20240112	1100	37.73	20240423	1885	-19.63	20230906	1100	37.73	20240423	0.03	N	196450	1000	453 억		183991	N	N	0	N	00	N
68	20240719	140859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1540	51	2	3.43	401856792	265563	55.80	1489	1556	1460	1935	1043	1489	1513.25	0.41	0	7095	1623	1556	1478	1411	1333	1517	1372	453	446	1000	1010	1	1	45319582	698	-3.20	1.06	12	0.59	-482.00	1454.00	1885	20230906	-18.30	1100	20240423	40.00	1670	-7.78	20240112	1100	40.00	20240423	1885	-18.30	20230906	1100	40.00	20240423	0.03	N	196450	1000	453 억		183991	N	N	0	N	00	N
69	20240719	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1530	41	2	2.75	360997561	238959	50.21	1489	1556	1460	1935	1043	1489	1510.73	0.41	0	8746	1623	1556	1478	1411	1333	1517	1372	453	446	1000	1010	1	1	45319582	693	-3.17	1.05	12	0.53	-482.00	1454.00	1885	20230906	-18.83	1100	20240423	39.09	1670	-8.38	20240112	1100	39.09	20240423	1885	-18.83	20230906	1100	39.09	20240423	0.03	N	196450	1000	453 억		183991	N	N	0	N	00	N
70	20240719	120851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1528	39	2	2.62	290484194	192588	40.47	1489	1556	1460	1935	1043	1489	1508.35	0.41	0	2109	1623	1556	1478	1411	1333	1517	1372	453	446	1000	1010	1	1	45319582	692	-3.17	1.05	12	0.42	-482.00	1454.00	1885	20230906	-18.94	1100	20240423	38.91	1670	-8.50	20240112	1100	38.91	20240423	1885	-18.94	20230906	1100	38.91	20240423	0.03	N	196450	1000	453 억		183991	N	N	0	N	00	N
71	20240719	110859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1512	23	2	1.54	179940020	120398	25.30	1489	1519	1460	1935	1043	1489	1494.56	0.41	0	-6779	1623	1556	1478	1411	1333	1517	1372	453	446	1000	1010	1	1	45319582	685	-3.14	1.04	12	0.27	-482.00	1454.00	1885	20230906	-19.79	1100	20240423	37.45	1670	-9.46	20240112	1100	37.45	20240423	1885	-19.79	20230906	1100	37.45	20240423	0.03	N	196450	1000	453 억		183991	N	N	0	N	00	N
72	20240719	100822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1504	15	2	1.01	144144203	96644	20.31	1489	1519	1460	1935	1043	1489	1491.50	0.41	0	-8030	1623	1556	1478	1411	1333	1517	1372	453	446	1000	1010	1	1	45319582	682	-3.12	1.03	12	0.21	-482.00	1454.00	1885	20230906	-20.21	1100	20240423	36.73	1670	-9.94	20240112	1100	36.73	20240423	1885	-20.21	20230906	1100	36.73	20240423	0.03	N	196450	1000	453 억		183991	N	N	0	N	00	N
73	20240719	090904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1491	2	2	0.13	35555894	23928	5.03	1489	1500	1479	1935	1043	1489	1485.92	0.41	0	-172	1623	1556	1478	1411	1333	1517	1372	453	446	1000	1010	1	1	45319582	676	-3.09	1.03	12	0.05	-482.00	1454.00	1885	20230906	-20.90	1100	20240423	35.55	1670	-10.72	20240112	1100	35.55	20240423	1885	-20.90	20230906	1100	35.55	20240423	0.03	N	196450	1000	453 억		183991	N	N	0	N	00	N
74	20240718	160841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1489	-94	5	-5.94	704559124	473953	59.65	1515	1545	1400	2055	1109	1583	1486.56	0.41	0	-1361	1645	1613	1556	1524	1467	1630	1541	453	472	1000	1070	1	1	45319582	675	-3.09	1.02	12	1.05	-482.00	1454.00	1885	20230906	-21.01	1100	20240423	35.36	1670	-10.84	20240112	1100	35.36	20240423	1885	-21.01	20230906	1100	35.36	20240423	0.02	N	196450	1000	453 억		187342	N	N	0	N	00	N
75	20240718	150851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1491	-92	5	-5.81	677629659	455905	57.38	1515	1545	1400	2055	1109	1583	1486.34	0.41	0	-1210	1645	1613	1556	1524	1467	1630	1541	453	472	1000	1070	1	1	45319582	676	-3.09	1.03	12	1.01	-482.00	1454.00	1885	20230906	-20.90	1100	20240423	35.55	1670	-10.72	20240112	1100	35.55	20240423	1885	-20.90	20230906	1100	35.55	20240423	0.02	N	196450	1000	453 억		187342	N	N	0	N	00	N
76	20240718	140843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1483	-100	5	-6.32	606412464	407972	51.34	1515	1545	1400	2055	1109	1583	1486.41	0.41	0	-755	1645	1613	1556	1524	1467	1630	1541	453	472	1000	1070	1	1	45319582	672	-3.08	1.02	12	0.90	-482.00	1454.00	1885	20230906	-21.33	1100	20240423	34.82	1670	-11.20	20240112	1100	34.82	20240423	1885	-21.33	20230906	1100	34.82	20240423	0.02	N	196450	1000	453 억		187342	N	N	0	N	00	N
77	20240718	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1483	-100	5	-6.32	559160900	376112	47.33	1515	1545	1400	2055	1109	1583	1486.69	0.41	0	-2017	1645	1613	1556	1524	1467	1630	1541	453	472	1000	1070	1	1	45319582	672	-3.08	1.02	12	0.83	-482.00	1454.00	1885	20230906	-21.33	1100	20240423	34.82	1670	-11.20	20240112	1100	34.82	20240423	1885	-21.33	20230906	1100	34.82	20240423	0.02	N	196450	1000	453 억		187342	N	N	0	N	00	N
78	20240718	120846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1488	-95	5	-6.00	534768674	359703	45.27	1515	1545	1400	2055	1109	1583	1486.70	0.41	0	349	1645	1613	1556	1524	1467	1630	1541	453	472	1000	1070	1	1	45319582	674	-3.09	1.02	12	0.79	-482.00	1454.00	1885	20230906	-21.06	1100	20240423	35.27	1670	-10.90	20240112	1100	35.27	20240423	1885	-21.06	20230906	1100	35.27	20240423	0.02	N	196450	1000	453 억		187342	N	N	0	N	00	N
79	20240718	110852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1500	-83	5	-5.24	457340792	307628	38.72	1515	1545	1400	2055	1109	1583	1486.67	0.41	0	-116	1645	1613	1556	1524	1467	1630	1541	453	472	1000	1070	1	1	45319582	680	-3.11	1.03	12	0.68	-482.00	1454.00	1885	20230906	-20.42	1100	20240423	36.36	1670	-10.18	20240112	1100	36.36	20240423	1885	-20.42	20230906	1100	36.36	20240423	0.02	N	196450	1000	453 억		187342	N	N	0	N	00	N
80	20240718	100852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1501	-82	5	-5.18	393199507	264946	33.34	1515	1545	1400	2055	1109	1583	1484.07	0.41	0	3771	1645	1613	1556	1524	1467	1630	1541	453	472	1000	1070	1	1	45319582	680	-3.11	1.03	12	0.58	-482.00	1454.00	1885	20230906	-20.37	1100	20240423	36.45	1670	-10.12	20240112	1100	36.45	20240423	1885	-20.37	20230906	1100	36.45	20240423	0.02	N	196450	1000	453 억		187342	N	N	0	N	00	N
81	20240718	090852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1461	-122	5	-7.71	180493587	123097	15.49	1515	1517	1400	2055	1109	1583	1466.27	0.41	0	5793	1645	1613	1556	1524	1467	1630	1541	453	472	1000	1070	1	1	45319582	662	-3.03	1.00	12	0.27	-482.00	1454.00	1885	20230906	-22.49	1100	20240423	32.82	1670	-12.51	20240112	1100	32.82	20240423	1885	-22.49	20230906	1100	32.82	20240423	0.02	N	196450	1000	453 억		187342	N	N	0	N	00	N
82	20240717	160929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1583	55	2	3.60	1183974463	765667	50.25	1528	1588	1499	1986	1070	1528	1546.21	0.41	0	-239	1660	1594	1532	1466	1404	1627	1499	453	458	1000	1030	1	1	45319582	717	-3.28	1.09	12	1.69	-482.00	1454.00	1885	20230906	-16.02	1100	20240423	43.91	1670	-5.21	20240112	1100	43.91	20240423	1885	-16.02	20230906	1100	43.91	20240423	0.01	N	196450	1000	453 억		187597	N	N	0	N	00	N
83	20240717	150934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1558	30	2	1.96	1051927929	681822	44.75	1528	1588	1499	1986	1070	1528	1542.83	0.41	0	-3126	1660	1594	1532	1466	1404	1627	1499	453	458	1000	1030	1	1	45319582	706	-3.23	1.07	12	1.50	-482.00	1454.00	1885	20230906	-17.35	1100	20240423	41.64	1670	-6.71	20240112	1100	41.64	20240423	1885	-17.35	20230906	1100	41.64	20240423	0.01	N	196450	1000	453 억		187597	N	N	0	N	00	N
84	20240717	140930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1523	-5	5	-0.33	912731198	591927	38.85	1528	1588	1499	1986	1070	1528	1541.97	0.41	0	-779	1660	1594	1532	1466	1404	1627	1499	453	458	1000	1030	1	1	45319582	690	-3.16	1.05	12	1.31	-482.00	1454.00	1885	20230906	-19.20	1100	20240423	38.45	1670	-8.80	20240112	1100	38.45	20240423	1885	-19.20	20230906	1100	38.45	20240423	0.01	N	196450	1000	453 억		187597	N	N	0	N	00	N
85	20240717	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1521	-7	5	-0.46	866460908	561535	36.85	1528	1588	1499	1986	1070	1528	1543.03	0.41	0	-1047	1660	1594	1532	1466	1404	1627	1499	453	458	1000	1030	1	1	45319582	689	-3.16	1.05	12	1.24	-482.00	1454.00	1885	20230906	-19.31	1100	20240423	38.27	1670	-8.92	20240112	1100	38.27	20240423	1885	-19.31	20230906	1100	38.27	20240423	0.01	N	196450	1000	453 억		187597	N	N	0	N	00	N
86	20240717	120931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1524	-4	5	-0.26	826300418	535146	35.12	1528	1588	1499	1986	1070	1528	1544.08	0.41	0	750	1660	1594	1532	1466	1404	1627	1499	453	458	1000	1030	1	1	45319582	691	-3.16	1.05	12	1.18	-482.00	1454.00	1885	20230906	-19.15	1100	20240423	38.55	1670	-8.74	20240112	1100	38.55	20240423	1885	-19.15	20230906	1100	38.55	20240423	0.01	N	196450	1000	453 억		187597	N	N	0	N	00	N
87	20240717	110931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1536	8	2	0.52	738880659	477808	31.36	1528	1588	1499	1986	1070	1528	1546.41	0.41	0	5662	1660	1594	1532	1466	1404	1627	1499	453	458	1000	1030	1	1	45319582	696	-3.19	1.06	12	1.05	-482.00	1454.00	1885	20230906	-18.51	1100	20240423	39.64	1670	-8.02	20240112	1100	39.64	20240423	1885	-18.51	20230906	1100	39.64	20240423	0.01	N	196450	1000	453 억		187597	N	N	0	N	00	N
88	20240717	100931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1543	15	2	0.98	531421000	342041	22.45	1528	1588	1499	1986	1070	1528	1553.70	0.41	0	-9075	1660	1594	1532	1466	1404	1627	1499	453	458	1000	1030	1	1	45319582	699	-3.20	1.06	12	0.75	-482.00	1454.00	1885	20230906	-18.14	1100	20240423	40.27	1670	-7.60	20240112	1100	40.27	20240423	1885	-18.14	20230906	1100	40.27	20240423	0.01	N	196450	1000	453 억		187597	N	N	0	N	00	N
89	20240717	090740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1515	-13	5	-0.85	62222486	41093	2.70	1528	1528	1499	1986	1070	1528	1514.07	0.41	0	3310	1660	1594	1532	1466	1404	1627	1499	453	458	1000	1030	1	1	45319582	687	-3.14	1.04	12	0.09	-482.00	1454.00	1885	20230906	-19.63	1100	20240423	37.73	1670	-9.28	20240112	1100	37.73	20240423	1885	-19.63	20230906	1100	37.73	20240423	0.01	N	196450	1000	453 억		187597	N	N	0	N	00	N
90	20240716	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1528	28	2	1.87	2318222284	1518897	115.27	1500	1598	1470	1950	1050	1500	1526.27	0.38	0	14858	1562	1530	1498	1466	1434	1515	1451	453	450	1000	1020	1	1	45319582	692	-3.17	1.05	12	3.35	-482.00	1454.00	1885	20230906	-18.94	1100	20240423	38.91	1670	-8.50	20240112	1100	38.91	20240423	1885	-18.94	20230906	1100	38.91	20240423	0.00	N	196450	1000	453 억		172735	N	N	0	N	00	N
91	20240716	150941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1495	-5	5	-0.33	2249308739	1473579	111.83	1500	1598	1470	1950	1050	1500	1526.44	0.38	0	15147	1562	1530	1498	1466	1434	1515	1451	453	450	1000	1020	1	1	45319582	678	-3.10	1.03	12	3.25	-482.00	1454.00	1885	20230906	-20.69	1100	20240423	35.91	1670	-10.48	20240112	1100	35.91	20240423	1885	-20.69	20230906	1100	35.91	20240423	0.00	N	196450	1000	453 억		172735	N	N	0	N	00	N
92	20240716	140938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1518	18	2	1.20	2127568622	1392959	105.71	1500	1598	1470	1950	1050	1500	1527.39	0.38	0	22201	1562	1530	1498	1466	1434	1515	1451	453	450	1000	1020	1	1	45319582	688	-3.15	1.04	12	3.07	-482.00	1454.00	1885	20230906	-19.47	1100	20240423	38.00	1670	-9.10	20240112	1100	38.00	20240423	1885	-19.47	20230906	1100	38.00	20240423	0.00	N	196450	1000	453 억		172735	N	N	0	N	00	N
93	20240716	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1487	-13	5	-0.87	1916374934	1253556	95.13	1500	1598	1470	1950	1050	1500	1528.77	0.38	0	17185	1562	1530	1498	1466	1434	1515	1451	453	450	1000	1020	1	1	45319582	674	-3.09	1.02	12	2.77	-482.00	1454.00	1885	20230906	-21.11	1100	20240423	35.18	1670	-10.96	20240112	1100	35.18	20240423	1885	-21.11	20230906	1100	35.18	20240423	0.00	N	196450	1000	453 억		172735	N	N	0	N	00	N
94	20240716	120936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1487	-13	5	-0.87	1854321937	1211794	91.96	1500	1598	1470	1950	1050	1500	1530.25	0.38	0	17061	1562	1530	1498	1466	1434	1515	1451	453	450	1000	1020	1	1	45319582	674	-3.09	1.02	12	2.67	-482.00	1454.00	1885	20230906	-21.11	1100	20240423	35.18	1670	-10.96	20240112	1100	35.18	20240423	1885	-21.11	20230906	1100	35.18	20240423	0.00	N	196450	1000	453 억		172735	N	N	0	N	00	N
95	20240716	110936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1499	-1	5	-0.07	1679928009	1094178	83.03	1500	1598	1470	1950	1050	1500	1535.36	0.38	0	2610	1562	1530	1498	1466	1434	1515	1451	453	450	1000	1020	1	1	45319582	679	-3.11	1.03	12	2.41	-482.00	1454.00	1885	20230906	-20.48	1100	20240423	36.27	1670	-10.24	20240112	1100	36.27	20240423	1885	-20.48	20230906	1100	36.27	20240423	0.00	N	196450	1000	453 억		172735	N	N	0	N	00	N
96	20240716	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1508	8	2	0.53	271539953	181263	13.76	1500	1521	1470	1950	1050	1500	1498.03	0.38	0	-11032	1562	1530	1498	1466	1434	1515	1451	453	450	1000	1020	1	1	45319582	683	-3.13	1.04	12	0.40	-482.00	1454.00	1885	20230906	-20.00	1100	20240423	37.09	1670	-9.70	20240112	1100	37.09	20240423	1885	-20.00	20230906	1100	37.09	20240423	0.00	N	196450	1000	453 억		172735	N	N	0	N	00	N
97	20240716	090936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1486	-14	5	-0.93	71069404	47804	3.63	1500	1521	1470	1950	1050	1500	1486.41	0.38	0	6698	1562	1530	1498	1466	1434	1515	1451	453	450	1000	1020	1	1	45319582	673	-3.08	1.02	12	0.11	-482.00	1454.00	1885	20230906	-21.17	1100	20240423	35.09	1670	-11.02	20240112	1100	35.09	20240423	1885	-21.17	20230906	1100	35.09	20240423	0.00	N	196450	1000	453 억		172735	N	N	0	N	00	N
98	20240715	160921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1500	39	2	2.67	1956770634	1306920	46.32	1517	1530	1466	1899	1023	1461	1497.35	0.35	0	12339	1635	1547	1497	1409	1359	1523	1385	453	438	1000	990	1	1	45319582	680	-3.11	1.03	12	2.88	-482.00	1454.00	1885	20230906	-20.42	1100	20240423	36.36	1670	-10.18	20240112	1100	36.36	20240423	1885	-20.42	20230906	1100	36.36	20240423	0.07	N	196450	1000	453 억		160401	N	N	0	N	00	N
99	20240715	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1503	42	2	2.87	1800509545	1202884	42.64	1517	1530	1466	1899	1023	1461	1496.96	0.35	0	12747	1635	1547	1497	1409	1359	1523	1385	453	438	1000	990	1	1	45319582	681	-3.12	1.03	12	2.65	-482.00	1454.00	1885	20230906	-20.27	1100	20240423	36.64	1670	-10.00	20240112	1100	36.64	20240423	1885	-20.27	20230906	1100	36.64	20240423	0.07	N	196450	1000	453 억		160401	N	N	0	N	00	N
100	20240715	140926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1493	32	2	2.19	1500537130	1004361	35.60	1517	1530	1466	1899	1023	1461	1494.17	0.35	0	-262	1635	1547	1497	1409	1359	1523	1385	453	438	1000	990	1	1	45319582	677	-3.10	1.03	12	2.22	-482.00	1454.00	1885	20230906	-20.80	1100	20240423	35.73	1670	-10.60	20240112	1100	35.73	20240423	1885	-20.80	20230906	1100	35.73	20240423	0.07	N	196450	1000	453 억		160401	N	N	0	N	00	N
101	20240715	130928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1493	32	2	2.19	1466274362	981356	34.79	1517	1530	1466	1899	1023	1461	1494.28	0.35	0	-151	1635	1547	1497	1409	1359	1523	1385	453	438	1000	990	1	1	45319582	677	-3.10	1.03	12	2.17	-482.00	1454.00	1885	20230906	-20.80	1100	20240423	35.73	1670	-10.60	20240112	1100	35.73	20240423	1885	-20.80	20230906	1100	35.73	20240423	0.07	N	196450	1000	453 억		160401	N	N	0	N	00	N
102	20240715	120927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1495	34	2	2.33	1405646001	940627	33.34	1517	1530	1466	1899	1023	1461	1494.53	0.35	0	2822	1635	1547	1497	1409	1359	1523	1385	453	438	1000	990	1	1	45319582	678	-3.10	1.03	12	2.08	-482.00	1454.00	1885	20230906	-20.69	1100	20240423	35.91	1670	-10.48	20240112	1100	35.91	20240423	1885	-20.69	20230906	1100	35.91	20240423	0.07	N	196450	1000	453 억		160401	N	N	0	N	00	N
103	20240715	110926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1467	6	2	0.41	1274275702	852596	30.22	1517	1530	1466	1899	1023	1461	1494.76	0.35	0	-5181	1635	1547	1497	1409	1359	1523	1385	453	438	1000	990	1	1	45319582	665	-3.04	1.01	12	1.88	-482.00	1454.00	1885	20230906	-22.18	1100	20240423	33.36	1670	-12.16	20240112	1100	33.36	20240423	1885	-22.18	20230906	1100	33.36	20240423	0.07	N	196450	1000	453 억		160401	N	N	0	N	00	N
104	20240715	100926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1486	25	2	1.71	1056151023	704699	24.98	1517	1530	1467	1899	1023	1461	1498.96	0.35	0	-8046	1635	1547	1497	1409	1359	1523	1385	453	438	1000	990	1	1	45319582	673	-3.08	1.02	12	1.55	-482.00	1454.00	1885	20230906	-21.17	1100	20240423	35.09	1670	-11.02	20240112	1100	35.09	20240423	1885	-21.17	20230906	1100	35.09	20240423	0.07	N	196450	1000	453 억		160401	N	N	0	N	00	N
105	20240715	090928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1492	31	2	2.12	483070832	323335	11.46	1517	1518	1467	1899	1023	1461	1494.48	0.35	0	6443	1635	1547	1497	1409	1359	1523	1385	453	438	1000	990	1	1	45319582	676	-3.10	1.03	12	0.71	-482.00	1454.00	1885	20230906	-20.85	1100	20240423	35.64	1670	-10.66	20240112	1100	35.64	20240423	1885	-20.85	20230906	1100	35.64	20240423	0.07	N	196450	1000	453 억		160401	N	N	0	N	00	N
106	20240712	160919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1461	-130	5	-8.17	4254491808	2810369	43.76	1547	1585	1447	2065	1114	1591	1513.64	0.36	0	-1946	1848	1719	1462	1333	1076	1784	1398	453	474	1000	1080	1	1	45319582	662	-3.03	1.00	12	6.20	-482.00	1454.00	1885	20230906	-22.49	1100	20240423	32.82	1670	-12.51	20240112	1100	32.82	20240423	1885	-22.49	20230906	1100	32.82	20240423	0.07	N	196450	1000	453 억		162347	N	N	0	N	00	N
107	20240712	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1454	-137	5	-8.61	4091808202	2698841	42.02	1547	1585	1449	2065	1114	1591	1515.78	0.36	0	2178	1848	1719	1462	1333	1076	1784	1398	453	474	1000	1080	1	1	45319582	659	-3.02	1.00	12	5.96	-482.00	1454.00	1885	20230906	-22.86	1100	20240423	32.18	1670	-12.93	20240112	1100	32.18	20240423	1885	-22.86	20230906	1100	32.18	20240423	0.07	N	196450	1000	453 억		162347	N	N	0	N	00	N
108	20240712	140929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1476	-115	5	-7.23	3799035026	2498196	38.90	1547	1585	1465	2065	1114	1591	1520.35	0.36	0	-1502	1848	1719	1462	1333	1076	1784	1398	453	474	1000	1080	1	1	45319582	669	-3.06	1.02	12	5.51	-482.00	1454.00	1885	20230906	-21.70	1100	20240423	34.18	1670	-11.62	20240112	1100	34.18	20240423	1885	-21.70	20230906	1100	34.18	20240423	0.07	N	196450	1000	453 억		162347	N	N	0	N	00	N
109	20240712	130922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1476	-115	5	-7.23	3693403720	2426589	37.78	1547	1585	1465	2065	1114	1591	1521.69	0.36	0	-5248	1848	1719	1462	1333	1076	1784	1398	453	474	1000	1080	1	1	45319582	669	-3.06	1.02	12	5.35	-482.00	1454.00	1885	20230906	-21.70	1100	20240423	34.18	1670	-11.62	20240112	1100	34.18	20240423	1885	-21.70	20230906	1100	34.18	20240423	0.07	N	196450	1000	453 억		162347	N	N	0	N	00	N
110	20240712	120924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1490	-101	5	-6.35	3521259645	2310216	35.97	1547	1585	1465	2065	1114	1591	1523.84	0.36	0	-3585	1848	1719	1462	1333	1076	1784	1398	453	474	1000	1080	1	1	45319582	675	-3.09	1.02	12	5.10	-482.00	1454.00	1885	20230906	-20.95	1100	20240423	35.45	1670	-10.78	20240112	1100	35.45	20240423	1885	-20.95	20230906	1100	35.45	20240423	0.07	N	196450	1000	453 억		162347	N	N	0	N	00	N
111	20240712	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1491	-100	5	-6.29	3176519689	2076982	32.34	1547	1585	1490	2065	1114	1591	1529.01	0.36	0	2827	1848	1719	1462	1333	1076	1784	1398	453	474	1000	1080	1	1	45319582	676	-3.09	1.03	12	4.58	-482.00	1454.00	1885	20230906	-20.90	1100	20240423	35.55	1670	-10.72	20240112	1100	35.55	20240423	1885	-20.90	20230906	1100	35.55	20240423	0.07	N	196450	1000	453 억		162347	N	N	0	N	00	N
112	20240712	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1517	-74	5	-4.65	2461970026	1601710	24.94	1547	1585	1505	2065	1114	1591	1536.66	0.36	0	-534	1848	1719	1462	1333	1076	1784	1398	453	474	1000	1080	1	1	45319582	687	-3.15	1.04	12	3.53	-482.00	1454.00	1885	20230906	-19.52	1100	20240423	37.91	1670	-9.16	20240112	1100	37.91	20240423	1885	-19.52	20230906	1100	37.91	20240423	0.07	N	196450	1000	453 억		162347	N	N	0	N	00	N
113	20240712	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1529	-62	5	-3.90	1178827214	764035	11.90	1547	1585	1511	2065	1114	1591	1542.08	0.36	0	5945	1848	1719	1462	1333	1076	1784	1398	453	474	1000	1080	1	1	45319582	693	-3.17	1.05	12	1.69	-482.00	1454.00	1885	20230906	-18.89	1100	20240423	39.00	1670	-8.44	20240112	1100	39.00	20240423	1885	-18.89	20230906	1100	39.00	20240423	0.07	N	196450	1000	453 억		162347	N	N	0	N	00	N
114	20240711	160916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1591	367	1	29.98	9259951472	6233702	16973.08	1224	1591	1205	1591	857	1224	1484.91	0.37	0	-3257	1238	1230	1220	1212	1202	1235	1217	453	367	1000	830	1	1	45319582	721	-3.30	1.09	12	13.75	-482.00	1454.00	1885	20230906	-15.60	1100	20240423	44.64	1670	-4.73	20240112	1100	44.64	20240423	1885	-15.60	20230906	1100	44.64	20240423	0.06	N	196450	1000	453 억		165587	N	N	0	N	00	N
115	20240711	150922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1538	314	2	25.65	7616861806	5190922	14133.80	1224	1589	1205	1591	857	1224	1467.34	0.37	0	2692	1238	1230	1220	1212	1202	1235	1217	453	367	1000	830	1	1	45319582	697	-3.19	1.06	12	11.45	-482.00	1454.00	1885	20230906	-18.41	1100	20240423	39.82	1670	-7.90	20240112	1100	39.82	20240423	1885	-18.41	20230906	1100	39.82	20240423	0.06	N	196450	1000	453 억		165587	N	N	0	N	00	N
116	20240711	140922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1463	239	2	19.53	6408955922	4385473	11940.73	1224	1589	1205	1591	857	1224	1461.41	0.37	0	1586	1238	1230	1220	1212	1202	1235	1217	453	367	1000	830	1	1	45319582	663	-3.04	1.01	12	9.68	-482.00	1454.00	1885	20230906	-22.39	1100	20240423	33.00	1670	-12.40	20240112	1100	33.00	20240423	1885	-22.39	20230906	1100	33.00	20240423	0.06	N	196450	1000	453 억		165587	N	N	0	N	00	N
117	20240711	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1458	234	2	19.12	5913043788	4048563	11023.40	1224	1589	1205	1591	857	1224	1460.53	0.37	0	-21	1238	1230	1220	1212	1202	1235	1217	453	367	1000	830	1	1	45319582	661	-3.02	1.00	12	8.93	-482.00	1454.00	1885	20230906	-22.65	1100	20240423	32.55	1670	-12.69	20240112	1100	32.55	20240423	1885	-22.65	20230906	1100	32.55	20240423	0.06	N	196450	1000	453 억		165587	N	N	0	N	00	N
118	20240711	120920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1456	232	2	18.95	5580604140	3820083	10401.29	1224	1589	1205	1591	857	1224	1460.86	0.37	0	995	1238	1230	1220	1212	1202	1235	1217	453	367	1000	830	1	1	45319582	660	-3.02	1.00	12	8.43	-482.00	1454.00	1885	20230906	-22.76	1100	20240423	32.36	1670	-12.81	20240112	1100	32.36	20240423	1885	-22.76	20230906	1100	32.36	20240423	0.06	N	196450	1000	453 억		165587	N	N	0	N	00	N
119	20240711	110917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1471	247	2	20.18	3752903285	2583014	7033.01	1224	1589	1205	1591	857	1224	1452.92	0.37	0	-4417	1238	1230	1220	1212	1202	1235	1217	453	367	1000	830	1	1	45319582	667	-3.05	1.01	12	5.70	-482.00	1454.00	1885	20230906	-21.96	1100	20240423	33.73	1670	-11.92	20240112	1100	33.73	20240423	1885	-21.96	20230906	1100	33.73	20240423	0.06	N	196450	1000	453 억		165587	N	N	0	N	00	N
120	20240711	100919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1589	365	2	29.82	1839866088	1288837	3509.24	1224	1589	1205	1591	857	1224	1427.54	0.37	0	19977	1238	1230	1220	1212	1202	1235	1217	453	367	1000	830	1	1	45319582	720	-3.30	1.09	12	2.84	-482.00	1454.00	1885	20230906	-15.70	1100	20240423	44.45	1670	-4.85	20240112	1100	44.45	20240423	1885	-15.70	20230906	1100	44.45	20240423	0.06	N	196450	1000	453 억		165587	N	N	0	N	00	N
121	20240711	090916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1244	20	2	1.63	153648	124	0.34	1224	1245	1224	1591	857	1224	1239.10	0.37	0	-4	1238	1230	1220	1212	1202	1235	1217	453	367	1000	830	1	1	45319582	564	-2.58	0.86	12	0.00	-482.00	1454.00	1885	20230906	-34.01	1100	20240423	13.09	1670	-25.51	20240112	1100	13.09	20240423	1885	-34.01	20230906	1100	13.09	20240423	0.06	N	196450	1000	453 억		165587	N	N	0	N	00	N
122	20240710	160914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1224	14	2	1.16	44643890	36526	61.07	1216	1228	1210	1573	847	1210	1222.25	0.37	0	-3	1234	1222	1211	1199	1188	1216	1193	453	363	1000	820	1	1	45319582	555	-2.54	0.84	12	0.08	-482.00	1454.00	1885	20230906	-35.07	1100	20240423	11.27	1670	-26.71	20240112	1100	11.27	20240423	1885	-35.07	20230906	1100	11.27	20240423	0.05	N	196450	1000	453 억		165590	N	N	0	N	00	N
123	20240710	150916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1220	10	2	0.83	38285005	31314	52.35	1216	1228	1210	1573	847	1210	1222.62	0.37	0	103	1234	1222	1211	1199	1188	1216	1193	453	363	1000	820	1	1	45319582	553	-2.53	0.84	12	0.07	-482.00	1454.00	1885	20230906	-35.28	1100	20240423	10.91	1670	-26.95	20240112	1100	10.91	20240423	1885	-35.28	20230906	1100	10.91	20240423	0.05	N	196450	1000	453 억		165590	N	N	0	N	00	N
124	20240710	140915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1225	15	2	1.24	31369590	25621	42.83	1216	1228	1215	1573	847	1210	1224.37	0.37	0	103	1234	1222	1211	1199	1188	1216	1193	453	363	1000	820	1	1	45319582	555	-2.54	0.84	12	0.06	-482.00	1454.00	1885	20230906	-35.01	1100	20240423	11.36	1670	-26.65	20240112	1100	11.36	20240423	1885	-35.01	20230906	1100	11.36	20240423	0.05	N	196450	1000	453 억		165590	N	N	0	N	00	N
125	20240710	130916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1226	16	2	1.32	24352175	19882	33.24	1216	1228	1215	1573	847	1210	1224.84	0.37	0	1	1234	1222	1211	1199	1188	1216	1193	453	363	1000	820	1	1	45319582	556	-2.54	0.84	12	0.04	-482.00	1454.00	1885	20230906	-34.96	1100	20240423	11.45	1670	-26.59	20240112	1100	11.45	20240423	1885	-34.96	20230906	1100	11.45	20240423	0.05	N	196450	1000	453 억		165590	N	N	0	N	00	N
126	20240710	120914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1225	15	2	1.24	19017299	15527	25.96	1216	1228	1215	1573	847	1210	1224.79	0.37	0	-18	1234	1222	1211	1199	1188	1216	1193	453	363	1000	820	1	1	45319582	555	-2.54	0.84	12	0.03	-482.00	1454.00	1885	20230906	-35.01	1100	20240423	11.36	1670	-26.65	20240112	1100	11.36	20240423	1885	-35.01	20230906	1100	11.36	20240423	0.05	N	196450	1000	453 억		165590	N	N	0	N	00	N
127	20240710	110916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1226	16	2	1.32	18715949	15281	25.55	1216	1228	1215	1573	847	1210	1224.79	0.37	0	-18	1234	1222	1211	1199	1188	1216	1193	453	363	1000	820	1	1	45319582	556	-2.54	0.84	12	0.03	-482.00	1454.00	1885	20230906	-34.96	1100	20240423	11.45	1670	-26.59	20240112	1100	11.45	20240423	1885	-34.96	20230906	1100	11.45	20240423	0.05	N	196450	1000	453 억		165590	N	N	0	N	00	N
128	20240710	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1226	16	2	1.32	10928262	8928	14.93	1216	1228	1215	1573	847	1210	1224.04	0.37	0	-18	1234	1222	1211	1199	1188	1216	1193	453	363	1000	820	1	1	45319582	556	-2.54	0.84	12	0.02	-482.00	1454.00	1885	20230906	-34.96	1100	20240423	11.45	1670	-26.59	20240112	1100	11.45	20240423	1885	-34.96	20230906	1100	11.45	20240423	0.05	N	196450	1000	453 억		165590	N	N	0	N	00	N
129	20240710	090917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1225	15	2	1.24	419505	342	0.57	1216	1228	1216	1573	847	1210	1226.62	0.37	0	0	1234	1222	1211	1199	1188	1216	1193	453	363	1000	820	1	1	45319582	555	-2.54	0.84	12	0.00	-482.00	1454.00	1885	20230906	-35.01	1100	20240423	11.36	1670	-26.65	20240112	1100	11.36	20240423	1885	-35.01	20230906	1100	11.36	20240423	0.05	N	196450	1000	453 억		165590	N	N	0	N	00	N
130	20240709	160910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1210	-4	5	-0.33	72169422	59804	249.84	1223	1223	1200	1578	850	1214	1206.77	0.37	0	-110	1274	1243	1228	1197	1182	1236	1190	453	364	1000	820	1	1	45319582	548	-2.51	0.83	12	0.13	-482.00	1454.00	1885	20230906	-35.81	1100	20240423	10.00	1670	-27.54	20240112	1100	10.00	20240423	1885	-35.81	20230906	1100	10.00	20240423	0.05	N	196450	1000	453 억		165700	N	N	0	N	00	N
131	20240709	150914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1213	-1	5	-0.08	69069088	57241	239.13	1223	1223	1200	1578	850	1214	1206.64	0.37	0	446	1274	1243	1228	1197	1182	1236	1190	453	364	1000	820	1	1	45319582	550	-2.52	0.83	12	0.13	-482.00	1454.00	1885	20230906	-35.65	1100	20240423	10.27	1670	-27.37	20240112	1100	10.27	20240423	1885	-35.65	20230906	1100	10.27	20240423	0.05	N	196450	1000	453 억		165700	N	N	0	N	00	N
132	20240709	140915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1215	1	2	0.08	47530022	39340	164.35	1223	1223	1200	1578	850	1214	1208.19	0.37	0	-53	1274	1243	1228	1197	1182	1236	1190	453	364	1000	820	1	1	45319582	551	-2.52	0.84	12	0.09	-482.00	1454.00	1885	20230906	-35.54	1100	20240423	10.45	1670	-27.25	20240112	1100	10.45	20240423	1885	-35.54	20230906	1100	10.45	20240423	0.05	N	196450	1000	453 억		165700	N	N	0	N	00	N
133	20240709	130917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1217	3	2	0.25	47479386	39298	164.17	1223	1223	1200	1578	850	1214	1208.19	0.37	0	-61	1274	1243	1228	1197	1182	1236	1190	453	364	1000	820	1	1	45319582	552	-2.52	0.84	12	0.09	-482.00	1454.00	1885	20230906	-35.44	1100	20240423	10.64	1670	-27.13	20240112	1100	10.64	20240423	1885	-35.44	20230906	1100	10.64	20240423	0.05	N	196450	1000	453 억		165700	N	N	0	N	00	N
134	20240709	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1210	-4	5	-0.33	45098296	37335	155.97	1223	1223	1200	1578	850	1214	1207.94	0.37	0	251	1274	1243	1228	1197	1182	1236	1190	453	364	1000	820	1	1	45319582	548	-2.51	0.83	12	0.08	-482.00	1454.00	1885	20230906	-35.81	1100	20240423	10.00	1670	-27.54	20240112	1100	10.00	20240423	1885	-35.81	20230906	1100	10.00	20240423	0.05	N	196450	1000	453 억		165700	N	N	0	N	00	N
135	20240709	110919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1200	-14	5	-1.15	37642717	31127	130.04	1223	1223	1200	1578	850	1214	1209.33	0.37	0	278	1274	1243	1228	1197	1182	1236	1190	453	364	1000	820	1	1	45319582	544	-2.49	0.83	12	0.07	-482.00	1454.00	1885	20230906	-36.34	1100	20240423	9.09	1670	-28.14	20240112	1100	9.09	20240423	1885	-36.34	20230906	1100	9.09	20240423	0.05	N	196450	1000	453 억		165700	N	N	0	N	00	N
136	20240709	100915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1219	5	2	0.41	7875356	6453	26.96	1223	1223	1214	1578	850	1214	1220.42	0.37	0	-54	1274	1243	1228	1197	1182	1236	1190	453	364	1000	820	1	1	45319582	552	-2.53	0.84	12	0.01	-482.00	1454.00	1885	20230906	-35.33	1100	20240423	10.82	1670	-27.01	20240112	1100	10.82	20240423	1885	-35.33	20230906	1100	10.82	20240423	0.05	N	196450	1000	453 억		165700	N	N	0	N	00	N
137	20240709	090913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1223	9	2	0.74	2936451	2402	10.03	1223	1223	1215	1578	850	1214	1222.50	0.37	0	-8	1274	1243	1228	1197	1182	1236	1190	453	364	1000	820	1	1	45319582	554	-2.54	0.84	12	0.01	-482.00	1454.00	1885	20230906	-35.12	1100	20240423	11.18	1670	-26.77	20240112	1100	11.18	20240423	1885	-35.12	20230906	1100	11.18	20240423	0.05	N	196450	1000	453 억		165700	N	N	0	N	00	N
138	20240708	160907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1214	-19	5	-1.54	28605056	23422	64.23	1224	1259	1213	1602	864	1233	1221.64	0.37	0	-1516	1303	1268	1242	1207	1181	1285	1224	453	369	1000	830	1	1	45319582	550	-2.52	0.83	12	0.05	-482.00	1454.00	1885	20230906	-35.60	1100	20240423	10.36	1670	-27.31	20240112	1100	10.36	20240423	1885	-35.60	20230906	1100	10.36	20240423	0.05	N	196450	1000	453 억		167216	N	N	0	N	00	N
139	20240708	150909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1228	-5	5	-0.41	23276416	19033	52.20	1224	1259	1217	1602	864	1233	1222.95	0.37	0	1335	1303	1268	1242	1207	1181	1285	1224	453	369	1000	830	1	1	45319582	557	-2.55	0.84	12	0.04	-482.00	1454.00	1885	20230906	-34.85	1100	20240423	11.64	1670	-26.47	20240112	1100	11.64	20240423	1885	-34.85	20230906	1100	11.64	20240423	0.05	N	196450	1000	453 억		167216	N	N	0	N	00	N
140	20240708	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1225	-8	5	-0.65	18751841	15342	42.07	1224	1259	1217	1602	864	1233	1222.26	0.37	0	3175	1303	1268	1242	1207	1181	1285	1224	453	369	1000	830	1	1	45319582	555	-2.54	0.84	12	0.03	-482.00	1454.00	1885	20230906	-35.01	1100	20240423	11.36	1670	-26.65	20240112	1100	11.36	20240423	1885	-35.01	20230906	1100	11.36	20240423	0.05	N	196450	1000	453 억		167216	N	N	0	N	00	N
141	20240708	130907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1230	-3	5	-0.24	7784179	6343	17.39	1224	1259	1223	1602	864	1233	1227.21	0.37	0	387	1303	1268	1242	1207	1181	1285	1224	453	369	1000	830	1	1	45319582	557	-2.55	0.85	12	0.01	-482.00	1454.00	1885	20230906	-34.75	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	1885	-34.75	20230906	1100	11.82	20240423	0.05	N	196450	1000	453 억		167216	N	N	0	N	00	N
142	20240708	120909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1230	-3	5	-0.24	5946833	4842	13.28	1224	1259	1224	1602	864	1233	1228.18	0.37	0	387	1303	1268	1242	1207	1181	1285	1224	453	369	1000	830	1	1	45319582	557	-2.55	0.85	12	0.01	-482.00	1454.00	1885	20230906	-34.75	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	1885	-34.75	20230906	1100	11.82	20240423	0.05	N	196450	1000	453 억		167216	N	N	0	N	00	N
143	20240708	110907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1235	2	2	0.16	5620833	4577	12.55	1224	1259	1224	1602	864	1233	1228.06	0.37	0	387	1303	1268	1242	1207	1181	1285	1224	453	369	1000	830	1	1	45319582	560	-2.56	0.85	12	0.01	-482.00	1454.00	1885	20230906	-34.48	1100	20240423	12.27	1670	-26.05	20240112	1100	12.27	20240423	1885	-34.48	20230906	1100	12.27	20240423	0.05	N	196450	1000	453 억		167216	N	N	0	N	00	N
144	20240708	100907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1234	1	2	0.08	4928222	4014	11.01	1224	1259	1224	1602	864	1233	1227.76	0.37	0	387	1303	1268	1242	1207	1181	1285	1224	453	369	1000	830	1	1	45319582	559	-2.56	0.85	12	0.01	-482.00	1454.00	1885	20230906	-34.54	1100	20240423	12.18	1670	-26.11	20240112	1100	12.18	20240423	1885	-34.54	20230906	1100	12.18	20240423	0.05	N	196450	1000	453 억		167216	N	N	0	N	00	N
145	20240708	090907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1254	21	2	1.70	222777	179	0.49	1224	1259	1224	1602	864	1233	1244.56	0.37	0	0	1303	1268	1242	1207	1181	1285	1224	453	369	1000	830	1	1	45319582	568	-2.60	0.86	12	0.00	-482.00	1454.00	1885	20230906	-33.47	1100	20240423	14.00	1670	-24.91	20240112	1100	14.00	20240423	1885	-33.47	20230906	1100	14.00	20240423	0.05	N	196450	1000	453 억		167216	N	N	0	N	00	N
146	20240705	160903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1233	5	2	0.41	44867341	36462	324.42	1230	1277	1216	1596	860	1228	1230.52	0.37	0	-376	1246	1237	1229	1220	1212	1233	1216	453	368	1000	830	1	1	45319582	559	-2.56	0.85	12	0.08	-482.00	1454.00	1885	20230906	-34.59	1100	20240423	12.09	1670	-26.17	20240112	1100	12.09	20240423	1885	-34.59	20230906	1100	12.09	20240423	0.05	N	196450	1000	453 억		167592	N	N	0	N	00	N
147	20240705	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1230	2	2	0.16	44612136	36255	322.58	1230	1277	1216	1596	860	1228	1230.51	0.37	0	-330	1246	1237	1229	1220	1212	1233	1216	453	368	1000	830	1	1	45319582	557	-2.55	0.85	12	0.08	-482.00	1454.00	1885	20230906	-34.75	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	1885	-34.75	20230906	1100	11.82	20240423	0.05	N	196450	1000	453 억		167592	N	N	0	N	00	N
148	20240705	140907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1232	4	2	0.33	36859846	29966	266.63	1230	1277	1216	1596	860	1228	1230.06	0.37	0	-330	1246	1237	1229	1220	1212	1233	1216	453	368	1000	830	1	1	45319582	558	-2.56	0.85	12	0.07	-482.00	1454.00	1885	20230906	-34.64	1100	20240423	12.00	1670	-26.23	20240112	1100	12.00	20240423	1885	-34.64	20230906	1100	12.00	20240423	0.05	N	196450	1000	453 억		167592	N	N	0	N	00	N
149	20240705	130905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1231	3	2	0.24	29801917	24228	215.57	1230	1277	1216	1596	860	1228	1230.06	0.37	0	-286	1246	1237	1229	1220	1212	1233	1216	453	368	1000	830	1	1	45319582	558	-2.55	0.85	12	0.05	-482.00	1454.00	1885	20230906	-34.69	1100	20240423	11.91	1670	-26.29	20240112	1100	11.91	20240423	1885	-34.69	20230906	1100	11.91	20240423	0.05	N	196450	1000	453 억		167592	N	N	0	N	00	N
150	20240705	120905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1231	3	2	0.24	29568516	24038	213.88	1230	1277	1216	1596	860	1228	1230.07	0.37	0	-286	1246	1237	1229	1220	1212	1233	1216	453	368	1000	830	1	1	45319582	558	-2.55	0.85	12	0.05	-482.00	1454.00	1885	20230906	-34.69	1100	20240423	11.91	1670	-26.29	20240112	1100	11.91	20240423	1885	-34.69	20230906	1100	11.91	20240423	0.05	N	196450	1000	453 억		167592	N	N	0	N	00	N
151	20240705	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1234	6	2	0.49	27731490	22534	200.50	1230	1277	1220	1596	860	1228	1230.65	0.37	0	-285	1246	1237	1229	1220	1212	1233	1216	453	368	1000	830	1	1	45319582	559	-2.56	0.85	12	0.05	-482.00	1454.00	1885	20230906	-34.54	1100	20240423	12.18	1670	-26.11	20240112	1100	12.18	20240423	1885	-34.54	20230906	1100	12.18	20240423	0.05	N	196450	1000	453 억		167592	N	N	0	N	00	N
152	20240705	100903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1242	14	2	1.14	14115095	11424	101.65	1230	1277	1228	1596	860	1228	1235.57	0.37	0	-551	1246	1237	1229	1220	1212	1233	1216	453	368	1000	830	1	1	45319582	563	-2.58	0.85	12	0.03	-482.00	1454.00	1885	20230906	-34.11	1100	20240423	12.91	1670	-25.63	20240112	1100	12.91	20240423	1885	-34.11	20230906	1100	12.91	20240423	0.05	N	196450	1000	453 억		167592	N	N	0	N	00	N
153	20240705	090904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1250	22	2	1.79	1425705	1134	10.09	1230	1277	1228	1596	860	1228	1257.24	0.37	0	-551	1246	1237	1229	1220	1212	1233	1216	453	368	1000	830	1	1	45319582	566	-2.59	0.86	12	0.00	-482.00	1454.00	1885	20230906	-33.69	1100	20240423	13.64	1670	-25.15	20240112	1100	13.64	20240423	1885	-33.69	20230906	1100	13.64	20240423	0.05	N	196450	1000	453 억		167592	N	N	0	N	00	N
154	20240704	160859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1228	-1	5	-0.08	8696403	7066	33.16	1229	1238	1221	1597	861	1229	1230.95	0.37	0	-458	1267	1248	1229	1210	1191	1257	1219	453	368	1000	830	1	1	45319582	557	-2.55	0.84	12	0.02	-482.00	1454.00	1885	20230906	-34.85	1100	20240423	11.64	1670	-26.47	20240112	1100	11.64	20240423	1885	-34.85	20230906	1100	11.64	20240423	0.05	N	196450	1000	453 억		168018	N	N	0	N	00	N
155	20240704	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1229	0	3	0.00	8063983	6551	30.75	1229	1238	1221	1597	861	1229	1230.95	0.37	0	-454	1267	1248	1229	1210	1191	1257	1219	453	368	1000	830	1	1	45319582	557	-2.55	0.85	12	0.01	-482.00	1454.00	1885	20230906	-34.80	1100	20240423	11.73	1670	-26.41	20240112	1100	11.73	20240423	1885	-34.80	20230906	1100	11.73	20240423	0.05	N	196450	1000	453 억		168018	N	N	0	N	00	N
156	20240704	140902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1228	-1	5	-0.08	7277447	5908	27.73	1229	1238	1222	1597	861	1229	1231.80	0.37	0	-454	1267	1248	1229	1210	1191	1257	1219	453	368	1000	830	1	1	45319582	557	-2.55	0.84	12	0.01	-482.00	1454.00	1885	20230906	-34.85	1100	20240423	11.64	1670	-26.47	20240112	1100	11.64	20240423	1885	-34.85	20230906	1100	11.64	20240423	0.05	N	196450	1000	453 억		168018	N	N	0	N	00	N
157	20240704	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1230	1	2	0.08	7189449	5836	27.39	1229	1238	1222	1597	861	1229	1231.91	0.37	0	-454	1267	1248	1229	1210	1191	1257	1219	453	368	1000	830	1	1	45319582	557	-2.55	0.85	12	0.01	-482.00	1454.00	1885	20230906	-34.75	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	1885	-34.75	20230906	1100	11.82	20240423	0.05	N	196450	1000	453 억		168018	N	N	0	N	00	N
158	20240704	120902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1230	1	2	0.08	5564255	4514	21.19	1229	1238	1225	1597	861	1229	1232.67	0.37	0	-454	1267	1248	1229	1210	1191	1257	1219	453	368	1000	830	1	1	45319582	557	-2.55	0.85	12	0.01	-482.00	1454.00	1885	20230906	-34.75	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	1885	-34.75	20230906	1100	11.82	20240423	0.05	N	196450	1000	453 억		168018	N	N	0	N	00	N
159	20240704	110901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1230	1	2	0.08	5048960	4094	19.22	1229	1238	1225	1597	861	1229	1233.26	0.37	0	-454	1267	1248	1229	1210	1191	1257	1219	453	368	1000	830	1	1	45319582	557	-2.55	0.85	12	0.01	-482.00	1454.00	1885	20230906	-34.75	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	1885	-34.75	20230906	1100	11.82	20240423	0.05	N	196450	1000	453 억		168018	N	N	0	N	00	N
160	20240704	100901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1237	8	2	0.65	3381380	2739	12.86	1229	1238	1225	1597	861	1229	1234.53	0.37	0	-453	1267	1248	1229	1210	1191	1257	1219	453	368	1000	830	1	1	45319582	561	-2.57	0.85	12	0.01	-482.00	1454.00	1885	20230906	-34.38	1100	20240423	12.45	1670	-25.93	20240112	1100	12.45	20240423	1885	-34.38	20230906	1100	12.45	20240423	0.05	N	196450	1000	453 억		168018	N	N	0	N	00	N
161	20240704	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1230	1	2	0.08	251947	205	0.96	1229	1230	1229	1597	861	1229	1229.01	0.37	0	-79	1267	1248	1229	1210	1191	1257	1219	453	368	1000	830	1	1	45319582	557	-2.55	0.85	12	0.00	-482.00	1454.00	1885	20230906	-34.75	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	1885	-34.75	20230906	1100	11.82	20240423	0.05	N	196450	1000	453 억		168018	N	N	0	N	00	N
162	20240703	160857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1229	-10	5	-0.81	25252717	20565	104.34	1228	1248	1210	1610	868	1239	1227.95	0.37	0	-738	1265	1251	1238	1224	1211	1245	1218	453	371	1000	840	1	1	45319582	557	-2.55	0.85	12	0.05	-482.00	1454.00	1885	20230906	-34.80	1100	20240423	11.73	1670	-26.41	20240112	1100	11.73	20240423	1885	-34.80	20230906	1100	11.73	20240423	0.05	N	196450	1000	453 억		167974	N	N	0	N	00	N
163	20240703	150900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1220	-19	5	-1.53	25197728	20520	104.11	1228	1248	1210	1610	868	1239	1227.96	0.37	0	-698	1265	1251	1238	1224	1211	1245	1218	453	371	1000	840	1	1	45319582	553	-2.53	0.84	12	0.05	-482.00	1454.00	1885	20230906	-35.28	1100	20240423	10.91	1670	-26.95	20240112	1100	10.91	20240423	1885	-35.28	20230906	1100	10.91	20240423	0.05	N	196450	1000	453 억		167974	N	N	0	N	00	N
164	20240703	140900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1231	-8	5	-0.65	21191352	17263	87.58	1228	1248	1210	1610	868	1239	1227.56	0.37	0	-373	1265	1251	1238	1224	1211	1245	1218	453	371	1000	840	1	1	45319582	558	-2.55	0.85	12	0.04	-482.00	1454.00	1885	20230906	-34.69	1100	20240423	11.91	1670	-26.29	20240112	1100	11.91	20240423	1885	-34.69	20230906	1100	11.91	20240423	0.05	N	196450	1000	453 억		167974	N	N	0	N	00	N
165	20240703	130859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1218	-21	5	-1.69	19238446	15672	79.51	1228	1248	1210	1610	868	1239	1227.57	0.37	0	-229	1265	1251	1238	1224	1211	1245	1218	453	371	1000	840	1	1	45319582	552	-2.53	0.84	12	0.03	-482.00	1454.00	1885	20230906	-35.38	1100	20240423	10.73	1670	-27.07	20240112	1100	10.73	20240423	1885	-35.38	20230906	1100	10.73	20240423	0.05	N	196450	1000	453 억		167974	N	N	0	N	00	N
166	20240703	120858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1238	-1	5	-0.08	11596791	9414	47.76	1228	1248	1225	1610	868	1239	1231.87	0.37	0	-192	1265	1251	1238	1224	1211	1245	1218	453	371	1000	840	1	1	45319582	561	-2.57	0.85	12	0.02	-482.00	1454.00	1885	20230906	-34.32	1100	20240423	12.55	1670	-25.87	20240112	1100	12.55	20240423	1885	-34.32	20230906	1100	12.55	20240423	0.05	N	196450	1000	453 억		167974	N	N	0	N	00	N
167	20240703	110901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1241	2	2	0.16	9018351	7325	37.16	1228	1248	1227	1610	868	1239	1231.17	0.37	0	-272	1265	1251	1238	1224	1211	1245	1218	453	371	1000	840	1	1	45319582	562	-2.57	0.85	12	0.02	-482.00	1454.00	1885	20230906	-34.16	1100	20240423	12.82	1670	-25.69	20240112	1100	12.82	20240423	1885	-34.16	20230906	1100	12.82	20240423	0.05	N	196450	1000	453 억		167974	N	N	0	N	00	N
168	20240703	100902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1241	2	2	0.16	3199096	2587	13.13	1228	1248	1228	1610	868	1239	1236.60	0.37	0	-194	1265	1251	1238	1224	1211	1245	1218	453	371	1000	840	1	1	45319582	562	-2.57	0.85	12	0.01	-482.00	1454.00	1885	20230906	-34.16	1100	20240423	12.82	1670	-25.69	20240112	1100	12.82	20240423	1885	-34.16	20230906	1100	12.82	20240423	0.05	N	196450	1000	453 억		167974	N	N	0	N	00	N
169	20240703	090858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1228	-11	5	-0.89	613689	497	2.52	1228	1248	1228	1610	868	1239	1234.79	0.37	0	0	1265	1251	1238	1224	1211	1245	1218	453	371	1000	840	1	1	45319582	557	-2.55	0.84	12	0.00	-482.00	1454.00	1885	20230906	-34.85	1100	20240423	11.64	1670	-26.47	20240112	1100	11.64	20240423	1885	-34.85	20230906	1100	11.64	20240423	0.05	N	196450	1000	453 억		167974	N	N	0	N	00	N
170	20240702	160856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1239	-1	5	-0.08	18211387	14708	45.15	1240	1252	1225	1612	868	1240	1238.20	0.37	0	-360	1266	1252	1236	1222	1206	1260	1230	453	372	1000	840	1	1	45319582	562	-2.57	0.85	12	0.03	-482.00	1454.00	1885	20230906	-34.27	1100	20240423	12.64	1670	-25.81	20240112	1100	12.64	20240423	1885	-34.27	20230906	1100	12.64	20240423	0.04	N	196450	1000	453 억		168334	N	N	0	N	00	N
171	20240702	150857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1235	-5	5	-0.40	14772836	11907	36.55	1240	1252	1229	1612	868	1240	1240.68	0.37	0	-342	1266	1252	1236	1222	1206	1260	1230	453	372	1000	840	1	1	45319582	560	-2.56	0.85	12	0.03	-482.00	1454.00	1885	20230906	-34.48	1100	20240423	12.27	1670	-26.05	20240112	1100	12.27	20240423	1885	-34.48	20230906	1100	12.27	20240423	0.04	N	196450	1000	453 억		168334	N	N	0	N	00	N
172	20240702	140858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1235	-5	5	-0.40	11543326	9292	28.52	1240	1252	1229	1612	868	1240	1242.29	0.37	0	-342	1266	1252	1236	1222	1206	1260	1230	453	372	1000	840	1	1	45319582	560	-2.56	0.85	12	0.02	-482.00	1454.00	1885	20230906	-34.48	1100	20240423	12.27	1670	-26.05	20240112	1100	12.27	20240423	1885	-34.48	20230906	1100	12.27	20240423	0.04	N	196450	1000	453 억		168334	N	N	0	N	00	N
173	20240702	130858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1243	3	2	0.24	11072225	8909	27.35	1240	1252	1229	1612	868	1240	1242.81	0.37	0	-346	1266	1252	1236	1222	1206	1260	1230	453	372	1000	840	1	1	45319582	563	-2.58	0.85	12	0.02	-482.00	1454.00	1885	20230906	-34.06	1100	20240423	13.00	1670	-25.57	20240112	1100	13.00	20240423	1885	-34.06	20230906	1100	13.00	20240423	0.04	N	196450	1000	453 억		168334	N	N	0	N	00	N
174	20240702	120858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1244	4	2	0.32	11020487	8867	27.22	1240	1252	1235	1612	868	1240	1242.87	0.37	0	-354	1266	1252	1236	1222	1206	1260	1230	453	372	1000	840	1	1	45319582	564	-2.58	0.86	12	0.02	-482.00	1454.00	1885	20230906	-34.01	1100	20240423	13.09	1670	-25.51	20240112	1100	13.09	20240423	1885	-34.01	20230906	1100	13.09	20240423	0.04	N	196450	1000	453 억		168334	N	N	0	N	00	N
175	20240702	110857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1239	-1	5	-0.08	8936348	7180	22.04	1240	1252	1239	1612	868	1240	1244.62	0.37	0	-354	1266	1252	1236	1222	1206	1260	1230	453	372	1000	840	1	1	45319582	562	-2.57	0.85	12	0.02	-482.00	1454.00	1885	20230906	-34.27	1100	20240423	12.64	1670	-25.81	20240112	1100	12.64	20240423	1885	-34.27	20230906	1100	12.64	20240423	0.04	N	196450	1000	453 억		168334	N	N	0	N	00	N
176	20240702	100857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1240	0	3	0.00	8408431	6755	20.74	1240	1252	1239	1612	868	1240	1244.77	0.37	0	-354	1266	1252	1236	1222	1206	1260	1230	453	372	1000	840	1	1	45319582	562	-2.57	0.85	12	0.01	-482.00	1454.00	1885	20230906	-34.22	1100	20240423	12.73	1670	-25.75	20240112	1100	12.73	20240423	1885	-34.22	20230906	1100	12.73	20240423	0.04	N	196450	1000	453 억		168334	N	N	0	N	00	N
177	20240702	090858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1239	-1	5	-0.08	329785	266	0.82	1240	1240	1239	1612	868	1240	1239.79	0.37	0	-8	1266	1252	1236	1222	1206	1260	1230	453	372	1000	840	1	1	45319582	562	-2.57	0.85	12	0.00	-482.00	1454.00	1885	20230906	-34.27	1100	20240423	12.64	1670	-25.81	20240112	1100	12.64	20240423	1885	-34.27	20230906	1100	12.64	20240423	0.04	N	196450	1000	453 억		168334	N	N	0	N	00	N
178	20240701	160854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1240	6	2	0.49	40329074	32567	127.12	1226	1250	1220	1604	864	1234	1238.34	0.37	0	196	1250	1241	1231	1222	1212	1237	1218	453	370	1000	830	1	1	45319582	562	-2.57	0.85	12	0.07	-482.00	1454.00	1885	20230906	-34.22	1100	20240423	12.73	1670	-25.75	20240112	1100	12.73	20240423	1885	-34.22	20230906	1100	12.73	20240423	0.04	N	196450	1000	453 억		168138	N	N	0	N	00	N
179	20240701	150856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1239	5	2	0.41	15305442	12386	48.35	1226	1250	1220	1604	864	1234	1235.70	0.37	0	-21	1250	1241	1231	1222	1212	1237	1218	453	370	1000	830	1	1	45319582	562	-2.57	0.85	12	0.03	-482.00	1454.00	1885	20230906	-34.27	1100	20240423	12.64	1670	-25.81	20240112	1100	12.64	20240423	1885	-34.27	20230906	1100	12.64	20240423	0.04	N	196450	1000	453 억		168138	N	N	0	N	00	N
180	20240701	140855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1240	6	2	0.49	14701763	11897	46.44	1226	1250	1220	1604	864	1234	1235.75	0.37	0	-21	1250	1241	1231	1222	1212	1237	1218	453	370	1000	830	1	1	45319582	562	-2.57	0.85	12	0.03	-482.00	1454.00	1885	20230906	-34.22	1100	20240423	12.73	1670	-25.75	20240112	1100	12.73	20240423	1885	-34.22	20230906	1100	12.73	20240423	0.04	N	196450	1000	453 억		168138	N	N	0	N	00	N
181	20240701	130855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1239	5	2	0.41	12266759	9933	38.77	1226	1250	1220	1604	864	1234	1234.95	0.37	0	-9	1250	1241	1231	1222	1212	1237	1218	453	370	1000	830	1	1	45319582	562	-2.57	0.85	12	0.02	-482.00	1454.00	1885	20230906	-34.27	1100	20240423	12.64	1670	-25.81	20240112	1100	12.64	20240423	1885	-34.27	20230906	1100	12.64	20240423	0.04	N	196450	1000	453 억		168138	N	N	0	N	00	N
182	20240701	120856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1248	14	2	1.13	6470581	5262	20.54	1226	1250	1220	1604	864	1234	1229.68	0.37	0	-9	1250	1241	1231	1222	1212	1237	1218	453	370	1000	830	1	1	45319582	566	-2.59	0.86	12	0.01	-482.00	1454.00	1885	20230906	-33.79	1100	20240423	13.45	1670	-25.27	20240112	1100	13.45	20240423	1885	-33.79	20230906	1100	13.45	20240423	0.04	N	196450	1000	453 억		168138	N	N	0	N	00	N
183	20240701	110853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1238	4	2	0.32	6292909	5119	19.98	1226	1250	1220	1604	864	1234	1229.32	0.37	0	-9	1250	1241	1231	1222	1212	1237	1218	453	370	1000	830	1	1	45319582	561	-2.57	0.85	12	0.01	-482.00	1454.00	1885	20230906	-34.32	1100	20240423	12.55	1670	-25.87	20240112	1100	12.55	20240423	1885	-34.32	20230906	1100	12.55	20240423	0.04	N	196450	1000	453 억		168138	N	N	0	N	00	N
184	20240701	100852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1242	8	2	0.65	5267869	4292	16.75	1226	1250	1220	1604	864	1234	1227.37	0.37	0	49	1250	1241	1231	1222	1212	1237	1218	453	370	1000	830	1	1	45319582	563	-2.58	0.85	12	0.01	-482.00	1454.00	1885	20230906	-34.11	1100	20240423	12.91	1670	-25.63	20240112	1100	12.91	20240423	1885	-34.11	20230906	1100	12.91	20240423	0.04	N	196450	1000	453 억		168138	N	N	0	N	00	N
185	20240701	090850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1226	-8	5	-0.65	42910	35	0.14	1226	1226	1226	1604	864	1234	1226.00	0.37	0	-5	1250	1241	1231	1222	1212	1237	1218	453	370	1000	830	1	1	45319582	556	-2.54	0.84	12	0.00	-482.00	1454.00	1885	20230906	-34.96	1100	20240423	11.45	1670	-26.59	20240112	1100	11.45	20240423	1885	-34.96	20230906	1100	11.45	20240423	0.04	N	196450	1000	453 억		168138	N	N	0	N	00	N