KissMeData/149980/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	160907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8320	-210	5	-2.46	1409968330	168681	114.20	8510	8670	8230	11080	5980	8530	8358.90	0.92	0	20265	8896	8712	8576	8392	8256	8645	8325	19	2550	100	6140	10	1	18591363	1547	18.82	1.79	12	0.91	442.00	4641.00	11838	20230831	-29.72	6386	20231218	30.28	11250	-26.04	20240626	6830	21.82	20240320	13940	-40.32	20230831	6830	21.82	20240320	6.52	N	149980	100	18 억		170685	N	N	0	N	00	N
3	20240731	150919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8350	-180	5	-2.11	1349274390	161381	109.26	8510	8670	8230	11080	5980	8530	8360.80	0.92	0	18406	8896	8712	8576	8392	8256	8645	8325	19	2550	100	6140	10	1	18591363	1552	18.89	1.80	12	0.87	442.00	4641.00	11838	20230831	-29.46	6386	20231218	30.75	11250	-25.78	20240626	6830	22.25	20240320	13940	-40.10	20230831	6830	22.25	20240320	6.52	N	149980	100	18 억		170685	N	N	0	N	00	N
4	20240731	140919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8260	-270	5	-3.17	1156419080	138136	93.52	8510	8670	8240	11080	5980	8530	8371.60	0.92	0	4993	8896	8712	8576	8392	8256	8645	8325	19	2550	100	6140	10	1	18591363	1536	18.69	1.78	12	0.74	442.00	4641.00	11838	20230831	-30.22	6386	20231218	29.35	11250	-26.58	20240626	6830	20.94	20240320	13940	-40.75	20230831	6830	20.94	20240320	6.52	N	149980	100	18 억		170685	N	N	0	N	00	N
5	20240731	130915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8330	-200	5	-2.34	923788800	110086	74.53	8510	8670	8240	11080	5980	8530	8391.52	0.92	0	3265	8896	8712	8576	8392	8256	8645	8325	19	2550	100	6140	10	1	18591363	1549	18.85	1.79	12	0.59	442.00	4641.00	11838	20230831	-29.63	6386	20231218	30.44	11250	-25.96	20240626	6830	21.96	20240320	13940	-40.24	20230831	6830	21.96	20240320	6.52	N	149980	100	18 억		170685	N	N	0	N	00	N
6	20240731	120915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8330	-200	5	-2.34	734581950	87247	59.07	8510	8670	8290	11080	5980	8530	8419.57	0.92	0	1281	8896	8712	8576	8392	8256	8645	8325	19	2550	100	6140	10	1	18591363	1549	18.85	1.79	12	0.47	442.00	4641.00	11838	20230831	-29.63	6386	20231218	30.44	11250	-25.96	20240626	6830	21.96	20240320	13940	-40.24	20230831	6830	21.96	20240320	6.52	N	149980	100	18 억		170685	N	N	0	N	00	N
7	20240731	110917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8350	-180	5	-2.11	545253500	64495	43.66	8510	8670	8310	11080	5980	8530	8454.20	0.92	0	-1834	8896	8712	8576	8392	8256	8645	8325	19	2550	100	6140	10	1	18591363	1552	18.89	1.80	12	0.35	442.00	4641.00	11838	20230831	-29.46	6386	20231218	30.75	11250	-25.78	20240626	6830	22.25	20240320	13940	-40.10	20230831	6830	22.25	20240320	6.52	N	149980	100	18 억		170685	N	N	0	N	00	N
8	20240731	100914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8510	-20	5	-0.23	295245020	34700	23.49	8510	8670	8450	11080	5980	8530	8508.50	0.92	0	1737	8896	8712	8576	8392	8256	8645	8325	19	2550	100	6140	10	1	18591363	1582	19.25	1.83	12	0.19	442.00	4641.00	11838	20230831	-28.11	6386	20231218	33.26	11250	-24.36	20240626	6830	24.60	20240320	13940	-38.95	20230831	6830	24.60	20240320	6.52	N	149980	100	18 억		170685	N	N	0	N	00	N
9	20240731	090912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8590	60	2	0.70	87601800	10254	6.94	8510	8670	8510	11080	5980	8530	8543.18	0.92	0	1296	8896	8712	8576	8392	8256	8645	8325	19	2550	100	6140	10	1	18591363	1597	19.43	1.85	12	0.06	442.00	4641.00	11838	20230831	-27.44	6386	20231218	34.51	11250	-23.64	20240626	6830	25.77	20240320	13940	-38.38	20230831	6830	25.77	20240320	6.52	N	149980	100	18 억		170685	N	N	0	N	00	N
10	20240730	160851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8530	-240	5	-2.74	1239384350	144543	99.50	8720	8760	8440	11400	6140	8770	8574.51	0.82	0	17111	9056	8912	8686	8542	8316	8985	8615	19	2630	100	6310	10	1	18591363	1586	19.30	1.84	12	0.78	442.00	4641.00	11838	20230831	-27.94	6386	20231218	33.57	11250	-24.18	20240626	6830	24.89	20240320	13940	-38.81	20230831	6830	24.89	20240320	6.40	N	149980	100	18 억		152925	N	N	0	N	00	N
11	20240730	150908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8630	-140	5	-1.60	1168202050	136218	93.77	8720	8760	8440	11400	6140	8770	8575.97	0.82	0	15677	9056	8912	8686	8542	8316	8985	8615	19	2630	100	6310	10	1	18591363	1604	19.52	1.86	12	0.73	442.00	4641.00	11838	20230831	-27.10	6386	20231218	35.14	11250	-23.29	20240626	6830	26.35	20240320	13940	-38.09	20230831	6830	26.35	20240320	6.40	N	149980	100	18 억		152925	N	N	0	N	00	N
12	20240730	140857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8490	-280	5	-3.19	1009393350	117613	80.97	8720	8760	8440	11400	6140	8770	8582.33	0.82	0	9080	9056	8912	8686	8542	8316	8985	8615	19	2630	100	6310	10	1	18591363	1578	19.21	1.83	12	0.63	442.00	4641.00	11838	20230831	-28.28	6386	20231218	32.95	11250	-24.53	20240626	6830	24.30	20240320	13940	-39.10	20230831	6830	24.30	20240320	6.40	N	149980	100	18 억		152925	N	N	0	N	00	N
13	20240730	130902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8510	-260	5	-2.96	939819880	109464	75.36	8720	8760	8440	11400	6140	8770	8585.65	0.82	0	5141	9056	8912	8686	8542	8316	8985	8615	19	2630	100	6310	10	1	18591363	1582	19.25	1.83	12	0.59	442.00	4641.00	11838	20230831	-28.11	6386	20231218	33.26	11250	-24.36	20240626	6830	24.60	20240320	13940	-38.95	20230831	6830	24.60	20240320	6.40	N	149980	100	18 억		152925	N	N	0	N	00	N
14	20240730	120855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8550	-220	5	-2.51	704775480	81844	56.34	8720	8760	8460	11400	6140	8770	8611.20	0.82	0	164	9056	8912	8686	8542	8316	8985	8615	19	2630	100	6310	10	1	18591363	1590	19.34	1.84	12	0.44	442.00	4641.00	11838	20230831	-27.77	6386	20231218	33.89	11250	-24.00	20240626	6830	25.18	20240320	13940	-38.67	20230831	6830	25.18	20240320	6.40	N	149980	100	18 억		152925	N	N	0	N	00	N
15	20240730	110902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8660	-110	5	-1.25	641215270	74451	51.25	8720	8760	8460	11400	6140	8770	8612.58	0.82	0	-2455	9056	8912	8686	8542	8316	8985	8615	19	2630	100	6310	10	1	18591363	1610	19.59	1.87	12	0.40	442.00	4641.00	11838	20230831	-26.85	6386	20231218	35.61	11250	-23.02	20240626	6830	26.79	20240320	13940	-37.88	20230831	6830	26.79	20240320	6.40	N	149980	100	18 억		152925	N	N	0	N	00	N
16	20240730	100907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8530	-240	5	-2.74	582436750	67611	46.54	8720	8760	8460	11400	6140	8770	8614.52	0.82	0	-6222	9056	8912	8686	8542	8316	8985	8615	19	2630	100	6310	10	1	18591363	1586	19.30	1.84	12	0.36	442.00	4641.00	11838	20230831	-27.94	6386	20231218	33.57	11250	-24.18	20240626	6830	24.89	20240320	13940	-38.81	20230831	6830	24.89	20240320	6.40	N	149980	100	18 억		152925	N	N	0	N	00	N
17	20240730	090911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8680	-90	5	-1.03	235408630	27086	18.65	8720	8760	8610	11400	6140	8770	8691.15	0.82	0	1477	9056	8912	8686	8542	8316	8985	8615	19	2630	100	6310	10	1	18591363	1614	19.64	1.87	12	0.15	442.00	4641.00	11838	20230831	-26.68	6386	20231218	35.92	11250	-22.84	20240626	6830	27.09	20240320	13940	-37.73	20230831	6830	27.09	20240320	6.40	N	149980	100	18 억		152925	N	N	0	N	00	N
18	20240729	160850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8770	160	2	1.86	1255542020	144694	29.76	8460	8830	8460	11190	6030	8610	8678.20	0.59	0	41565	9730	9170	8790	8230	7850	8980	8040	19	2580	100	6190	10	1	18591363	1630	19.84	1.89	12	0.78	442.00	4641.00	11838	20230831	-25.92	6386	20231218	37.33	11250	-22.04	20240626	6830	28.40	20240320	13940	-37.09	20230831	6830	28.40	20240320	6.39	N	149980	100	18 억		109837	N	N	0	N	00	N
19	20240729	150904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8750	140	2	1.63	1200226370	138387	28.46	8460	8830	8460	11190	6030	8610	8674.14	0.59	0	41875	9730	9170	8790	8230	7850	8980	8040	19	2580	100	6190	10	1	18591363	1627	19.80	1.89	12	0.74	442.00	4641.00	11838	20230831	-26.09	6386	20231218	37.02	11250	-22.22	20240626	6830	28.11	20240320	13940	-37.23	20230831	6830	28.11	20240320	6.39	N	149980	100	18 억		109837	N	N	0	N	00	N
20	20240729	140909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8710	100	2	1.16	1004519230	115993	23.85	8460	8830	8460	11190	6030	8610	8661.28	0.59	0	26763	9730	9170	8790	8230	7850	8980	8040	19	2580	100	6190	10	1	18591363	1619	19.71	1.88	12	0.62	442.00	4641.00	11838	20230831	-26.42	6386	20231218	36.39	11250	-22.58	20240626	6830	27.53	20240320	13940	-37.52	20230831	6830	27.53	20240320	6.39	N	149980	100	18 억		109837	N	N	0	N	00	N
21	20240729	130909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8780	170	2	1.97	904632950	104594	21.51	8460	8790	8460	11190	6030	8610	8649.95	0.59	0	23957	9730	9170	8790	8230	7850	8980	8040	19	2580	100	6190	10	1	18591363	1632	19.86	1.89	12	0.56	442.00	4641.00	11838	20230831	-25.83	6386	20231218	37.49	11250	-21.96	20240626	6830	28.55	20240320	13940	-37.02	20230831	6830	28.55	20240320	6.39	N	149980	100	18 억		109837	N	N	0	N	00	N
22	20240729	120905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8760	150	2	1.74	758595670	87916	18.08	8460	8790	8460	11190	6030	8610	8629.19	0.59	0	19229	9730	9170	8790	8230	7850	8980	8040	19	2580	100	6190	10	1	18591363	1629	19.82	1.89	12	0.47	442.00	4641.00	11838	20230831	-26.00	6386	20231218	37.18	11250	-22.13	20240626	6830	28.26	20240320	13940	-37.16	20230831	6830	28.26	20240320	6.39	N	149980	100	18 억		109837	N	N	0	N	00	N
23	20240729	110857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8670	60	2	0.70	689827640	80034	16.46	8460	8790	8460	11190	6030	8610	8619.48	0.59	0	16561	9730	9170	8790	8230	7850	8980	8040	19	2580	100	6190	10	1	18591363	1612	19.62	1.87	12	0.43	442.00	4641.00	11838	20230831	-26.76	6386	20231218	35.77	11250	-22.93	20240626	6830	26.94	20240320	13940	-37.80	20230831	6830	26.94	20240320	6.39	N	149980	100	18 억		109837	N	N	0	N	00	N
24	20240729	100855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8700	90	2	1.05	536467380	62335	12.82	8460	8790	8460	11190	6030	8610	8606.04	0.59	0	12793	9730	9170	8790	8230	7850	8980	8040	19	2580	100	6190	10	1	18591363	1617	19.68	1.87	12	0.34	442.00	4641.00	11838	20230831	-26.51	6386	20231218	36.24	11250	-22.67	20240626	6830	27.38	20240320	13940	-37.59	20230831	6830	27.38	20240320	6.39	N	149980	100	18 억		109837	N	N	0	N	00	N
25	20240729	090854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8640	30	2	0.35	262652870	30630	6.30	8460	8790	8460	11190	6030	8610	8571.89	0.59	0	5352	9730	9170	8790	8230	7850	8980	8040	19	2580	100	6190	10	1	18591363	1606	19.55	1.86	12	0.16	442.00	4641.00	11838	20230831	-27.01	6386	20231218	35.30	11250	-23.20	20240626	6830	26.50	20240320	13940	-38.02	20230831	6830	26.50	20240320	6.39	N	149980	100	18 억		109837	N	N	0	N	00	N
26	20240726	160842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8610	-500	5	-5.49	4204480810	484759	295.84	9060	9350	8410	11840	6380	9110	8673.38	0.88	0	-54100	9436	9272	9176	9012	8916	9225	8965	19	2730	100	6550	10	1	18591363	1601	19.48	1.86	12	2.61	442.00	4641.00	11838	20230831	-27.27	6386	20231218	34.83	11250	-23.47	20240626	6830	26.06	20240320	13940	-38.24	20230831	6830	26.06	20240320	6.27	N	149980	100	18 억		163506	N	N	0	N	00	N
27	20240726	150850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8480	-630	5	-6.92	3769468150	433624	264.64	9060	9350	8460	11840	6380	9110	8692.94	0.88	0	-49651	9436	9272	9176	9012	8916	9225	8965	19	2730	100	6550	10	1	18591363	1577	19.19	1.83	12	2.33	442.00	4641.00	11838	20230831	-28.37	6386	20231218	32.79	11250	-24.62	20240626	6830	24.16	20240320	13940	-39.17	20230831	6830	24.16	20240320	6.27	N	149980	100	18 억		163506	N	N	0	N	00	N
28	20240726	140850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8540	-570	5	-6.26	3175363300	364060	222.18	9060	9350	8500	11840	6380	9110	8722.09	0.88	0	-40905	9436	9272	9176	9012	8916	9225	8965	19	2730	100	6550	10	1	18591363	1588	19.32	1.84	12	1.96	442.00	4641.00	11838	20230831	-27.86	6386	20231218	33.73	11250	-24.09	20240626	6830	25.04	20240320	13940	-38.74	20230831	6830	25.04	20240320	6.27	N	149980	100	18 억		163506	N	N	0	N	00	N
29	20240726	130853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8590	-520	5	-5.71	2728565590	311820	190.30	9060	9350	8500	11840	6380	9110	8750.45	0.88	0	-33148	9436	9272	9176	9012	8916	9225	8965	19	2730	100	6550	10	1	18591363	1597	19.43	1.85	12	1.68	442.00	4641.00	11838	20230831	-27.44	6386	20231218	34.51	11250	-23.64	20240626	6830	25.77	20240320	13940	-38.38	20230831	6830	25.77	20240320	6.27	N	149980	100	18 억		163506	N	N	0	N	00	N
30	20240726	120854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8640	-470	5	-5.16	2349832340	267789	163.43	9060	9350	8500	11840	6380	9110	8774.94	0.88	0	-31164	9436	9272	9176	9012	8916	9225	8965	19	2730	100	6550	10	1	18591363	1606	19.55	1.86	12	1.44	442.00	4641.00	11838	20230831	-27.01	6386	20231218	35.30	11250	-23.20	20240626	6830	26.50	20240320	13940	-38.02	20230831	6830	26.50	20240320	6.27	N	149980	100	18 억		163506	N	N	0	N	00	N
31	20240726	110856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	8740	-370	5	-4.06	1221909650	136959	83.58	9060	9350	8660	11840	6380	9110	8921.72	0.88	0	-9172	9436	9272	9176	9012	8916	9225	8965	19	2730	100	6550	10	1	18591363	1625	19.77	1.88	12	0.74	442.00	4641.00	11838	20230831	-26.17	6386	20231218	36.86	11250	-22.31	20240626	6830	27.96	20240320	13940	-37.30	20230831	6830	27.96	20240320	6.27	N	149980	100	18 억		163506	N	N	0	N	00	N
32	20240726	100849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9100	-10	5	-0.11	354826320	38922	23.75	9060	9350	9040	11840	6380	9110	9116.34	0.88	0	-9273	9436	9272	9176	9012	8916	9225	8965	19	2730	100	6550	10	1	18591363	1692	20.59	1.96	12	0.21	442.00	4641.00	11838	20230831	-23.13	6386	20231218	42.50	11250	-19.11	20240626	6830	33.24	20240320	13940	-34.72	20230831	6830	33.24	20240320	6.27	N	149980	100	18 억		163506	N	N	0	N	00	N
33	20240726	090846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9100	-10	5	-0.11	60532330	6651	4.06	9060	9150	9060	11840	6380	9110	9101.23	0.88	0	-606	9436	9272	9176	9012	8916	9225	8965	19	2730	100	6550	10	1	18591363	1692	20.59	1.96	12	0.04	442.00	4641.00	11838	20230831	-23.13	6386	20231218	42.50	11250	-19.11	20240626	6830	33.24	20240320	13940	-34.72	20230831	6830	33.24	20240320	6.27	N	149980	100	18 억		163506	N	N	0	N	00	N
34	20240725	160846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9110	-350	5	-3.70	1485221510	162187	100.15	9340	9340	9080	12290	6630	9460	9155.54	1.00	0	-22072	9766	9612	9406	9252	9046	9690	9330	19	2830	100	6810	10	1	18591363	1694	20.61	1.96	12	0.87	442.00	4641.00	11838	20230831	-23.04	6386	20231218	42.66	11250	-19.02	20240626	6830	33.38	20240320	13940	-34.65	20230831	6830	33.38	20240320	6.33	N	149980	100	18 억		185384	N	N	0	N	00	N
35	20240725	150857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9110	-350	5	-3.70	1370738470	149630	92.40	9340	9340	9080	12290	6630	9460	9158.78	1.00	0	-21845	9766	9612	9406	9252	9046	9690	9330	19	2830	100	6810	10	1	18591363	1694	20.61	1.96	12	0.80	442.00	4641.00	11838	20230831	-23.04	6386	20231218	42.66	11250	-19.02	20240626	6830	33.38	20240320	13940	-34.65	20230831	6830	33.38	20240320	6.33	N	149980	100	18 억		185384	N	N	0	N	00	N
36	20240725	140855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9160	-300	5	-3.17	1176003890	128309	79.23	9340	9340	9080	12290	6630	9460	9163.02	1.00	0	-22459	9766	9612	9406	9252	9046	9690	9330	19	2830	100	6810	10	1	18591363	1703	20.72	1.97	12	0.69	442.00	4641.00	11838	20230831	-22.62	6386	20231218	43.44	11250	-18.58	20240626	6830	34.11	20240320	13940	-34.29	20230831	6830	34.11	20240320	6.33	N	149980	100	18 억		185384	N	N	0	N	00	N
37	20240725	130848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9150	-310	5	-3.28	1091219350	119037	73.51	9340	9340	9080	12290	6630	9460	9164.50	1.00	0	-20815	9766	9612	9406	9252	9046	9690	9330	19	2830	100	6810	10	1	18591363	1701	20.70	1.97	12	0.64	442.00	4641.00	11838	20230831	-22.71	6386	20231218	43.28	11250	-18.67	20240626	6830	33.97	20240320	13940	-34.36	20230831	6830	33.97	20240320	6.33	N	149980	100	18 억		185384	N	N	0	N	00	N
38	20240725	120855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9150	-310	5	-3.28	1000972150	109171	67.41	9340	9340	9080	12290	6630	9460	9166.07	1.00	0	-20379	9766	9612	9406	9252	9046	9690	9330	19	2830	100	6810	10	1	18591363	1701	20.70	1.97	12	0.59	442.00	4641.00	11838	20230831	-22.71	6386	20231218	43.28	11250	-18.67	20240626	6830	33.97	20240320	13940	-34.36	20230831	6830	33.97	20240320	6.33	N	149980	100	18 억		185384	N	N	0	N	00	N
39	20240725	110850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9130	-330	5	-3.49	878812370	95819	59.17	9340	9340	9080	12290	6630	9460	9168.45	1.00	0	-18646	9766	9612	9406	9252	9046	9690	9330	19	2830	100	6810	10	1	18591363	1697	20.66	1.97	12	0.52	442.00	4641.00	11838	20230831	-22.88	6386	20231218	42.97	11250	-18.84	20240626	6830	33.67	20240320	13940	-34.51	20230831	6830	33.67	20240320	6.33	N	149980	100	18 억		185384	N	N	0	N	00	N
40	20240725	100845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9190	-270	5	-2.85	703233150	76615	47.31	9340	9340	9080	12290	6630	9460	9174.96	1.00	0	-18388	9766	9612	9406	9252	9046	9690	9330	19	2830	100	6810	10	1	18591363	1709	20.79	1.98	12	0.41	442.00	4641.00	11838	20230831	-22.37	6386	20231218	43.91	11250	-18.31	20240626	6830	34.55	20240320	13940	-34.07	20230831	6830	34.55	20240320	6.33	N	149980	100	18 억		185384	N	N	0	N	00	N
41	20240725	090843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9280	-180	5	-1.90	148006440	15979	9.87	9340	9340	9210	12290	6630	9460	9248.96	1.00	0	1151	9766	9612	9406	9252	9046	9690	9330	19	2830	100	6810	10	1	18591363	1725	21.00	2.00	12	0.09	442.00	4641.00	11838	20230831	-21.61	6386	20231218	45.32	11250	-17.51	20240626	6830	35.87	20240320	13940	-33.43	20230831	6830	35.87	20240320	6.33	N	149980	100	18 억		185384	N	N	0	N	00	N
42	20240724	160842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9460	-10	5	-0.11	1485957550	158440	64.52	9340	9560	9200	12310	6630	9470	9378.58	1.18	0	-34057	9896	9682	9526	9312	9156	9790	9420	19	2840	100	6810	10	1	18591363	1759	21.40	2.04	12	0.85	442.00	4641.00	11838	20230831	-20.09	6386	20231218	48.14	11250	-15.91	20240626	6830	38.51	20240320	13940	-32.14	20230831	6830	38.51	20240320	6.26	N	149980	100	18 억		219119	N	N	0	N	00	N
43	20240724	150854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9390	-80	5	-0.84	1396242450	148943	60.65	9340	9560	9200	12310	6630	9470	9374.34	1.18	0	-31995	9896	9682	9526	9312	9156	9790	9420	19	2840	100	6810	10	1	18591363	1746	21.24	2.02	12	0.80	442.00	4641.00	11838	20230831	-20.68	6386	20231218	47.04	11250	-16.53	20240626	6830	37.48	20240320	13940	-32.64	20230831	6830	37.48	20240320	6.26	N	149980	100	18 억		219119	N	N	0	N	00	N
44	20240724	140849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9460	-10	5	-0.11	1252694400	133735	54.46	9340	9560	9200	12310	6630	9470	9366.99	1.18	0	-32373	9896	9682	9526	9312	9156	9790	9420	19	2840	100	6810	10	1	18591363	1759	21.40	2.04	12	0.72	442.00	4641.00	11838	20230831	-20.09	6386	20231218	48.14	11250	-15.91	20240626	6830	38.51	20240320	13940	-32.14	20230831	6830	38.51	20240320	6.26	N	149980	100	18 억		219119	N	N	0	N	00	N
45	20240724	130854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9490	20	2	0.21	1132374440	121038	49.29	9340	9560	9200	12310	6630	9470	9355.53	1.18	0	-28004	9896	9682	9526	9312	9156	9790	9420	19	2840	100	6810	10	1	18591363	1764	21.47	2.04	12	0.65	442.00	4641.00	11838	20230831	-19.83	6386	20231218	48.61	11250	-15.64	20240626	6830	38.95	20240320	13940	-31.92	20230831	6830	38.95	20240320	6.26	N	149980	100	18 억		219119	N	N	0	N	00	N
46	20240724	120853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9510	40	2	0.42	1036323130	110895	45.16	9340	9560	9200	12310	6630	9470	9345.08	1.18	0	-22560	9896	9682	9526	9312	9156	9790	9420	19	2840	100	6810	10	1	18591363	1768	21.52	2.05	12	0.60	442.00	4641.00	11838	20230831	-19.67	6386	20231218	48.92	11250	-15.47	20240626	6830	39.24	20240320	13940	-31.78	20230831	6830	39.24	20240320	6.26	N	149980	100	18 억		219119	N	N	0	N	00	N
47	20240724	110850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9300	-170	5	-1.80	818099850	87709	35.71	9340	9560	9200	12310	6630	9470	9327.43	1.18	0	-17672	9896	9682	9526	9312	9156	9790	9420	19	2840	100	6810	10	1	18591363	1729	21.04	2.00	12	0.47	442.00	4641.00	11838	20230831	-21.44	6386	20231218	45.63	11250	-17.33	20240626	6830	36.16	20240320	13940	-33.29	20230831	6830	36.16	20240320	6.26	N	149980	100	18 억		219119	N	N	0	N	00	N
48	20240724	100915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9340	-130	5	-1.37	628132300	67342	27.42	9340	9560	9200	12310	6630	9470	9327.50	1.18	0	-8808	9896	9682	9526	9312	9156	9790	9420	19	2840	100	6810	10	1	18591363	1736	21.13	2.01	12	0.36	442.00	4641.00	11838	20230831	-21.10	6386	20231218	46.26	11250	-16.98	20240626	6830	36.75	20240320	13940	-33.00	20230831	6830	36.75	20240320	6.26	N	149980	100	18 억		219119	N	N	0	N	00	N
49	20240724	090842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9480	10	2	0.11	166512900	17882	7.28	9340	9560	9200	12310	6630	9470	9311.76	1.18	0	1335	9896	9682	9526	9312	9156	9790	9420	19	2840	100	6810	10	1	18591363	1762	21.45	2.04	12	0.10	442.00	4641.00	11838	20230831	-19.92	6386	20231218	48.45	11250	-15.73	20240626	6830	38.80	20240320	13940	-31.99	20230831	6830	38.80	20240320	6.26	N	149980	100	18 억		219119	N	N	0	N	00	N
50	20240723	160838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9470	140	2	1.50	2333503600	243482	124.34	9370	9740	9370	12120	6540	9330	9583.91	0.86	0	58742	9663	9496	9243	9076	8823	9580	9160	19	2790	100	6710	10	1	18591363	1761	21.43	2.04	12	1.31	442.00	4641.00	11838	20230831	-20.00	6352	20230717	49.09	11250	-15.82	20240626	6830	38.65	20240320	13940	-32.07	20230831	6830	38.65	20240320	6.10	N	149980	100	18 억		160777	N	N	0	N	00	N
51	20240723	150856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9490	160	2	1.71	2223986210	231935	118.44	9370	9740	9370	12120	6540	9330	9588.84	0.86	0	58035	9663	9496	9243	9076	8823	9580	9160	19	2790	100	6710	10	1	18591363	1764	21.47	2.04	12	1.25	442.00	4641.00	11838	20230831	-19.83	6352	20230717	49.40	11250	-15.64	20240626	6830	38.95	20240320	13940	-31.92	20230831	6830	38.95	20240320	6.10	N	149980	100	18 억		160777	N	N	0	N	00	N
52	20240723	140842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9610	280	2	3.00	1671088390	174004	88.86	9370	9740	9370	12120	6540	9330	9603.74	0.86	0	42874	9663	9496	9243	9076	8823	9580	9160	19	2790	100	6710	10	1	18591363	1787	21.74	2.07	12	0.94	442.00	4641.00	11838	20230831	-18.82	6352	20230717	51.29	11250	-14.58	20240626	6830	40.70	20240320	13940	-31.06	20230831	6830	40.70	20240320	6.10	N	149980	100	18 억		160777	N	N	0	N	00	N
53	20240723	130836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9670	340	2	3.64	1589088080	165494	84.51	9370	9740	9370	12120	6540	9330	9602.09	0.86	0	44519	9663	9496	9243	9076	8823	9580	9160	19	2790	100	6710	10	1	18591363	1798	21.88	2.08	12	0.89	442.00	4641.00	11838	20230831	-18.31	6352	20230717	52.24	11250	-14.04	20240626	6830	41.58	20240320	13940	-30.63	20230831	6830	41.58	20240320	6.10	N	149980	100	18 억		160777	N	N	0	N	00	N
54	20240723	120842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9600	270	2	2.89	1364872390	142239	72.64	9370	9740	9370	12120	6540	9330	9595.63	0.86	0	35834	9663	9496	9243	9076	8823	9580	9160	19	2790	100	6710	10	1	18591363	1785	21.72	2.07	12	0.77	442.00	4641.00	11838	20230831	-18.91	6352	20230717	51.13	11250	-14.67	20240626	6830	40.56	20240320	13940	-31.13	20230831	6830	40.56	20240320	6.10	N	149980	100	18 억		160777	N	N	0	N	00	N
55	20240723	110845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9570	240	2	2.57	1296781490	135147	69.02	9370	9740	9370	12120	6540	9330	9595.34	0.86	0	35158	9663	9496	9243	9076	8823	9580	9160	19	2790	100	6710	10	1	18591363	1779	21.65	2.06	12	0.73	442.00	4641.00	11838	20230831	-19.16	6352	20230717	50.66	11250	-14.93	20240626	6830	40.12	20240320	13940	-31.35	20230831	6830	40.12	20240320	6.10	N	149980	100	18 억		160777	N	N	0	N	00	N
56	20240723	100840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9660	330	2	3.54	992679540	103313	52.76	9370	9740	9370	12120	6540	9330	9608.47	0.86	0	27490	9663	9496	9243	9076	8823	9580	9160	19	2790	100	6710	10	1	18591363	1796	21.86	2.08	12	0.56	442.00	4641.00	11838	20230831	-18.40	6352	20230717	52.08	11250	-14.13	20240626	6830	41.43	20240320	13940	-30.70	20230831	6830	41.43	20240320	6.10	N	149980	100	18 억		160777	N	N	0	N	00	N
57	20240723	090848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9590	260	2	2.79	393729030	41225	21.05	9370	9680	9370	12120	6540	9330	9550.74	0.86	0	1932	9663	9496	9243	9076	8823	9580	9160	19	2790	100	6710	10	1	18591363	1783	21.70	2.07	12	0.22	442.00	4641.00	11838	20230831	-18.99	6352	20230717	50.98	11250	-14.76	20240626	6830	40.41	20240320	13940	-31.21	20230831	6830	40.41	20240320	6.10	N	149980	100	18 억		160777	N	N	0	N	00	N
58	20240722	160833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9330	-40	5	-0.43	1778739540	194265	104.80	9300	9410	8990	12180	6560	9370	9156.00	0.82	0	8298	9656	9512	9296	9152	8936	9585	9225	19	2810	100	6740	10	1	18591363	1735	21.11	2.01	12	1.04	442.00	4641.00	11838	20230831	-21.19	6352	20230717	46.88	11250	-17.07	20240626	6830	36.60	20240320	13940	-33.07	20230831	6830	36.60	20240320	6.19	N	149980	100	18 억		151567	N	N	0	N	00	N
59	20240722	150840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9250	-120	5	-1.28	1642481100	179655	96.92	9300	9410	8990	12180	6560	9370	9142.42	0.82	0	8572	9656	9512	9296	9152	8936	9585	9225	19	2810	100	6740	10	1	18591363	1720	20.93	1.99	12	0.97	442.00	4641.00	11838	20230831	-21.86	6352	20230717	45.62	11250	-17.78	20240626	6830	35.43	20240320	13940	-33.64	20230831	6830	35.43	20240320	6.19	N	149980	100	18 억		151567	N	N	0	N	00	N
60	20240722	140846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9230	-140	5	-1.49	1501914520	164342	88.66	9300	9410	8990	12180	6560	9370	9138.96	0.82	0	3988	9656	9512	9296	9152	8936	9585	9225	19	2810	100	6740	10	1	18591363	1716	20.88	1.99	12	0.88	442.00	4641.00	11838	20230831	-22.03	6352	20230717	45.31	11250	-17.96	20240626	6830	35.14	20240320	13940	-33.79	20230831	6830	35.14	20240320	6.19	N	149980	100	18 억		151567	N	N	0	N	00	N
61	20240722	130842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9100	-270	5	-2.88	1385690340	151647	81.81	9300	9410	8990	12180	6560	9370	9137.60	0.82	0	1629	9656	9512	9296	9152	8936	9585	9225	19	2810	100	6740	10	1	18591363	1692	20.59	1.96	12	0.82	442.00	4641.00	11838	20230831	-23.13	6352	20230717	43.26	11250	-19.11	20240626	6830	33.24	20240320	13940	-34.72	20230831	6830	33.24	20240320	6.19	N	149980	100	18 억		151567	N	N	0	N	00	N
62	20240722	120839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9090	-280	5	-2.99	990379360	107985	58.25	9300	9410	9050	12180	6560	9370	9171.45	0.82	0	904	9656	9512	9296	9152	8936	9585	9225	19	2810	100	6740	10	1	18591363	1690	20.57	1.96	12	0.58	442.00	4641.00	11838	20230831	-23.21	6352	20230717	43.10	11250	-19.20	20240626	6830	33.09	20240320	13940	-34.79	20230831	6830	33.09	20240320	6.19	N	149980	100	18 억		151567	N	N	0	N	00	N
63	20240722	110837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9100	-270	5	-2.88	907784620	98931	53.37	9300	9410	9050	12180	6560	9370	9175.94	0.82	0	749	9656	9512	9296	9152	8936	9585	9225	19	2810	100	6740	10	1	18591363	1692	20.59	1.96	12	0.53	442.00	4641.00	11838	20230831	-23.13	6352	20230717	43.26	11250	-19.11	20240626	6830	33.24	20240320	13940	-34.72	20230831	6830	33.24	20240320	6.19	N	149980	100	18 억		151567	N	N	0	N	00	N
64	20240722	100840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9160	-210	5	-2.24	685349830	74475	40.18	9300	9410	9050	12180	6560	9370	9202.41	0.82	0	-5221	9656	9512	9296	9152	8936	9585	9225	19	2810	100	6740	10	1	18591363	1703	20.72	1.97	12	0.40	442.00	4641.00	11838	20230831	-22.62	6352	20230717	44.21	11250	-18.58	20240626	6830	34.11	20240320	13940	-34.29	20230831	6830	34.11	20240320	6.19	N	149980	100	18 억		151567	N	N	0	N	00	N
65	20240722	090840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9410	40	2	0.43	51320880	5505	2.97	9300	9410	9250	12180	6560	9370	9322.59	0.82	0	-402	9656	9512	9296	9152	8936	9585	9225	19	2810	100	6740	10	1	18591363	1749	21.29	2.03	12	0.03	442.00	4641.00	11838	20230831	-20.51	6352	20230717	48.14	11250	-16.36	20240626	6830	37.77	20240320	13940	-32.50	20230831	6830	37.77	20240320	6.19	N	149980	100	18 억		151567	N	N	0	N	00	N
66	20240719	160817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9370	180	2	1.96	1679425480	181661	41.48	9100	9440	9080	11940	6440	9190	9244.60	0.79	0	3785	10116	9652	9366	8902	8616	9510	8760	19	2750	100	6610	10	1	18591363	1742	21.20	2.02	12	0.98	442.00	4641.00	11838	20230831	-20.85	6352	20230717	47.51	11250	-16.71	20240626	6830	37.19	20240320	13940	-32.78	20230831	6830	37.19	20240320	6.51	N	149980	100	18 억		146155	N	N	0	N	00	N
67	20240719	150826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9420	230	2	2.50	1535941000	166381	37.99	9100	9440	9080	11940	6440	9190	9231.51	0.79	0	8580	10116	9652	9366	8902	8616	9510	8760	19	2750	100	6610	10	1	18591363	1751	21.31	2.03	12	0.89	442.00	4641.00	11838	20230831	-20.43	6352	20230717	48.30	11250	-16.27	20240626	6830	37.92	20240320	13940	-32.42	20230831	6830	37.92	20240320	6.51	N	149980	100	18 억		146155	N	N	0	N	00	N
68	20240719	140830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9170	-20	5	-0.22	1334060850	144766	33.05	9100	9440	9080	11940	6440	9190	9215.32	0.79	0	7324	10116	9652	9366	8902	8616	9510	8760	19	2750	100	6610	10	1	18591363	1705	20.75	1.98	12	0.78	442.00	4641.00	11838	20230831	-22.54	6352	20230717	44.36	11250	-18.49	20240626	6830	34.26	20240320	13940	-34.22	20230831	6830	34.26	20240320	6.51	N	149980	100	18 억		146155	N	N	0	N	00	N
69	20240719	130820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9170	-20	5	-0.22	1199161200	130142	29.71	9100	9440	9080	11940	6440	9190	9214.29	0.79	0	5479	10116	9652	9366	8902	8616	9510	8760	19	2750	100	6610	10	1	18591363	1705	20.75	1.98	12	0.70	442.00	4641.00	11838	20230831	-22.54	6352	20230717	44.36	11250	-18.49	20240626	6830	34.26	20240320	13940	-34.22	20230831	6830	34.26	20240320	6.51	N	149980	100	18 억		146155	N	N	0	N	00	N
70	20240719	120821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9240	50	2	0.54	1091133490	118393	27.03	9100	9440	9080	11940	6440	9190	9216.24	0.79	0	1474	10116	9652	9366	8902	8616	9510	8760	19	2750	100	6610	10	1	18591363	1718	20.90	1.99	12	0.64	442.00	4641.00	11838	20230831	-21.95	6352	20230717	45.47	11250	-17.87	20240626	6830	35.29	20240320	13940	-33.72	20230831	6830	35.29	20240320	6.51	N	149980	100	18 억		146155	N	N	0	N	00	N
71	20240719	110828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9190	0	3	0.00	1016861240	110344	25.19	9100	9440	9080	11940	6440	9190	9215.42	0.79	0	-986	10116	9652	9366	8902	8616	9510	8760	19	2750	100	6610	10	1	18591363	1709	20.79	1.98	12	0.59	442.00	4641.00	11838	20230831	-22.37	6352	20230717	44.68	11250	-18.31	20240626	6830	34.55	20240320	13940	-34.07	20230831	6830	34.55	20240320	6.51	N	149980	100	18 억		146155	N	N	0	N	00	N
72	20240719	100746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9270	80	2	0.87	760178280	82504	18.84	9100	9440	9080	11940	6440	9190	9213.89	0.79	0	-2720	10116	9652	9366	8902	8616	9510	8760	19	2750	100	6610	10	1	18591363	1723	20.97	2.00	12	0.44	442.00	4641.00	11838	20230831	-21.69	6352	20230717	45.94	11250	-17.60	20240626	6830	35.72	20240320	13940	-33.50	20230831	6830	35.72	20240320	6.51	N	149980	100	18 억		146155	N	N	0	N	00	N
73	20240719	090833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9130	-60	5	-0.65	160174850	17527	4.00	9100	9240	9080	11940	6440	9190	9138.20	0.79	0	-7430	10116	9652	9366	8902	8616	9510	8760	19	2750	100	6610	10	1	18591363	1697	20.66	1.97	12	0.09	442.00	4641.00	11838	20230831	-22.88	6352	20230717	43.73	11250	-18.84	20240626	6830	33.67	20240320	13940	-34.51	20230831	6830	33.67	20240320	6.51	N	149980	100	18 억		146155	N	N	0	N	00	N
74	20240718	160812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9190	-710	5	-7.17	4096098090	435772	65.88	9820	9830	9080	12870	6930	9900	9400.05	0.87	0	-15098	10580	10240	10070	9730	9560	10155	9645	19	2970	100	7120	10	1	18591363	1709	20.79	1.98	12	2.34	442.00	4641.00	11838	20230831	-22.37	6352	20230717	44.68	11250	-18.31	20240626	6830	34.55	20240320	13940	-34.07	20230831	6830	34.55	20240320	6.50	N	149980	100	18 억		161337	N	N	0	N	00	N
75	20240718	150820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9250	-650	5	-6.57	3852233440	409230	61.86	9820	9830	9080	12870	6930	9900	9413.31	0.87	0	-10286	10580	10240	10070	9730	9560	10155	9645	19	2970	100	7120	10	1	18591363	1720	20.93	1.99	12	2.20	442.00	4641.00	11838	20230831	-21.86	6352	20230717	45.62	11250	-17.78	20240626	6830	35.43	20240320	13940	-33.64	20230831	6830	35.43	20240320	6.50	N	149980	100	18 억		161337	N	N	0	N	00	N
76	20240718	140815	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9200	-700	5	-7.07	3276102480	346516	52.38	9820	9830	9080	12870	6930	9900	9454.34	0.87	0	-6190	10580	10240	10070	9730	9560	10155	9645	19	2970	100	7120	10	1	18591363	1710	20.81	1.98	12	1.86	442.00	4641.00	11838	20230831	-22.28	6352	20230717	44.84	11250	-18.22	20240626	6830	34.70	20240320	13940	-34.00	20230831	6830	34.70	20240320	6.50	N	149980	100	18 억		161337	N	N	0	N	00	N
77	20240718	130816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9490	-410	5	-4.14	2069439600	216885	32.79	9820	9830	9310	12870	6930	9900	9541.56	0.87	0	8300	10580	10240	10070	9730	9560	10155	9645	19	2970	100	7120	10	1	18591363	1764	21.47	2.04	12	1.17	442.00	4641.00	11838	20230831	-19.83	6352	20230717	49.40	11250	-15.64	20240626	6830	38.95	20240320	13940	-31.92	20230831	6830	38.95	20240320	6.50	N	149980	100	18 억		161337	N	N	0	N	00	N
78	20240718	120816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9530	-370	5	-3.74	1805308430	189100	28.59	9820	9830	9310	12870	6930	9900	9546.75	0.87	0	11919	10580	10240	10070	9730	9560	10155	9645	19	2970	100	7120	10	1	18591363	1772	21.56	2.05	12	1.02	442.00	4641.00	11838	20230831	-19.50	6352	20230717	50.03	11250	-15.29	20240626	6830	39.53	20240320	13940	-31.64	20230831	6830	39.53	20240320	6.50	N	149980	100	18 억		161337	N	N	0	N	00	N
79	20240718	110822	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9550	-350	5	-3.54	1372050680	143468	21.69	9820	9830	9310	12870	6930	9900	9563.34	0.87	0	9435	10580	10240	10070	9730	9560	10155	9645	19	2970	100	7120	10	1	18591363	1775	21.61	2.06	12	0.77	442.00	4641.00	11838	20230831	-19.33	6352	20230717	50.35	11250	-15.11	20240626	6830	39.82	20240320	13940	-31.49	20230831	6830	39.82	20240320	6.50	N	149980	100	18 억		161337	N	N	0	N	00	N
80	20240718	100823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9590	-310	5	-3.13	1076130020	112497	17.01	9820	9830	9310	12870	6930	9900	9565.71	0.87	0	4409	10580	10240	10070	9730	9560	10155	9645	19	2970	100	7120	10	1	18591363	1783	21.70	2.07	12	0.61	442.00	4641.00	11838	20230831	-18.99	6352	20230717	50.98	11250	-14.76	20240626	6830	40.41	20240320	13940	-31.21	20230831	6830	40.41	20240320	6.50	N	149980	100	18 억		161337	N	N	0	N	00	N
81	20240718	090823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9480	-420	5	-4.24	504463550	52919	8.00	9820	9830	9310	12870	6930	9900	9532.40	0.87	0	826	10580	10240	10070	9730	9560	10155	9645	19	2970	100	7120	10	1	18591363	1762	21.45	2.04	12	0.28	442.00	4641.00	11838	20230831	-19.92	6352	20230717	49.24	11250	-15.73	20240626	6830	38.80	20240320	13940	-31.99	20230831	6830	38.80	20240320	6.50	N	149980	100	18 억		161337	N	N	0	N	00	N
82	20240717	160856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9900	-30	5	-0.30	6683336990	656726	310.99	10190	10410	9900	12900	6960	9930	10177.64	0.77	0	17335	10176	10052	9836	9712	9496	9945	9605	19	2970	100	7140	10	1	18591363	1841	22.40	2.13	12	3.53	442.00	4641.00	11838	20230831	-16.37	6352	20230717	55.86	11250	-12.00	20240626	6830	44.95	20240320	13940	-28.98	20230831	6830	44.95	20240320	6.52	N	149980	100	18 억		143489	N	N	0	N	00	N
83	20240717	150900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10000	70	2	0.70	6400686410	628277	297.52	10190	10410	9920	12900	6960	9930	10187.68	0.77	0	19577	10176	10052	9836	9712	9496	9945	9605	19	2970	100	7140	10	1	18591363	1859	22.62	2.15	12	3.38	442.00	4641.00	11838	20230831	-15.53	6352	20230717	57.43	11250	-11.11	20240626	6830	46.41	20240320	13940	-28.26	20230831	6830	46.41	20240320	6.52	N	149980	100	18 억		143489	N	N	0	N	00	N
84	20240717	140858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9960	30	2	0.30	5947595600	583043	276.10	10190	10410	9920	12900	6960	9930	10200.96	0.77	0	27705	10176	10052	9836	9712	9496	9945	9605	19	2970	100	7140	10	1	18591363	1852	22.53	2.15	12	3.14	442.00	4641.00	11838	20230831	-15.86	6352	20230717	56.80	11250	-11.47	20240626	6830	45.83	20240320	13940	-28.55	20230831	6830	45.83	20240320	6.52	N	149980	100	18 억		143489	N	N	0	N	00	N
85	20240717	130856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10130	200	2	2.01	5194783630	508197	240.66	10190	10410	9980	12900	6960	9930	10221.99	0.77	0	35010	10176	10052	9836	9712	9496	9945	9605	19	2970	100	7140	10	1	18591363	1883	22.92	2.18	12	2.73	442.00	4641.00	11838	20230831	-14.43	6352	20230717	59.48	11250	-9.96	20240626	6830	48.32	20240320	13940	-27.33	20230831	6830	48.32	20240320	6.52	N	149980	100	18 억		143489	N	N	0	N	00	N
86	20240717	120858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10050	120	2	1.21	5006520470	489539	231.82	10190	10410	9980	12900	6960	9930	10227.01	0.77	0	36998	10176	10052	9836	9712	9496	9945	9605	19	2970	100	7140	10	1	18591363	1868	22.74	2.17	12	2.63	442.00	4641.00	11838	20230831	-15.10	6352	20230717	58.22	11250	-10.67	20240626	6830	47.14	20240320	13940	-27.91	20230831	6830	47.14	20240320	6.52	N	149980	100	18 억		143489	N	N	0	N	00	N
87	20240717	110858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10140	210	2	2.11	4636493010	452681	214.37	10190	10410	10020	12900	6960	9930	10242.30	0.77	0	39036	10176	10052	9836	9712	9496	9945	9605	19	2970	100	7140	10	1	18591363	1885	22.94	2.18	12	2.43	442.00	4641.00	11838	20230831	-14.34	6352	20230717	59.63	11250	-9.87	20240626	6830	48.46	20240320	13940	-27.26	20230831	6830	48.46	20240320	6.52	N	149980	100	18 억		143489	N	N	0	N	00	N
88	20240717	100857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10200	270	2	2.72	3949056760	384680	182.17	10190	10410	10080	12900	6960	9930	10265.82	0.77	0	54314	10176	10052	9836	9712	9496	9945	9605	19	2970	100	7140	10	1	18591363	1896	23.08	2.20	12	2.07	442.00	4641.00	11838	20230831	-13.84	6352	20230717	60.58	11250	-9.33	20240626	6830	49.34	20240320	13940	-26.83	20230831	6830	49.34	20240320	6.52	N	149980	100	18 억		143489	N	N	0	N	00	N
89	20240717	090714	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10170	240	2	2.42	821763870	80546	38.14	10190	10290	10080	12900	6960	9930	10202.42	0.77	0	-3908	10176	10052	9836	9712	9496	9945	9605	19	2970	100	7140	10	1	18591363	1891	23.01	2.19	12	0.43	442.00	4641.00	11838	20230831	-14.09	6352	20230717	60.11	11250	-9.60	20240626	6830	48.90	20240320	13940	-27.04	20230831	6830	48.90	20240320	6.52	N	149980	100	18 억		143489	N	N	0	N	00	N
90	20240716	160859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9930	40	2	0.40	2046568540	209331	89.03	9960	9960	9620	12850	6930	9890	9776.57	0.62	0	28042	10256	10072	9966	9782	9676	10020	9730	19	2960	100	7120	10	1	18591363	1846	22.47	2.14	12	1.13	442.00	4641.00	11838	20230831	-16.12	6352	20230717	56.33	11250	-11.73	20240626	6830	45.39	20240320	13940	-28.77	20230831	6830	45.39	20240320	6.48	N	149980	100	18 억		115502	N	N	0	N	00	N
91	20240716	150908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9890	0	3	0.00	1901563220	194714	82.81	9960	9960	9620	12850	6930	9890	9765.91	0.62	0	29897	10256	10072	9966	9782	9676	10020	9730	19	2960	100	7120	10	1	18591363	1839	22.38	2.13	12	1.05	442.00	4641.00	11838	20230831	-16.46	6352	20230717	55.70	11250	-12.09	20240626	6830	44.80	20240320	13940	-29.05	20230831	6830	44.80	20240320	6.48	N	149980	100	18 억		115502	N	N	0	N	00	N
92	20240716	140905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9820	-70	5	-0.71	1673970860	171633	73.00	9960	9960	9620	12850	6930	9890	9753.18	0.62	0	24244	10256	10072	9966	9782	9676	10020	9730	19	2960	100	7120	10	1	18591363	1826	22.22	2.12	12	0.92	442.00	4641.00	11838	20230831	-17.05	6352	20230717	54.60	11250	-12.71	20240626	6830	43.78	20240320	13940	-29.56	20230831	6830	43.78	20240320	6.48	N	149980	100	18 억		115502	N	N	0	N	00	N
93	20240716	130905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9780	-110	5	-1.11	1527328950	156670	66.63	9960	9960	9620	12850	6930	9890	9748.68	0.62	0	18826	10256	10072	9966	9782	9676	10020	9730	19	2960	100	7120	10	1	18591363	1818	22.13	2.11	12	0.84	442.00	4641.00	11838	20230831	-17.38	6352	20230717	53.97	11250	-13.07	20240626	6830	43.19	20240320	13940	-29.84	20230831	6830	43.19	20240320	6.48	N	149980	100	18 억		115502	N	N	0	N	00	N
94	20240716	120903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9760	-130	5	-1.31	1404470730	144135	61.30	9960	9960	9620	12850	6930	9890	9744.11	0.62	0	17867	10256	10072	9966	9782	9676	10020	9730	19	2960	100	7120	10	1	18591363	1815	22.08	2.10	12	0.78	442.00	4641.00	11838	20230831	-17.55	6352	20230717	53.65	11250	-13.24	20240626	6830	42.90	20240320	13940	-29.99	20230831	6830	42.90	20240320	6.48	N	149980	100	18 억		115502	N	N	0	N	00	N
95	20240716	110903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9740	-150	5	-1.52	1322202800	135691	57.71	9960	9960	9620	12850	6930	9890	9744.19	0.62	0	16858	10256	10072	9966	9782	9676	10020	9730	19	2960	100	7120	10	1	18591363	1811	22.04	2.10	12	0.73	442.00	4641.00	11838	20230831	-17.72	6352	20230717	53.34	11250	-13.42	20240626	6830	42.61	20240320	13940	-30.13	20230831	6830	42.61	20240320	6.48	N	149980	100	18 억		115502	N	N	0	N	00	N
96	20240716	100905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9630	-260	5	-2.63	1025606190	105169	44.73	9960	9960	9620	12850	6930	9890	9751.95	0.62	0	6313	10256	10072	9966	9782	9676	10020	9730	19	2960	100	7120	10	1	18591363	1790	21.79	2.07	12	0.57	442.00	4641.00	11838	20230831	-18.65	6352	20230717	51.61	11250	-14.40	20240626	6830	41.00	20240320	13940	-30.92	20230831	6830	41.00	20240320	6.48	N	149980	100	18 억		115502	N	N	0	N	00	N
97	20240716	090903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9870	-20	5	-0.20	186669060	18842	8.01	9960	9960	9800	12850	6930	9890	9907.09	0.62	0	-6198	10256	10072	9966	9782	9676	10020	9730	19	2960	100	7120	10	1	18591363	1835	22.33	2.13	12	0.10	442.00	4641.00	11838	20230831	-16.62	6352	20230717	55.38	11250	-12.27	20240626	6830	44.51	20240320	13940	-29.20	20230831	6830	44.51	20240320	6.48	N	149980	100	18 억		115502	N	N	0	N	00	N
98	20240715	160849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9890	-50	5	-0.50	2319790240	231852	62.53	9900	10150	9860	12920	6960	9940	10007.23	0.57	0	11860	10620	10280	10030	9690	9440	10155	9565	19	2980	100	7150	10	1	18591363	1839	22.38	2.13	12	1.25	442.00	4641.00	11838	20230831	-16.46	6352	20230717	55.70	11250	-12.09	20240626	6830	44.80	20240320	13940	-29.05	20230831	6830	44.80	20240320	6.28	N	149980	100	18 억		105146	N	N	0	N	00	N
99	20240715	150856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9960	20	2	0.20	2178700750	217609	58.69	9900	10150	9860	12920	6960	9940	10012.05	0.57	0	13667	10620	10280	10030	9690	9440	10155	9565	19	2980	100	7150	10	1	18591363	1852	22.53	2.15	12	1.17	442.00	4641.00	11838	20230831	-15.86	6352	20230717	56.80	11250	-11.47	20240626	6830	45.83	20240320	13940	-28.55	20230831	6830	45.83	20240320	6.28	N	149980	100	18 억		105146	N	N	0	N	00	N
100	20240715	140854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9970	30	2	0.30	1766404440	176153	47.51	9900	10150	9890	12920	6960	9940	10027.75	0.57	0	20248	10620	10280	10030	9690	9440	10155	9565	19	2980	100	7150	10	1	18591363	1854	22.56	2.15	12	0.95	442.00	4641.00	11838	20230831	-15.78	6352	20230717	56.96	11250	-11.38	20240626	6830	45.97	20240320	13940	-28.48	20230831	6830	45.97	20240320	6.28	N	149980	100	18 억		105146	N	N	0	N	00	N
101	20240715	130855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10090	150	2	1.51	1462547490	145773	39.31	9900	10150	9890	12920	6960	9940	10033.15	0.57	0	20430	10620	10280	10030	9690	9440	10155	9565	19	2980	100	7150	10	1	18591363	1876	22.83	2.17	12	0.78	442.00	4641.00	11838	20230831	-14.77	6352	20230717	58.85	11250	-10.31	20240626	6830	47.73	20240320	13940	-27.62	20230831	6830	47.73	20240320	6.28	N	149980	100	18 억		105146	N	N	0	N	00	N
102	20240715	120853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10100	160	2	1.61	1062277740	106226	28.65	9900	10140	9890	12920	6960	9940	10000.26	0.57	0	23795	10620	10280	10030	9690	9440	10155	9565	19	2980	100	7150	10	1	18591363	1878	22.85	2.18	12	0.57	442.00	4641.00	11838	20230831	-14.68	6352	20230717	59.01	11250	-10.22	20240626	6830	47.88	20240320	13940	-27.55	20230831	6830	47.88	20240320	6.28	N	149980	100	18 억		105146	N	N	0	N	00	N
103	20240715	110853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9990	50	2	0.50	812152050	81358	21.94	9900	10070	9890	12920	6960	9940	9982.53	0.57	0	19786	10620	10280	10030	9690	9440	10155	9565	19	2980	100	7150	10	1	18591363	1857	22.60	2.15	12	0.44	442.00	4641.00	11838	20230831	-15.61	6352	20230717	57.27	11250	-11.20	20240626	6830	46.27	20240320	13940	-28.34	20230831	6830	46.27	20240320	6.28	N	149980	100	18 억		105146	N	N	0	N	00	N
104	20240715	100854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9950	10	2	0.10	547051480	54869	14.80	9900	10050	9890	12920	6960	9940	9970.22	0.57	0	7916	10620	10280	10030	9690	9440	10155	9565	19	2980	100	7150	10	1	18591363	1850	22.51	2.14	12	0.30	442.00	4641.00	11838	20230831	-15.95	6352	20230717	56.64	11250	-11.56	20240626	6830	45.68	20240320	13940	-28.62	20230831	6830	45.68	20240320	6.28	N	149980	100	18 억		105146	N	N	0	N	00	N
105	20240715	090855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10050	110	2	1.11	153616720	15430	4.16	9900	10050	9890	12920	6960	9940	9955.88	0.57	0	4585	10620	10280	10030	9690	9440	10155	9565	19	2980	100	7150	10	1	18591363	1868	22.74	2.17	12	0.08	442.00	4641.00	11838	20230831	-15.10	6352	20230717	58.22	11250	-10.67	20240626	6830	47.14	20240320	13940	-27.91	20230831	6830	47.14	20240320	6.28	N	149980	100	18 억		105146	N	N	0	N	00	N
106	20240712	160847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9940	-140	5	-1.39	3677395380	367041	108.36	10010	10370	9780	13100	7060	10080	10019.18	0.41	0	27648	10540	10310	10180	9950	9820	10245	9885	19	3020	100	7250	10	1	18591363	1848	22.49	2.14	12	1.97	442.00	4641.00	11838	20230831	-16.03	6352	20230717	56.49	11250	-11.64	20240626	6830	45.53	20240320	13940	-28.69	20230831	6830	45.53	20240320	6.13	N	149980	100	18 억		76693	N	N	0	N	00	N
107	20240712	150853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9850	-230	5	-2.28	3460059080	345014	101.86	10010	10370	9780	13100	7060	10080	10028.75	0.41	0	25505	10540	10310	10180	9950	9820	10245	9885	19	3020	100	7250	10	1	18591363	1831	22.29	2.12	12	1.86	442.00	4641.00	11838	20230831	-16.79	6352	20230717	55.07	11250	-12.44	20240626	6830	44.22	20240320	13940	-29.34	20230831	6830	44.22	20240320	6.13	N	149980	100	18 억		76693	N	N	0	N	00	N
108	20240712	140856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9890	-190	5	-1.88	3085989070	307046	90.65	10010	10370	9890	13100	7060	10080	10050.58	0.41	0	24237	10540	10310	10180	9950	9820	10245	9885	19	3020	100	7250	10	1	18591363	1839	22.38	2.13	12	1.65	442.00	4641.00	11838	20230831	-16.46	6352	20230717	55.70	11250	-12.09	20240626	6830	44.80	20240320	13940	-29.05	20230831	6830	44.80	20240320	6.13	N	149980	100	18 억		76693	N	N	0	N	00	N
109	20240712	130850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9930	-150	5	-1.49	2613643360	259411	76.58	10010	10370	9890	13100	7060	10080	10075.30	0.41	0	23163	10540	10310	10180	9950	9820	10245	9885	19	3020	100	7250	10	1	18591363	1846	22.47	2.14	12	1.40	442.00	4641.00	11838	20230831	-16.12	6352	20230717	56.33	11250	-11.73	20240626	6830	45.39	20240320	13940	-28.77	20230831	6830	45.39	20240320	6.13	N	149980	100	18 억		76693	N	N	0	N	00	N
110	20240712	120852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9960	-120	5	-1.19	2356638630	233585	68.96	10010	10370	9890	13100	7060	10080	10089.00	0.41	0	22393	10540	10310	10180	9950	9820	10245	9885	19	3020	100	7250	10	1	18591363	1852	22.53	2.15	12	1.26	442.00	4641.00	11838	20230831	-15.86	6352	20230717	56.80	11250	-11.47	20240626	6830	45.83	20240320	13940	-28.55	20230831	6830	45.83	20240320	6.13	N	149980	100	18 억		76693	N	N	0	N	00	N
111	20240712	110848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10090	10	2	0.10	2109504450	208834	61.65	10010	10370	9890	13100	7060	10080	10101.35	0.41	0	19229	10540	10310	10180	9950	9820	10245	9885	19	3020	100	7250	10	1	18591363	1876	22.83	2.17	12	1.12	442.00	4641.00	11838	20230831	-14.77	6352	20230717	58.85	11250	-10.31	20240626	6830	47.73	20240320	13940	-27.62	20230831	6830	47.73	20240320	6.13	N	149980	100	18 억		76693	N	N	0	N	00	N
112	20240712	100850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9980	-100	5	-0.99	1763980220	174225	51.44	10010	10370	9890	13100	7060	10080	10124.73	0.41	0	11500	10540	10310	10180	9950	9820	10245	9885	19	3020	100	7250	10	1	18591363	1855	22.58	2.15	12	0.94	442.00	4641.00	11838	20230831	-15.70	6352	20230717	57.12	11250	-11.29	20240626	6830	46.12	20240320	13940	-28.41	20230831	6830	46.12	20240320	6.13	N	149980	100	18 억		76693	N	N	0	N	00	N
113	20240712	090847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10120	40	2	0.40	270810500	26974	7.96	10010	10170	9950	13100	7060	10080	10039.68	0.41	0	396	10540	10310	10180	9950	9820	10245	9885	19	3020	100	7250	10	1	18591363	1881	22.90	2.18	12	0.15	442.00	4641.00	11838	20230831	-14.51	6352	20230717	59.32	11250	-10.04	20240626	6830	48.17	20240320	13940	-27.40	20230831	6830	48.17	20240320	6.13	N	149980	100	18 억		76693	N	N	0	N	00	N
114	20240711	160844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10080	-270	5	-2.61	3425468860	334733	58.80	10330	10410	10050	13450	7250	10350	10233.53	0.59	0	-33753	10716	10532	10166	9982	9616	10625	10075	19	3100	100	7450	10	1	18591363	1874	22.81	2.17	12	1.80	442.00	4641.00	11838	20230831	-14.85	6352	20230717	58.69	11250	-10.40	20240626	6830	47.58	20240320	13940	-27.69	20230831	6830	47.58	20240320	5.99	N	149980	100	18 억		109380	N	N	0	N	00	N
115	20240711	150850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10080	-270	5	-2.61	3241455870	316487	55.59	10330	10410	10050	13450	7250	10350	10241.55	0.59	0	-33317	10716	10532	10166	9982	9616	10625	10075	19	3100	100	7450	10	1	18591363	1874	22.81	2.17	12	1.70	442.00	4641.00	11838	20230831	-14.85	6352	20230717	58.69	11250	-10.40	20240626	6830	47.58	20240320	13940	-27.69	20230831	6830	47.58	20240320	5.99	N	149980	100	18 억		109380	N	N	0	N	00	N
116	20240711	140850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10250	-100	5	-0.97	2687032520	261828	45.99	10330	10410	10160	13450	7250	10350	10262.16	0.59	0	-22288	10716	10532	10166	9982	9616	10625	10075	19	3100	100	7450	10	1	18591363	1906	23.19	2.21	12	1.41	442.00	4641.00	11838	20230831	-13.41	6352	20230717	61.37	11250	-8.89	20240626	6830	50.07	20240320	13940	-26.47	20230831	6830	50.07	20240320	5.99	N	149980	100	18 억		109380	N	N	0	N	00	N
117	20240711	130848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10260	-90	5	-0.87	2427715150	236466	41.54	10330	10410	10160	13450	7250	10350	10266.21	0.59	0	-16185	10716	10532	10166	9982	9616	10625	10075	19	3100	100	7450	10	1	18591363	1907	23.21	2.21	12	1.27	442.00	4641.00	11838	20230831	-13.33	6352	20230717	61.52	11250	-8.80	20240626	6830	50.22	20240320	13940	-26.40	20230831	6830	50.22	20240320	5.99	N	149980	100	18 억		109380	N	N	0	N	00	N
118	20240711	120848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10250	-100	5	-0.97	2221685620	216350	38.00	10330	10410	10160	13450	7250	10350	10268.46	0.59	0	-12054	10716	10532	10166	9982	9616	10625	10075	19	3100	100	7450	10	1	18591363	1906	23.19	2.21	12	1.16	442.00	4641.00	11838	20230831	-13.41	6352	20230717	61.37	11250	-8.89	20240626	6830	50.07	20240320	13940	-26.47	20230831	6830	50.07	20240320	5.99	N	149980	100	18 억		109380	N	N	0	N	00	N
119	20240711	110845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10310	-40	5	-0.39	1997809660	194505	34.17	10330	10410	10160	13450	7250	10350	10270.73	0.59	0	-11267	10716	10532	10166	9982	9616	10625	10075	19	3100	100	7450	10	1	18591363	1917	23.33	2.22	12	1.05	442.00	4641.00	11838	20230831	-12.91	6352	20230717	62.31	11250	-8.36	20240626	6830	50.95	20240320	13940	-26.04	20230831	6830	50.95	20240320	5.99	N	149980	100	18 억		109380	N	N	0	N	00	N
120	20240711	100847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10250	-100	5	-0.97	1645025530	160054	28.11	10330	10410	10160	13450	7250	10350	10277.37	0.59	0	-5344	10716	10532	10166	9982	9616	10625	10075	19	3100	100	7450	10	1	18591363	1906	23.19	2.21	12	0.86	442.00	4641.00	11838	20230831	-13.41	6352	20230717	61.37	11250	-8.89	20240626	6830	50.07	20240320	13940	-26.47	20230831	6830	50.07	20240320	5.99	N	149980	100	18 억		109380	N	N	0	N	00	N
121	20240711	090844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10230	-120	5	-1.16	427595900	41682	7.32	10330	10340	10210	13450	7250	10350	10255.66	0.59	0	-7287	10716	10532	10166	9982	9616	10625	10075	19	3100	100	7450	10	1	18591363	1902	23.14	2.20	12	0.22	442.00	4641.00	11838	20230831	-13.58	6352	20230717	61.05	11250	-9.07	20240626	6830	49.78	20240320	13940	-26.61	20230831	6830	49.78	20240320	5.99	N	149980	100	18 억		109380	N	N	0	N	00	N
122	20240710	160842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10350	410	2	4.12	5632154130	555284	169.55	9830	10350	9800	12920	6960	9940	10142.11	0.48	0	19275	10320	10130	9980	9790	9640	10055	9715	19	2980	100	7150	10	1	18591363	1924	23.42	2.23	12	2.99	442.00	4641.00	11838	20230831	-12.57	6352	20230717	62.94	11250	-8.00	20240626	6830	51.54	20240320	13940	-25.75	20230831	6830	51.54	20240320	6.07	N	149980	100	18 억		90100	N	N	0	N	00	N
123	20240710	150844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10260	320	2	3.22	4651619370	460347	140.56	9830	10310	9800	12920	6960	9940	10104.61	0.48	0	27419	10320	10130	9980	9790	9640	10055	9715	19	2980	100	7150	10	1	18591363	1907	23.21	2.21	12	2.48	442.00	4641.00	11838	20230831	-13.33	6352	20230717	61.52	11250	-8.80	20240626	6830	50.22	20240320	13940	-26.40	20230831	6830	50.22	20240320	6.07	N	149980	100	18 억		90100	N	N	0	N	00	N
124	20240710	140843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9990	50	2	0.50	2556614880	255511	78.02	9830	10170	9800	12920	6960	9940	10005.90	0.48	0	12427	10320	10130	9980	9790	9640	10055	9715	19	2980	100	7150	10	1	18591363	1857	22.60	2.15	12	1.37	442.00	4641.00	11838	20230831	-15.61	6352	20230717	57.27	11250	-11.20	20240626	6830	46.27	20240320	13940	-28.34	20230831	6830	46.27	20240320	6.07	N	149980	100	18 억		90100	N	N	0	N	00	N
125	20240710	130844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9990	50	2	0.50	2399424480	239773	73.21	9830	10170	9800	12920	6960	9940	10007.08	0.48	0	9261	10320	10130	9980	9790	9640	10055	9715	19	2980	100	7150	10	1	18591363	1857	22.60	2.15	12	1.29	442.00	4641.00	11838	20230831	-15.61	6352	20230717	57.27	11250	-11.20	20240626	6830	46.27	20240320	13940	-28.34	20230831	6830	46.27	20240320	6.07	N	149980	100	18 억		90100	N	N	0	N	00	N
126	20240710	120842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10000	60	2	0.60	1864592960	186123	56.83	9830	10170	9800	12920	6960	9940	10018.09	0.48	0	5726	10320	10130	9980	9790	9640	10055	9715	19	2980	100	7150	10	1	18591363	1859	22.62	2.15	12	1.00	442.00	4641.00	11838	20230831	-15.53	6352	20230717	57.43	11250	-11.11	20240626	6830	46.41	20240320	13940	-28.26	20230831	6830	46.41	20240320	6.07	N	149980	100	18 억		90100	N	N	0	N	00	N
127	20240710	110844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9980	40	2	0.40	1542869180	153979	47.02	9830	10170	9800	12920	6960	9940	10020.02	0.48	0	5089	10320	10130	9980	9790	9640	10055	9715	19	2980	100	7150	10	1	18591363	1855	22.58	2.15	12	0.83	442.00	4641.00	11838	20230831	-15.70	6352	20230717	57.12	11250	-11.29	20240626	6830	46.12	20240320	13940	-28.41	20230831	6830	46.12	20240320	6.07	N	149980	100	18 억		90100	N	N	0	N	00	N
128	20240710	100839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10060	120	2	1.21	1126196460	112324	34.30	9830	10170	9800	12920	6960	9940	10026.35	0.48	0	1151	10320	10130	9980	9790	9640	10055	9715	19	2980	100	7150	10	1	18591363	1870	22.76	2.17	12	0.60	442.00	4641.00	11838	20230831	-15.02	6352	20230717	58.38	11250	-10.58	20240626	6830	47.29	20240320	13940	-27.83	20230831	6830	47.29	20240320	6.07	N	149980	100	18 억		90100	N	N	0	N	00	N
129	20240710	090844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9840	-100	5	-1.01	160373300	16303	4.98	9830	9930	9800	12920	6960	9940	9836.77	0.48	0	4458	10320	10130	9980	9790	9640	10055	9715	19	2980	100	7150	10	1	18591363	1829	22.26	2.12	12	0.09	442.00	4641.00	11838	20230831	-16.88	6352	20230717	54.91	11250	-12.53	20240626	6830	44.07	20240320	13940	-29.41	20230831	6830	44.07	20240320	6.07	N	149980	100	18 억		90100	N	N	0	N	00	N
130	20240709	160839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9940	-180	5	-1.78	3252126700	325302	47.51	10160	10170	9830	13150	7090	10120	9997.25	0.61	0	-25633	10553	10336	9973	9756	9393	10445	9865	19	3030	100	7280	10	1	18591363	1848	22.49	2.14	12	1.75	442.00	4641.00	11838	20230831	-16.03	6352	20230717	56.49	11250	-11.64	20240626	6830	45.53	20240320	13940	-28.69	20230831	6830	45.53	20240320	5.96	N	149980	100	18 억		114238	N	N	0	N	00	N
131	20240709	150842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9940	-180	5	-1.78	3063673930	306309	44.74	10160	10170	9830	13150	7090	10120	10001.81	0.61	0	-20544	10553	10336	9973	9756	9393	10445	9865	19	3030	100	7280	10	1	18591363	1848	22.49	2.14	12	1.65	442.00	4641.00	11838	20230831	-16.03	6352	20230717	56.49	11250	-11.64	20240626	6830	45.53	20240320	13940	-28.69	20230831	6830	45.53	20240320	5.96	N	149980	100	18 억		114238	N	N	0	N	00	N
132	20240709	140843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9960	-160	5	-1.58	2605887050	260017	37.98	10160	10170	9860	13150	7090	10120	10021.89	0.61	0	-20757	10553	10336	9973	9756	9393	10445	9865	19	3030	100	7280	10	1	18591363	1852	22.53	2.15	12	1.40	442.00	4641.00	11838	20230831	-15.86	6352	20230717	56.80	11250	-11.47	20240626	6830	45.83	20240320	13940	-28.55	20230831	6830	45.83	20240320	5.96	N	149980	100	18 억		114238	N	N	0	N	00	N
133	20240709	130845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10010	-110	5	-1.09	2121236200	211271	30.86	10160	10170	9950	13150	7090	10120	10040.26	0.61	0	-2777	10553	10336	9973	9756	9393	10445	9865	19	3030	100	7280	10	1	18591363	1861	22.65	2.16	12	1.14	442.00	4641.00	11838	20230831	-15.44	6352	20230717	57.59	11250	-11.02	20240626	6830	46.56	20240320	13940	-28.19	20230831	6830	46.56	20240320	5.96	N	149980	100	18 억		114238	N	N	0	N	00	N
134	20240709	120847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10060	-60	5	-0.59	1980260310	197195	28.80	10160	10170	9950	13150	7090	10120	10042.04	0.61	0	1299	10553	10336	9973	9756	9393	10445	9865	19	3030	100	7280	10	1	18591363	1870	22.76	2.17	12	1.06	442.00	4641.00	11838	20230831	-15.02	6352	20230717	58.38	11250	-10.58	20240626	6830	47.29	20240320	13940	-27.83	20230831	6830	47.29	20240320	5.96	N	149980	100	18 억		114238	N	N	0	N	00	N
135	20240709	110847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10010	-110	5	-1.09	1737909650	173023	25.27	10160	10170	9950	13150	7090	10120	10044.27	0.61	0	197	10553	10336	9973	9756	9393	10445	9865	19	3030	100	7280	10	1	18591363	1861	22.65	2.16	12	0.93	442.00	4641.00	11838	20230831	-15.44	6352	20230717	57.59	11250	-11.02	20240626	6830	46.56	20240320	13940	-28.19	20230831	6830	46.56	20240320	5.96	N	149980	100	18 억		114238	N	N	0	N	00	N
136	20240709	100844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10050	-70	5	-0.69	1190997320	118692	17.34	10160	10170	9950	13150	7090	10120	10034.17	0.61	0	-4026	10553	10336	9973	9756	9393	10445	9865	19	3030	100	7280	10	1	18591363	1868	22.74	2.17	12	0.64	442.00	4641.00	11838	20230831	-15.10	6352	20230717	58.22	11250	-10.67	20240626	6830	47.14	20240320	13940	-27.91	20230831	6830	47.14	20240320	5.96	N	149980	100	18 억		114238	N	N	0	N	00	N
137	20240709	090841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10000	-120	5	-1.19	393219750	39144	5.72	10160	10170	9980	13150	7090	10120	10044.98	0.61	0	-12548	10553	10336	9973	9756	9393	10445	9865	19	3030	100	7280	10	1	18591363	1859	22.62	2.15	12	0.21	442.00	4641.00	11838	20230831	-15.53	6352	20230717	57.43	11250	-11.11	20240626	6830	46.41	20240320	13940	-28.26	20230831	6830	46.41	20240320	5.96	N	149980	100	18 억		114238	N	N	0	N	00	N
138	20240708	160836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10120	390	2	4.01	6714586470	674118	201.25	9740	10190	9610	12640	6820	9730	9959.83	0.64	0	-3810	9956	9842	9626	9512	9296	9900	9570	19	2910	100	7000	10	1	18591363	1881	22.90	2.18	12	3.63	442.00	4641.00	11838	20230831	-14.51	6352	20230717	59.32	11250	-10.04	20240626	6830	48.17	20240320	13940	-27.40	20230831	6830	48.17	20240320	5.94	N	149980	100	18 억		119361	N	N	0	N	00	N
139	20240708	150838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10140	410	2	4.21	6291673140	632314	188.77	9740	10190	9610	12640	6820	9730	9950.24	0.64	0	-2352	9956	9842	9626	9512	9296	9900	9570	19	2910	100	7000	10	1	18591363	1885	22.94	2.18	12	3.40	442.00	4641.00	11838	20230831	-14.34	6352	20230717	59.63	11250	-9.87	20240626	6830	48.46	20240320	13940	-27.26	20230831	6830	48.46	20240320	5.94	N	149980	100	18 억		119361	N	N	0	N	00	N
140	20240708	140840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9980	250	2	2.57	4569240430	461593	137.80	9740	10060	9610	12640	6820	9730	9898.85	0.64	0	1452	9956	9842	9626	9512	9296	9900	9570	19	2910	100	7000	10	1	18591363	1855	22.58	2.15	12	2.48	442.00	4641.00	11838	20230831	-15.70	6352	20230717	57.12	11250	-11.29	20240626	6830	46.12	20240320	13940	-28.41	20230831	6830	46.12	20240320	5.94	N	149980	100	18 억		119361	N	N	0	N	00	N
141	20240708	130836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9910	180	2	1.85	4242843640	428793	128.01	9740	10060	9610	12640	6820	9730	9894.85	0.64	0	-3117	9956	9842	9626	9512	9296	9900	9570	19	2910	100	7000	10	1	18591363	1842	22.42	2.14	12	2.31	442.00	4641.00	11838	20230831	-16.29	6352	20230717	56.01	11250	-11.91	20240626	6830	45.10	20240320	13940	-28.91	20230831	6830	45.10	20240320	5.94	N	149980	100	18 억		119361	N	N	0	N	00	N
142	20240708	120837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9900	170	2	1.75	3992443400	403525	120.47	9740	10060	9610	12640	6820	9730	9893.92	0.64	0	-3622	9956	9842	9626	9512	9296	9900	9570	19	2910	100	7000	10	1	18591363	1841	22.40	2.13	12	2.17	442.00	4641.00	11838	20230831	-16.37	6352	20230717	55.86	11250	-12.00	20240626	6830	44.95	20240320	13940	-28.98	20230831	6830	44.95	20240320	5.94	N	149980	100	18 억		119361	N	N	0	N	00	N
143	20240708	110835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9970	240	2	2.47	3547244310	358885	107.14	9740	10060	9610	12640	6820	9730	9884.07	0.64	0	-3516	9956	9842	9626	9512	9296	9900	9570	19	2910	100	7000	10	1	18591363	1854	22.56	2.15	12	1.93	442.00	4641.00	11838	20230831	-15.78	6352	20230717	56.96	11250	-11.38	20240626	6830	45.97	20240320	13940	-28.48	20230831	6830	45.97	20240320	5.94	N	149980	100	18 억		119361	N	N	0	N	00	N
144	20240708	100836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9890	160	2	1.64	2267400840	230388	68.78	9740	9980	9610	12640	6820	9730	9841.66	0.64	0	-10162	9956	9842	9626	9512	9296	9900	9570	19	2910	100	7000	10	1	18591363	1839	22.38	2.13	12	1.24	442.00	4641.00	11838	20230831	-16.46	6352	20230717	55.70	11250	-12.09	20240626	6830	44.80	20240320	13940	-29.05	20230831	6830	44.80	20240320	5.94	N	149980	100	18 억		119361	N	N	0	N	00	N
145	20240708	090835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9700	-30	5	-0.31	246464300	25415	7.59	9740	9790	9610	12640	6820	9730	9697.59	0.64	0	-378	9956	9842	9626	9512	9296	9900	9570	19	2910	100	7000	10	1	18591363	1803	21.95	2.09	12	0.14	442.00	4641.00	11838	20230831	-18.06	6352	20230717	52.71	11250	-13.78	20240626	6830	42.02	20240320	13940	-30.42	20230831	6830	42.02	20240320	5.94	N	149980	100	18 억		119361	N	N	0	N	00	N
146	20240705	160831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9730	90	2	0.93	3150000470	328902	59.32	9640	9740	9410	12530	6750	9640	9576.60	0.72	0	-5384	10066	9852	9456	9242	8846	9960	9350	19	2890	100	6940	10	1	18591363	1809	22.01	2.10	12	1.77	442.00	4641.00	11838	20230831	-17.81	6352	20230717	53.18	11250	-13.51	20240626	6830	42.46	20240320	13940	-30.20	20230831	6830	42.46	20240320	6.07	N	149980	100	18 억		132938	N	N	0	N	00	N
147	20240705	150835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9630	-10	5	-0.10	2932750280	306500	55.28	9640	9740	9410	12530	6750	9640	9568.47	0.72	0	-3019	10066	9852	9456	9242	8846	9960	9350	19	2890	100	6940	10	1	18591363	1790	21.79	2.07	12	1.65	442.00	4641.00	11838	20230831	-18.65	6352	20230717	51.61	11250	-14.40	20240626	6830	41.00	20240320	13940	-30.92	20230831	6830	41.00	20240320	6.07	N	149980	100	18 억		132938	N	N	0	N	00	N
148	20240705	140835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9620	-20	5	-0.21	2651658650	277289	50.01	9640	9740	9410	12530	6750	9640	9562.74	0.72	0	-1423	10066	9852	9456	9242	8846	9960	9350	19	2890	100	6940	10	1	18591363	1788	21.76	2.07	12	1.49	442.00	4641.00	11838	20230831	-18.74	6352	20230717	51.45	11250	-14.49	20240626	6830	40.85	20240320	13940	-30.99	20230831	6830	40.85	20240320	6.07	N	149980	100	18 억		132938	N	N	0	N	00	N
149	20240705	130834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9600	-40	5	-0.41	2130341680	223373	40.29	9640	9690	9410	12530	6750	9640	9537.06	0.72	0	-7040	10066	9852	9456	9242	8846	9960	9350	19	2890	100	6940	10	1	18591363	1785	21.72	2.07	12	1.20	442.00	4641.00	11838	20230831	-18.91	6352	20230717	51.13	11250	-14.67	20240626	6830	40.56	20240320	13940	-31.13	20230831	6830	40.56	20240320	6.07	N	149980	100	18 억		132938	N	N	0	N	00	N
150	20240705	120834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9490	-150	5	-1.56	1621441200	170531	30.76	9640	9640	9410	12530	6750	9640	9508.04	0.72	0	-11245	10066	9852	9456	9242	8846	9960	9350	19	2890	100	6940	10	1	18591363	1764	21.47	2.04	12	0.92	442.00	4641.00	11838	20230831	-19.83	6352	20230717	49.40	11250	-15.64	20240626	6830	38.95	20240320	13940	-31.92	20230831	6830	38.95	20240320	6.07	N	149980	100	18 억		132938	N	N	0	N	00	N
151	20240705	110831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9530	-110	5	-1.14	1308192320	137410	24.78	9640	9640	9440	12530	6750	9640	9520.19	0.72	0	-3375	10066	9852	9456	9242	8846	9960	9350	19	2890	100	6940	10	1	18591363	1772	21.56	2.05	12	0.74	442.00	4641.00	11838	20230831	-19.50	6352	20230717	50.03	11250	-15.29	20240626	6830	39.53	20240320	13940	-31.64	20230831	6830	39.53	20240320	6.07	N	149980	100	18 억		132938	N	N	0	N	00	N
152	20240705	100832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9480	-160	5	-1.66	979217220	102831	18.55	9640	9640	9440	12530	6750	9640	9522.37	0.72	0	-6420	10066	9852	9456	9242	8846	9960	9350	19	2890	100	6940	10	1	18591363	1762	21.45	2.04	12	0.55	442.00	4641.00	11838	20230831	-19.92	6352	20230717	49.24	11250	-15.73	20240626	6830	38.80	20240320	13940	-31.99	20230831	6830	38.80	20240320	6.07	N	149980	100	18 억		132938	N	N	0	N	00	N
153	20240705	090833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9580	-60	5	-0.62	217748580	22782	4.11	9640	9640	9490	12530	6750	9640	9557.23	0.72	0	612	10066	9852	9456	9242	8846	9960	9350	19	2890	100	6940	10	1	18591363	1781	21.67	2.06	12	0.12	442.00	4641.00	11838	20230831	-19.07	6352	20230717	50.82	11250	-14.84	20240626	6830	40.26	20240320	13940	-31.28	20230831	6830	40.26	20240320	6.07	N	149980	100	18 억		132938	N	N	0	N	00	N
154	20240704	160828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9640	330	2	3.54	5143523930	545134	102.92	9220	9670	9060	12100	6520	9310	9434.89	0.89	0	-33501	9850	9580	9330	9060	8810	9455	8935	19	2790	100	6700	10	1	18591363	1792	21.81	2.08	12	2.93	442.00	4641.00	11838	20230831	-18.57	6352	20230717	51.76	11250	-14.31	20240626	6830	41.14	20240320	13940	-30.85	20230831	6830	41.14	20240320	6.27	N	149980	100	18 억		165778	N	N	0	N	00	N
155	20240704	150832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9610	300	2	3.22	4749439760	504190	95.19	9220	9670	9060	12100	6520	9310	9419.95	0.89	0	-18366	9850	9580	9330	9060	8810	9455	8935	19	2790	100	6700	10	1	18591363	1787	21.74	2.07	12	2.71	442.00	4641.00	11838	20230831	-18.82	6352	20230717	51.29	11250	-14.58	20240626	6830	40.70	20240320	13940	-31.06	20230831	6830	40.70	20240320	6.27	N	149980	100	18 억		165778	N	N	0	N	00	N
156	20240704	140831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9580	270	2	2.90	3932554520	419007	79.11	9220	9640	9060	12100	6520	9310	9385.42	0.89	0	-17976	9850	9580	9330	9060	8810	9455	8935	19	2790	100	6700	10	1	18591363	1781	21.67	2.06	12	2.25	442.00	4641.00	11838	20230831	-19.07	6352	20230717	50.82	11250	-14.84	20240626	6830	40.26	20240320	13940	-31.28	20230831	6830	40.26	20240320	6.27	N	149980	100	18 억		165778	N	N	0	N	00	N
157	20240704	130831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9450	140	2	1.50	3289940140	351532	66.37	9220	9620	9060	12100	6520	9310	9358.87	0.89	0	-18230	9850	9580	9330	9060	8810	9455	8935	19	2790	100	6700	10	1	18591363	1757	21.38	2.04	12	1.89	442.00	4641.00	11838	20230831	-20.17	6352	20230717	48.77	11250	-16.00	20240626	6830	38.36	20240320	13940	-32.21	20230831	6830	38.36	20240320	6.27	N	149980	100	18 억		165778	N	N	0	N	00	N
158	20240704	120831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9490	180	2	1.93	3049752450	326091	61.57	9220	9620	9060	12100	6520	9310	9352.46	0.89	0	-12172	9850	9580	9330	9060	8810	9455	8935	19	2790	100	6700	10	1	18591363	1764	21.47	2.04	12	1.75	442.00	4641.00	11838	20230831	-19.83	6352	20230717	49.40	11250	-15.64	20240626	6830	38.95	20240320	13940	-31.92	20230831	6830	38.95	20240320	6.27	N	149980	100	18 억		165778	N	N	0	N	00	N
159	20240704	110830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9470	160	2	1.72	2654931100	284262	53.67	9220	9620	9060	12100	6520	9310	9339.74	0.89	0	-10188	9850	9580	9330	9060	8810	9455	8935	19	2790	100	6700	10	1	18591363	1761	21.43	2.04	12	1.53	442.00	4641.00	11838	20230831	-20.00	6352	20230717	49.09	11250	-15.82	20240626	6830	38.65	20240320	13940	-32.07	20230831	6830	38.65	20240320	6.27	N	149980	100	18 억		165778	N	N	0	N	00	N
160	20240704	100830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9300	-10	5	-0.11	1325627300	144207	27.23	9220	9390	9060	12100	6520	9310	9192.51	0.89	0	11200	9850	9580	9330	9060	8810	9455	8935	19	2790	100	6700	10	1	18591363	1729	21.04	2.00	12	0.78	442.00	4641.00	11838	20230831	-21.44	6352	20230717	46.41	11250	-17.33	20240626	6830	36.16	20240320	13940	-33.29	20230831	6830	36.16	20240320	6.27	N	149980	100	18 억		165778	N	N	0	N	00	N
161	20240704	090831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9260	-50	5	-0.54	223718390	24163	4.56	9220	9390	9220	12100	6520	9310	9258.67	0.89	0	161	9850	9580	9330	9060	8810	9455	8935	19	2790	100	6700	10	1	18591363	1722	20.95	2.00	12	0.13	442.00	4641.00	11838	20230831	-21.78	6352	20230717	45.78	11250	-17.69	20240626	6830	35.58	20240320	13940	-33.57	20230831	6830	35.58	20240320	6.27	N	149980	100	18 억		165778	N	N	0	N	00	N
162	20240703	160826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9310	-190	5	-2.00	4845446070	518317	82.00	9430	9600	9080	12350	6650	9500	9348.54	0.90	0	-1698	10273	9886	9693	9306	9113	9790	9210	19	2850	100	6840	10	1	18591363	1731	21.06	2.01	12	2.79	442.00	4641.00	11838	20230831	-21.35	6352	20230717	46.57	11250	-17.24	20240626	6830	36.31	20240320	13940	-33.21	20230831	6830	36.31	20240320	6.27	N	149980	100	18 억		167645	N	N	0	N	00	N
163	20240703	150829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9360	-140	5	-1.47	4530611610	484528	76.65	9430	9600	9080	12350	6650	9500	9350.37	0.90	0	-223	10273	9886	9693	9306	9113	9790	9210	19	2850	100	6840	10	1	18591363	1740	21.18	2.02	12	2.61	442.00	4641.00	11838	20230831	-20.93	6352	20230717	47.36	11250	-16.80	20240626	6830	37.04	20240320	13940	-32.86	20230831	6830	37.04	20240320	6.27	N	149980	100	18 억		167645	N	N	0	N	00	N
164	20240703	140830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9250	-250	5	-2.63	3917801220	418614	66.22	9430	9600	9080	12350	6650	9500	9358.76	0.90	0	-12275	10273	9886	9693	9306	9113	9790	9210	19	2850	100	6840	10	1	18591363	1720	20.93	1.99	12	2.25	442.00	4641.00	11838	20230831	-21.86	6352	20230717	45.62	11250	-17.78	20240626	6830	35.43	20240320	13940	-33.64	20230831	6830	35.43	20240320	6.27	N	149980	100	18 억		167645	N	N	0	N	00	N
165	20240703	130829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9170	-330	5	-3.47	3267851330	347658	55.00	9430	9600	9170	12350	6650	9500	9399.43	0.90	0	-12705	10273	9886	9693	9306	9113	9790	9210	19	2850	100	6840	10	1	18591363	1705	20.75	1.98	12	1.87	442.00	4641.00	11838	20230831	-22.54	6352	20230717	44.36	11250	-18.49	20240626	6830	34.26	20240320	13940	-34.22	20230831	6830	34.26	20240320	6.27	N	149980	100	18 억		167645	N	N	0	N	00	N
166	20240703	120827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9350	-150	5	-1.58	2720464440	288406	45.62	9430	9600	9210	12350	6650	9500	9432.61	0.90	0	-14602	10273	9886	9693	9306	9113	9790	9210	19	2850	100	6840	10	1	18591363	1738	21.15	2.01	12	1.55	442.00	4641.00	11838	20230831	-21.02	6352	20230717	47.20	11250	-16.89	20240626	6830	36.90	20240320	13940	-32.93	20230831	6830	36.90	20240320	6.27	N	149980	100	18 억		167645	N	N	0	N	00	N
167	20240703	110830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9440	-60	5	-0.63	1892252880	199521	31.56	9430	9600	9400	12350	6650	9500	9483.93	0.90	0	-21919	10273	9886	9693	9306	9113	9790	9210	19	2850	100	6840	10	1	18591363	1755	21.36	2.03	12	1.07	442.00	4641.00	11838	20230831	-20.26	6352	20230717	48.61	11250	-16.09	20240626	6830	38.21	20240320	13940	-32.28	20230831	6830	38.21	20240320	6.27	N	149980	100	18 억		167645	N	N	0	N	00	N
168	20240703	100831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9500	0	3	0.00	1344106040	141624	22.40	9430	9600	9400	12350	6650	9500	9490.62	0.90	0	-10427	10273	9886	9693	9306	9113	9790	9210	19	2850	100	6840	10	1	18591363	1766	21.49	2.05	12	0.76	442.00	4641.00	11838	20230831	-19.75	6352	20230717	49.56	11250	-15.56	20240626	6830	39.09	20240320	13940	-31.85	20230831	6830	39.09	20240320	6.27	N	149980	100	18 억		167645	N	N	0	N	00	N
169	20240703	090827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9430	-70	5	-0.74	346589870	36722	5.81	9430	9480	9400	12350	6650	9500	9437.09	0.90	0	2616	10273	9886	9693	9306	9113	9790	9210	19	2850	100	6840	10	1	18591363	1753	21.33	2.03	12	0.20	442.00	4641.00	11838	20230831	-20.34	6352	20230717	48.46	11250	-16.18	20240626	6830	38.07	20240320	13940	-32.35	20230831	6830	38.07	20240320	6.27	N	149980	100	18 억		167645	N	N	0	N	00	N
170	20240702	160825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9500	-520	5	-5.19	5854912510	603792	37.60	9990	10080	9500	13020	7020	10020	9697.36	1.07	0	-31430	10813	10416	10023	9626	9233	10615	9825	19	3000	100	7210	10	1	18591363	1766	21.49	2.05	12	3.25	442.00	4641.00	11838	20230831	-19.75	6352	20230717	49.56	11250	-15.56	20240626	6830	39.09	20240320	13940	-31.85	20230831	6830	39.09	20240320	6.05	N	149980	100	18 억		198631	N	N	0	N	00	N
171	20240702	150826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9570	-450	5	-4.49	5362874620	552120	34.38	9990	10080	9500	13020	7020	10020	9713.14	1.07	0	-40981	10813	10416	10023	9626	9233	10615	9825	19	3000	100	7210	10	1	18591363	1779	21.65	2.06	12	2.97	442.00	4641.00	11838	20230831	-19.16	6352	20230717	50.66	11250	-14.93	20240626	6830	40.12	20240320	13940	-31.35	20230831	6830	40.12	20240320	6.05	N	149980	100	18 억		198631	N	N	0	N	00	N
172	20240702	140827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9550	-470	5	-4.69	4732060450	486290	30.28	9990	10080	9510	13020	7020	10020	9730.83	1.07	0	-45370	10813	10416	10023	9626	9233	10615	9825	19	3000	100	7210	10	1	18591363	1775	21.61	2.06	12	2.62	442.00	4641.00	11838	20230831	-19.33	6352	20230717	50.35	11250	-15.11	20240626	6830	39.82	20240320	13940	-31.49	20230831	6830	39.82	20240320	6.05	N	149980	100	18 억		198631	N	N	0	N	00	N
173	20240702	130826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9680	-340	5	-3.39	4001674150	410081	25.54	9990	10080	9530	13020	7020	10020	9758.14	1.07	0	-42520	10813	10416	10023	9626	9233	10615	9825	19	3000	100	7210	10	1	18591363	1800	21.90	2.09	12	2.21	442.00	4641.00	11838	20230831	-18.23	6352	20230717	52.39	11250	-13.96	20240626	6830	41.73	20240320	13940	-30.56	20230831	6830	41.73	20240320	6.05	N	149980	100	18 억		198631	N	N	0	N	00	N
174	20240702	120827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9740	-280	5	-2.79	3721265430	381190	23.74	9990	10080	9530	13020	7020	10020	9762.11	1.07	0	-41421	10813	10416	10023	9626	9233	10615	9825	19	3000	100	7210	10	1	18591363	1811	22.04	2.10	12	2.05	442.00	4641.00	11838	20230831	-17.72	6352	20230717	53.34	11250	-13.42	20240626	6830	42.61	20240320	13940	-30.13	20230831	6830	42.61	20240320	6.05	N	149980	100	18 억		198631	N	N	0	N	00	N
175	20240702	110826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9780	-240	5	-2.40	3428468390	351147	21.87	9990	10080	9530	13020	7020	10020	9763.49	1.07	0	-40229	10813	10416	10023	9626	9233	10615	9825	19	3000	100	7210	10	1	18591363	1818	22.13	2.11	12	1.89	442.00	4641.00	11838	20230831	-17.38	6352	20230717	53.97	11250	-13.07	20240626	6830	43.19	20240320	13940	-29.84	20230831	6830	43.19	20240320	6.05	N	149980	100	18 억		198631	N	N	0	N	00	N
176	20240702	100826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9670	-350	5	-3.49	2560121480	260952	16.25	9990	10080	9610	13020	7020	10020	9810.55	1.07	0	-24468	10813	10416	10023	9626	9233	10615	9825	19	3000	100	7210	10	1	18591363	1798	21.88	2.08	12	1.40	442.00	4641.00	11838	20230831	-18.31	6352	20230717	52.24	11250	-14.04	20240626	6830	41.58	20240320	13940	-30.63	20230831	6830	41.58	20240320	6.05	N	149980	100	18 억		198631	N	N	0	N	00	N
177	20240702	090828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9920	-100	5	-1.00	676913500	67740	4.22	9990	10080	9900	13020	7020	10020	9992.74	1.07	0	-1460	10813	10416	10023	9626	9233	10615	9825	19	3000	100	7210	10	1	18591363	1844	22.44	2.14	12	0.36	442.00	4641.00	11838	20230831	-16.20	6352	20230717	56.17	11250	-11.82	20240626	6830	45.24	20240320	13940	-28.84	20230831	6830	45.24	20240320	6.05	N	149980	100	18 억		198631	N	N	0	N	00	N
178	20240701	160824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10020	-130	5	-1.28	15821855190	1574519	119.62	9990	10420	9630	13190	7110	10150	10048.80	1.19	0	-28006	10396	10272	10056	9932	9716	10335	9995	19	3040	100	7300	10	1	18591363	1863	22.67	2.16	12	8.47	442.00	4641.00	11838	20230831	-15.36	6352	20230717	57.75	11250	-10.93	20240626	6830	46.71	20240320	13940	-28.12	20230831	6830	46.71	20240320	5.46	N	149980	100	18 억		221443	N	N	0	N	00	N
179	20240701	150825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9970	-180	5	-1.77	14859382450	1478238	112.30	9990	10420	9630	13190	7110	10150	10052.09	1.19	0	-36736	10396	10272	10056	9932	9716	10335	9995	19	3040	100	7300	10	1	18591363	1854	22.56	2.15	12	7.95	442.00	4641.00	11838	20230831	-15.78	6352	20230717	56.96	11250	-11.38	20240626	6830	45.97	20240320	13940	-28.48	20230831	6830	45.97	20240320	5.46	N	149980	100	18 억		221443	N	N	0	N	00	N
180	20240701	140824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9700	-450	5	-4.43	13458519940	1336571	101.54	9990	10420	9630	13190	7110	10150	10069.44	1.19	0	-52475	10396	10272	10056	9932	9716	10335	9995	19	3040	100	7300	10	1	18591363	1803	21.95	2.09	12	7.19	442.00	4641.00	11838	20230831	-18.06	6352	20230717	52.71	11250	-13.78	20240626	6830	42.02	20240320	13940	-30.42	20230831	6830	42.02	20240320	5.46	N	149980	100	18 억		221443	N	N	0	N	00	N
181	20240701	130824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9740	-410	5	-4.04	12779657330	1266499	96.22	9990	10420	9650	13190	7110	10150	10090.54	1.19	0	-51358	10396	10272	10056	9932	9716	10335	9995	19	3040	100	7300	10	1	18591363	1811	22.04	2.10	12	6.81	442.00	4641.00	11838	20230831	-17.72	6352	20230717	53.34	11250	-13.42	20240626	6830	42.61	20240320	13940	-30.13	20230831	6830	42.61	20240320	5.46	N	149980	100	18 억		221443	N	N	0	N	00	N
182	20240701	120825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9930	-220	5	-2.17	10580660100	1041217	79.10	9990	10420	9910	13190	7110	10150	10161.82	1.19	0	-16200	10396	10272	10056	9932	9716	10335	9995	19	3040	100	7300	10	1	18591363	1846	22.47	2.14	12	5.60	442.00	4641.00	11838	20230831	-16.12	6352	20230717	56.33	11250	-11.73	20240626	6830	45.39	20240320	13940	-28.77	20230831	6830	45.39	20240320	5.46	N	149980	100	18 억		221443	N	N	0	N	00	N
183	20240701	110823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	9990	-160	5	-1.58	9505071260	933242	70.90	9990	10420	9920	13190	7110	10150	10185.00	1.19	0	-11187	10396	10272	10056	9932	9716	10335	9995	19	3040	100	7300	10	1	18591363	1857	22.60	2.15	12	5.02	442.00	4641.00	11838	20230831	-15.61	6352	20230717	57.27	11250	-11.20	20240626	6830	46.27	20240320	13940	-28.34	20230831	6830	46.27	20240320	5.46	N	149980	100	18 억		221443	N	N	0	N	00	N
184	20240701	100822	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10280	130	2	1.28	7121588800	698095	53.03	9990	10420	9920	13190	7110	10150	10201.46	1.19	0	-21786	10396	10272	10056	9932	9716	10335	9995	19	3040	100	7300	10	1	18591363	1911	23.26	2.22	12	3.75	442.00	4641.00	11838	20230831	-13.16	6352	20230717	61.84	11250	-8.62	20240626	6830	50.51	20240320	13940	-26.26	20230831	6830	50.51	20240320	5.46	N	149980	100	18 억		221443	N	N	0	N	00	N
185	20240701	090820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10080	-70	5	-0.69	1011577920	101105	7.68	9990	10080	9940	13190	7110	10150	10005.16	1.19	0	4993	10396	10272	10056	9932	9716	10335	9995	19	3040	100	7300	10	1	18591363	1874	22.81	2.17	12	0.54	442.00	4641.00	11838	20230831	-14.85	6352	20230717	58.69	11250	-10.40	20240626	6830	47.58	20240320	13940	-27.69	20230831	6830	47.58	20240320	5.46	N	149980	100	18 억		221443	N	N	0	N	00	N