KissMeData/214680/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3930	60	2	1.55	10633769865	2727219	35.47	3825	3980	3765	5030	2710	3870	3898.94	0.31	0	205242	4213	4041	3918	3746	3623	4127	3832	74	1160	100	2700	5	1	73727108	2897	-135.52	3.60	12	3.70	-29.00	1091.00	7590	20230912	-48.22	2500	20230726	57.20	5090	-22.79	20240109	2925	34.36	20240416	7590	-48.22	20230912	2630	49.43	20230731	5.67	N	214680	100	73 억		231405	N	N	20	N	00	N
3	20240731	151017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3920	50	2	1.29	10208047470	2618787	34.06	3825	3980	3765	5030	2710	3870	3898.01	0.31	0	215583	4213	4041	3918	3746	3623	4127	3832	74	1160	100	2700	5	1	73727108	2890	-135.17	3.59	12	3.55	-29.00	1091.00	7590	20230912	-48.35	2500	20230726	56.80	5090	-22.99	20240109	2925	34.02	20240416	7590	-48.35	20230912	2630	49.05	20230731	5.67	N	214680	100	73 억		231405	N	N	26	N	00	N
4	20240731	141016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3915	45	2	1.16	9102798645	2336295	30.39	3825	3980	3765	5030	2710	3870	3896.26	0.31	0	185660	4213	4041	3918	3746	3623	4127	3832	74	1160	100	2700	5	1	73727108	2886	-135.00	3.59	12	3.17	-29.00	1091.00	7590	20230912	-48.42	2500	20230726	56.60	5090	-23.08	20240109	2925	33.85	20240416	7590	-48.42	20230912	2630	48.86	20230731	5.67	N	214680	100	73 억		231405	N	N	26	N	00	N
5	20240731	131012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3940	70	2	1.81	6508400310	1678253	21.83	3825	3980	3765	5030	2710	3870	3878.08	0.31	0	162405	4213	4041	3918	3746	3623	4127	3832	74	1160	100	2700	5	1	73727108	2905	-135.86	3.61	12	2.28	-29.00	1091.00	7590	20230912	-48.09	2500	20230726	57.60	5090	-22.59	20240109	2925	34.70	20240416	7590	-48.09	20230912	2630	49.81	20230731	5.67	N	214680	100	73 억		231405	N	N	26	N	00	N
6	20240731	121012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3945	75	2	1.94	5993137880	1547336	20.13	3825	3980	3765	5030	2710	3870	3873.20	0.31	0	149932	4213	4041	3918	3746	3623	4127	3832	74	1160	100	2700	5	1	73727108	2909	-136.03	3.62	12	2.10	-29.00	1091.00	7590	20230912	-48.02	2500	20230726	57.80	5090	-22.50	20240109	2925	34.87	20240416	7590	-48.02	20230912	2630	50.00	20230731	5.67	N	214680	100	73 억		231405	N	N	26	N	00	N
7	20240731	111015	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3860	-10	5	-0.26	4287322520	1113752	14.49	3825	3940	3765	5030	2710	3870	3849.44	0.31	0	88802	4213	4041	3918	3746	3623	4127	3832	74	1160	100	2700	5	1	73727108	2846	-133.10	3.54	12	1.51	-29.00	1091.00	7590	20230912	-49.14	2500	20230726	54.40	5090	-24.17	20240109	2925	31.97	20240416	7590	-49.14	20230912	2630	46.77	20230731	5.67	N	214680	100	73 억		231405	N	N	26	N	00	N
8	20240731	101010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3935	65	2	1.68	3369919955	877467	11.41	3825	3940	3765	5030	2710	3870	3840.50	0.31	0	46866	4213	4041	3918	3746	3623	4127	3832	74	1160	100	2700	5	1	73727108	2901	-135.69	3.61	12	1.19	-29.00	1091.00	7590	20230912	-48.16	2500	20230726	57.40	5090	-22.69	20240109	2925	34.53	20240416	7590	-48.16	20230912	2630	49.62	20230731	5.67	N	214680	100	73 억		231405	N	N	26	N	00	N
9	20240731	091011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3770	-100	5	-2.58	971756690	255600	3.32	3825	3830	3770	5030	2710	3870	3801.81	0.31	0	-26742	4213	4041	3918	3746	3623	4127	3832	74	1160	100	2700	5	1	73727108	2780	-130.00	3.46	12	0.35	-29.00	1091.00	7590	20230912	-50.33	2500	20230726	50.80	5090	-25.93	20240109	2925	28.89	20240416	7590	-50.33	20230912	2630	43.35	20230731	5.67	N	214680	100	73 억		231405	N	N	26	N	00	N
10	20240730	160946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3870	105	2	2.79	30145851410	7604513	463.90	3830	4090	3795	4890	2640	3765	3964.43	0.29	0	18232	3918	3841	3798	3721	3678	3820	3700	74	1125	100	2630	5	1	73727108	2853	-133.45	3.55	12	10.31	-29.00	1091.00	7590	20230912	-49.01	2500	20230726	54.80	5090	-23.97	20240109	2925	32.31	20240416	7590	-49.01	20230912	2630	47.15	20230731	5.57	N	214680	100	73 억		213444	N	N	26	N	00	N
11	20240730	151004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3845	80	2	2.12	29392400320	7409367	451.99	3830	4090	3795	4890	2640	3765	3966.92	0.29	0	5870	3918	3841	3798	3721	3678	3820	3700	74	1125	100	2630	5	1	73727108	2835	-132.59	3.52	12	10.05	-29.00	1091.00	7590	20230912	-49.34	2500	20230726	53.80	5090	-24.46	20240109	2925	31.45	20240416	7590	-49.34	20230912	2630	46.20	20230731	5.57	N	214680	100	73 억		213444	N	N	31	N	00	N
12	20240730	140953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3905	140	2	3.72	27769537990	6989965	426.41	3830	4090	3795	4890	2640	3765	3972.77	0.29	0	-3982	3918	3841	3798	3721	3678	3820	3700	74	1125	100	2630	5	1	73727108	2879	-134.66	3.58	12	9.48	-29.00	1091.00	7590	20230912	-48.55	2500	20230726	56.20	5090	-23.28	20240109	2925	33.50	20240416	7590	-48.55	20230912	2630	48.48	20230731	5.57	N	214680	100	73 억		213444	N	N	31	N	00	N
13	20240730	130957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3970	205	2	5.44	26340119230	6625802	404.19	3830	4090	3795	4890	2640	3765	3975.39	0.29	0	-39036	3918	3841	3798	3721	3678	3820	3700	74	1125	100	2630	5	1	73727108	2927	-136.90	3.64	12	8.99	-29.00	1091.00	7590	20230912	-47.69	2500	20230726	58.80	5090	-22.00	20240109	2925	35.73	20240416	7590	-47.69	20230912	2630	50.95	20230731	5.57	N	214680	100	73 억		213444	N	N	31	N	00	N
14	20240730	120950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3930	165	2	4.38	23517424260	5908594	360.44	3830	4090	3795	4890	2640	3765	3980.21	0.29	0	9115	3918	3841	3798	3721	3678	3820	3700	74	1125	100	2630	5	1	73727108	2897	-135.52	3.60	12	8.01	-29.00	1091.00	7590	20230912	-48.22	2500	20230726	57.20	5090	-22.79	20240109	2925	34.36	20240416	7590	-48.22	20230912	2630	49.43	20230731	5.57	N	214680	100	73 억		213444	N	N	31	N	00	N
15	20240730	110957	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3930	165	2	4.38	22594880315	5673704	346.11	3830	4090	3795	4890	2640	3765	3982.39	0.29	0	51203	3918	3841	3798	3721	3678	3820	3700	74	1125	100	2630	5	1	73727108	2897	-135.52	3.60	12	7.70	-29.00	1091.00	7590	20230912	-48.22	2500	20230726	57.20	5090	-22.79	20240109	2925	34.36	20240416	7590	-48.22	20230912	2630	49.43	20230731	5.57	N	214680	100	73 억		213444	N	N	31	N	00	N
16	20240730	101003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3930	165	2	4.38	21071030250	5287278	322.54	3830	4090	3795	4890	2640	3765	3985.23	0.29	0	47795	3918	3841	3798	3721	3678	3820	3700	74	1125	100	2630	5	1	73727108	2897	-135.52	3.60	12	7.17	-29.00	1091.00	7590	20230912	-48.22	2500	20230726	57.20	5090	-22.79	20240109	2925	34.36	20240416	7590	-48.22	20230912	2630	49.43	20230731	5.57	N	214680	100	73 억		213444	N	N	31	N	00	N
17	20240730	091008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3820	55	2	1.46	685706585	179290	10.94	3830	3845	3795	4890	2640	3765	3824.57	0.29	0	5915	3918	3841	3798	3721	3678	3820	3700	74	1125	100	2630	5	1	73727108	2816	-131.72	3.50	12	0.24	-29.00	1091.00	7590	20230912	-49.67	2500	20230726	52.80	5090	-24.95	20240109	2925	30.60	20240416	7590	-49.67	20230912	2630	45.25	20230731	5.57	N	214680	100	73 억		213444	N	N	31	N	00	N
18	20240729	160945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3765	-50	5	-1.31	5525309685	1453420	45.82	3840	3875	3755	4955	2675	3815	3801.68	0.27	0	19140	4128	3971	3863	3706	3598	3917	3652	74	1140	100	2670	5	1	73727108	2776	-129.83	3.45	12	1.97	-29.00	1091.00	7590	20230912	-50.40	2500	20230726	50.60	5090	-26.03	20240109	2925	28.72	20240416	7590	-50.40	20230912	2630	43.16	20230731	5.58	N	214680	100	73 억		197798	N	N	31	N	00	N
19	20240729	151000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3775	-40	5	-1.05	5150718855	1354027	42.68	3840	3875	3755	4955	2675	3815	3804.00	0.27	0	24601	4128	3971	3863	3706	3598	3917	3652	74	1140	100	2670	5	1	73727108	2783	-130.17	3.46	12	1.84	-29.00	1091.00	7590	20230912	-50.26	2500	20230726	51.00	5090	-25.83	20240109	2925	29.06	20240416	7590	-50.26	20230912	2630	43.54	20230731	5.58	N	214680	100	73 억		197798	N	N	15	N	00	N
20	20240729	141006	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3795	-20	5	-0.52	4500185365	1182071	37.26	3840	3875	3755	4955	2675	3815	3807.03	0.27	0	33665	4128	3971	3863	3706	3598	3917	3652	74	1140	100	2670	5	1	73727108	2798	-130.86	3.48	12	1.60	-29.00	1091.00	7590	20230912	-50.00	2500	20230726	51.80	5090	-25.44	20240109	2925	29.74	20240416	7590	-50.00	20230912	2630	44.30	20230731	5.58	N	214680	100	73 억		197798	N	N	15	N	00	N
21	20240729	131004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3790	-25	5	-0.66	4066533120	1068059	33.67	3840	3875	3755	4955	2675	3815	3807.40	0.27	0	50473	4128	3971	3863	3706	3598	3917	3652	74	1140	100	2670	5	1	73727108	2794	-130.69	3.47	12	1.45	-29.00	1091.00	7590	20230912	-50.07	2500	20230726	51.60	5090	-25.54	20240109	2925	29.57	20240416	7590	-50.07	20230912	2630	44.11	20230731	5.58	N	214680	100	73 억		197798	N	N	15	N	00	N
22	20240729	121002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3780	-35	5	-0.92	3794686910	996160	31.40	3840	3875	3755	4955	2675	3815	3809.31	0.27	0	53778	4128	3971	3863	3706	3598	3917	3652	74	1140	100	2670	5	1	73727108	2787	-130.34	3.46	12	1.35	-29.00	1091.00	7590	20230912	-50.20	2500	20230726	51.20	5090	-25.74	20240109	2925	29.23	20240416	7590	-50.20	20230912	2630	43.73	20230731	5.58	N	214680	100	73 억		197798	N	N	15	N	00	N
23	20240729	110952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3795	-20	5	-0.52	3372613710	884411	27.88	3840	3875	3755	4955	2675	3815	3813.40	0.27	0	49969	4128	3971	3863	3706	3598	3917	3652	74	1140	100	2670	5	1	73727108	2798	-130.86	3.48	12	1.20	-29.00	1091.00	7590	20230912	-50.00	2500	20230726	51.80	5090	-25.44	20240109	2925	29.74	20240416	7590	-50.00	20230912	2630	44.30	20230731	5.58	N	214680	100	73 억		197798	N	N	15	N	00	N
24	20240729	100949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3810	-5	5	-0.13	2095686830	547239	17.25	3840	3875	3800	4955	2675	3815	3829.57	0.27	0	83989	4128	3971	3863	3706	3598	3917	3652	74	1140	100	2670	5	1	73727108	2809	-131.38	3.49	12	0.74	-29.00	1091.00	7590	20230912	-49.80	2500	20230726	52.40	5090	-25.15	20240109	2925	30.26	20240416	7590	-49.80	20230912	2630	44.87	20230731	5.58	N	214680	100	73 억		197798	N	N	15	N	00	N
25	20240729	090948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3835	20	2	0.52	509259130	132647	4.18	3840	3870	3810	4955	2675	3815	3839.22	0.27	0	-3941	4128	3971	3863	3706	3598	3917	3652	74	1140	100	2670	5	1	73727108	2827	-132.24	3.52	12	0.18	-29.00	1091.00	7590	20230912	-49.47	2500	20230726	53.40	5090	-24.66	20240109	2925	31.11	20240416	7590	-49.47	20230912	2630	45.82	20230731	5.58	N	214680	100	73 억		197798	N	N	15	N	00	N
26	20240726	160935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3815	-135	5	-3.42	11886343935	3050294	31.88	3965	4020	3755	5130	2765	3950	3896.76	0.50	0	-177054	4186	4067	3931	3812	3676	4127	3872	74	1180	100	2760	5	1	73727108	2813	-131.55	3.50	12	4.14	-29.00	1091.00	7590	20230912	-49.74	2500	20230726	52.60	5090	-25.05	20240109	2925	30.43	20240416	7590	-49.74	20230912	2500	52.60	20230726	5.72	N	214680	100	73 억		369577	N	N	15	N	00	N
27	20240726	150944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3815	-135	5	-3.42	11429528615	2930469	30.63	3965	4020	3755	5130	2765	3950	3900.16	0.50	0	-172903	4186	4067	3931	3812	3676	4127	3872	74	1180	100	2760	5	1	73727108	2813	-131.55	3.50	12	3.97	-29.00	1091.00	7590	20230912	-49.74	2500	20230726	52.60	5090	-25.05	20240109	2925	30.43	20240416	7590	-49.74	20230912	2500	52.60	20230726	5.72	N	214680	100	73 억		369577	N	N	27	N	00	N
28	20240726	140944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3805	-145	5	-3.67	9984768050	2549701	26.65	3965	4020	3795	5130	2765	3950	3915.99	0.50	0	-149265	4186	4067	3931	3812	3676	4127	3872	74	1180	100	2760	5	1	73727108	2805	-131.21	3.49	12	3.46	-29.00	1091.00	7590	20230912	-49.87	2500	20230726	52.20	5090	-25.25	20240109	2925	30.09	20240416	7590	-49.87	20230912	2500	52.20	20230726	5.72	N	214680	100	73 억		369577	N	N	27	N	00	N
29	20240726	130946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3840	-110	5	-2.78	8746851350	2224731	23.25	3965	4020	3815	5130	2765	3950	3931.61	0.50	0	-133529	4186	4067	3931	3812	3676	4127	3872	74	1180	100	2760	5	1	73727108	2831	-132.41	3.52	12	3.02	-29.00	1091.00	7590	20230912	-49.41	2500	20230726	53.60	5090	-24.56	20240109	2925	31.28	20240416	7590	-49.41	20230912	2500	53.60	20230726	5.72	N	214680	100	73 억		369577	N	N	27	N	00	N
30	20240726	120950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3905	-45	5	-1.14	7062988765	1787662	18.68	3965	4020	3875	5130	2765	3950	3950.97	0.50	0	-101966	4186	4067	3931	3812	3676	4127	3872	74	1180	100	2760	5	1	73727108	2879	-134.66	3.58	12	2.42	-29.00	1091.00	7590	20230912	-48.55	2500	20230726	56.20	5090	-23.28	20240109	2925	33.50	20240416	7590	-48.55	20230912	2500	56.20	20230726	5.72	N	214680	100	73 억		369577	N	N	27	N	00	N
31	20240726	110950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3905	-45	5	-1.14	6358251565	1606746	16.79	3965	4020	3875	5130	2765	3950	3957.24	0.50	0	-77410	4186	4067	3931	3812	3676	4127	3872	74	1180	100	2760	5	1	73727108	2879	-134.66	3.58	12	2.18	-29.00	1091.00	7590	20230912	-48.55	2500	20230726	56.20	5090	-23.28	20240109	2925	33.50	20240416	7590	-48.55	20230912	2500	56.20	20230726	5.72	N	214680	100	73 억		369577	N	N	27	N	00	N
32	20240726	100943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3950	0	3	0.00	4791427250	1206320	12.61	3965	4020	3920	5130	2765	3950	3972.02	0.50	0	-31167	4186	4067	3931	3812	3676	4127	3872	74	1180	100	2760	5	1	73727108	2912	-136.21	3.62	12	1.64	-29.00	1091.00	7590	20230912	-47.96	2500	20230726	58.00	5090	-22.40	20240109	2925	35.04	20240416	7590	-47.96	20230912	2500	58.00	20230726	5.72	N	214680	100	73 억		369577	N	N	27	N	00	N
33	20240726	090941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3955	5	2	0.13	2059474420	518094	5.41	3965	4005	3920	5130	2765	3950	3975.33	0.50	0	-25591	4186	4067	3931	3812	3676	4127	3872	74	1180	100	2760	5	1	73727108	2916	-136.38	3.63	12	0.70	-29.00	1091.00	7590	20230912	-47.89	2500	20230726	58.20	5090	-22.30	20240109	2925	35.21	20240416	7590	-47.89	20230912	2500	58.20	20230726	5.72	N	214680	100	73 억		369577	N	N	27	N	00	N
34	20240725	160941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3950	215	2	5.76	37071620390	9421148	434.11	3900	4050	3795	4855	2615	3735	3934.93	0.42	0	65137	3945	3840	3775	3670	3605	3807	3637	74	1120	100	2610	5	1	73727108	2912	-136.21	3.62	12	12.78	-29.00	1091.00	7590	20230912	-47.96	2500	20230726	58.00	5090	-22.40	20240109	2925	35.04	20240416	7590	-47.96	20230912	2500	58.00	20230726	5.62	N	214680	100	73 억		308590	N	N	27	N	00	N
35	20240725	150953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3965	230	2	6.16	34961214725	8885065	409.41	3900	4050	3795	4855	2615	3735	3934.87	0.42	0	50039	3945	3840	3775	3670	3605	3807	3637	74	1120	100	2610	5	1	73727108	2923	-136.72	3.63	12	12.05	-29.00	1091.00	7590	20230912	-47.76	2500	20230726	58.60	5090	-22.10	20240109	2925	35.56	20240416	7590	-47.76	20230912	2500	58.60	20230726	5.62	N	214680	100	73 억		308590	N	N	32	N	00	N
36	20240725	140948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3955	220	2	5.89	28090296050	7164353	330.12	3900	4050	3795	4855	2615	3735	3920.89	0.42	0	-85216	3945	3840	3775	3670	3605	3807	3637	74	1120	100	2610	5	1	73727108	2916	-136.38	3.63	12	9.72	-29.00	1091.00	7590	20230912	-47.89	2500	20230726	58.20	5090	-22.30	20240109	2925	35.21	20240416	7590	-47.89	20230912	2500	58.20	20230726	5.62	N	214680	100	73 억		308590	N	N	32	N	00	N
37	20240725	130942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3915	180	2	4.82	24762682105	6316040	291.03	3900	4050	3795	4855	2615	3735	3920.66	0.42	0	-132762	3945	3840	3775	3670	3605	3807	3637	74	1120	100	2610	5	1	73727108	2886	-135.00	3.59	12	8.57	-29.00	1091.00	7590	20230912	-48.42	2500	20230726	56.60	5090	-23.08	20240109	2925	33.85	20240416	7590	-48.42	20230912	2500	56.60	20230726	5.62	N	214680	100	73 억		308590	N	N	32	N	00	N
38	20240725	120948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3825	90	2	2.41	15436209985	3957449	182.35	3900	4015	3795	4855	2615	3735	3900.63	0.42	0	-157289	3945	3840	3775	3670	3605	3807	3637	74	1120	100	2610	5	1	73727108	2820	-131.90	3.51	12	5.37	-29.00	1091.00	7590	20230912	-49.60	2500	20230726	53.00	5090	-24.85	20240109	2925	30.77	20240416	7590	-49.60	20230912	2500	53.00	20230726	5.62	N	214680	100	73 억		308590	N	N	32	N	00	N
39	20240725	110945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3840	105	2	2.81	14729895565	3772872	173.85	3900	4015	3795	4855	2615	3735	3904.25	0.42	0	-145394	3945	3840	3775	3670	3605	3807	3637	74	1120	100	2610	5	1	73727108	2831	-132.41	3.52	12	5.12	-29.00	1091.00	7590	20230912	-49.41	2500	20230726	53.60	5090	-24.56	20240109	2925	31.28	20240416	7590	-49.41	20230912	2500	53.60	20230726	5.62	N	214680	100	73 억		308590	N	N	32	N	00	N
40	20240725	100939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3805	70	2	1.87	13838860070	3539694	163.10	3900	4015	3795	4855	2615	3735	3909.72	0.42	0	-106910	3945	3840	3775	3670	3605	3807	3637	74	1120	100	2610	5	1	73727108	2805	-131.21	3.49	12	4.80	-29.00	1091.00	7590	20230912	-49.87	2500	20230726	52.20	5090	-25.25	20240109	2925	30.09	20240416	7590	-49.87	20230912	2500	52.20	20230726	5.62	N	214680	100	73 억		308590	N	N	32	N	00	N
41	20240725	090935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3930	195	2	5.22	8072622470	2045241	94.24	3900	4015	3895	4855	2615	3735	3947.23	0.42	0	-33053	3945	3840	3775	3670	3605	3807	3637	74	1120	100	2610	5	1	73727108	2897	-135.52	3.60	12	2.77	-29.00	1091.00	7590	20230912	-48.22	2500	20230726	57.20	5090	-22.79	20240109	2925	34.36	20240416	7590	-48.22	20230912	2500	57.20	20230726	5.62	N	214680	100	73 억		308590	N	N	32	N	00	N
42	20240724	160935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3735	-155	5	-3.98	6270600500	1660734	69.30	3820	3880	3710	5050	2725	3890	3775.86	0.38	0	31672	4100	3995	3930	3825	3760	3962	3792	74	1160	100	2720	5	1	73727108	2754	-128.79	3.42	12	2.25	-29.00	1091.00	7590	20230912	-50.79	2500	20230726	49.40	5090	-26.62	20240109	2925	27.69	20240416	7590	-50.79	20230912	2500	49.40	20230726	5.77	N	214680	100	73 억		277455	N	N	32	N	00	N
43	20240724	150950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3745	-145	5	-3.73	5873008520	1554438	64.86	3820	3880	3710	5050	2725	3890	3778.22	0.38	0	27782	4100	3995	3930	3825	3760	3962	3792	74	1160	100	2720	5	1	73727108	2761	-129.14	3.43	12	2.11	-29.00	1091.00	7590	20230912	-50.66	2500	20230726	49.80	5090	-26.42	20240109	2925	28.03	20240416	7590	-50.66	20230912	2500	49.80	20230726	5.77	N	214680	100	73 억		277455	N	N	51	N	00	N
44	20240724	140943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3715	-175	5	-4.50	4982547390	1315733	54.90	3820	3880	3710	5050	2725	3890	3786.90	0.38	0	-19269	4100	3995	3930	3825	3760	3962	3792	74	1160	100	2720	5	1	73727108	2739	-128.10	3.41	12	1.78	-29.00	1091.00	7590	20230912	-51.05	2500	20230726	48.60	5090	-27.01	20240109	2925	27.01	20240416	7590	-51.05	20230912	2500	48.60	20230726	5.77	N	214680	100	73 억		277455	N	N	51	N	00	N
45	20240724	130950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3745	-145	5	-3.73	4178001670	1099922	45.90	3820	3880	3725	5050	2725	3890	3798.45	0.38	0	2681	4100	3995	3930	3825	3760	3962	3792	74	1160	100	2720	5	1	73727108	2761	-129.14	3.43	12	1.49	-29.00	1091.00	7590	20230912	-50.66	2500	20230726	49.80	5090	-26.42	20240109	2925	28.03	20240416	7590	-50.66	20230912	2500	49.80	20230726	5.77	N	214680	100	73 억		277455	N	N	51	N	00	N
46	20240724	120946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3755	-135	5	-3.47	3630527835	953681	39.79	3820	3880	3745	5050	2725	3890	3806.86	0.38	0	573	4100	3995	3930	3825	3760	3962	3792	74	1160	100	2720	5	1	73727108	2768	-129.48	3.44	12	1.29	-29.00	1091.00	7590	20230912	-50.53	2500	20230726	50.20	5090	-26.23	20240109	2925	28.38	20240416	7590	-50.53	20230912	2500	50.20	20230726	5.77	N	214680	100	73 억		277455	N	N	51	N	00	N
47	20240724	110943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3810	-80	5	-2.06	2207747210	576959	24.07	3820	3880	3800	5050	2725	3890	3826.52	0.38	0	-15539	4100	3995	3930	3825	3760	3962	3792	74	1160	100	2720	5	1	73727108	2809	-131.38	3.49	12	0.78	-29.00	1091.00	7590	20230912	-49.80	2500	20230726	52.40	5090	-25.15	20240109	2925	30.26	20240416	7590	-49.80	20230912	2500	52.40	20230726	5.77	N	214680	100	73 억		277455	N	N	51	N	00	N
48	20240724	101011	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3815	-75	5	-1.93	1605573330	419113	17.49	3820	3880	3800	5050	2725	3890	3830.88	0.38	0	-3786	4100	3995	3930	3825	3760	3962	3792	74	1160	100	2720	5	1	73727108	2813	-131.55	3.50	12	0.57	-29.00	1091.00	7590	20230912	-49.74	2500	20230726	52.60	5090	-25.05	20240109	2925	30.43	20240416	7590	-49.74	20230912	2500	52.60	20230726	5.77	N	214680	100	73 억		277455	N	N	51	N	00	N
49	20240724	090936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3845	-45	5	-1.16	486501840	127375	5.31	3820	3860	3800	5050	2725	3890	3819.44	0.38	0	2725	4100	3995	3930	3825	3760	3962	3792	74	1160	100	2720	5	1	73727108	2835	-132.59	3.52	12	0.17	-29.00	1091.00	7590	20230912	-49.34	2500	20230726	53.80	5090	-24.46	20240109	2925	31.45	20240416	7590	-49.34	20230912	2500	53.80	20230726	5.77	N	214680	100	73 억		277455	N	N	51	N	00	N
50	20240723	160930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3890	-75	5	-1.89	9065213285	2302011	38.33	3950	4035	3865	5150	2780	3965	3937.93	0.39	0	-25205	4335	4150	3895	3710	3455	4242	3802	74	1185	100	2770	5	1	73727108	2868	-134.14	3.57	12	3.12	-29.00	1091.00	7590	20230912	-48.75	2500	20230726	55.60	5090	-23.58	20240109	2925	32.99	20240416	7590	-48.75	20230912	2500	55.60	20230726	5.53	N	214680	100	73 억		288972	N	N	51	N	00	N
51	20240723	150952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3875	-90	5	-2.27	8603393260	2182998	36.35	3950	4035	3865	5150	2780	3965	3941.05	0.39	0	-31129	4335	4150	3895	3710	3455	4242	3802	74	1185	100	2770	5	1	73727108	2857	-133.62	3.55	12	2.96	-29.00	1091.00	7590	20230912	-48.95	2500	20230726	55.00	5090	-23.87	20240109	2925	32.48	20240416	7590	-48.95	20230912	2500	55.00	20230726	5.53	N	214680	100	73 억		288972	N	N	37	N	00	N
52	20240723	140933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3915	-50	5	-1.26	7315562370	1851827	30.83	3950	4035	3880	5150	2780	3965	3950.43	0.39	0	-28592	4335	4150	3895	3710	3455	4242	3802	74	1185	100	2770	5	1	73727108	2886	-135.00	3.59	12	2.51	-29.00	1091.00	7590	20230912	-48.42	2500	20230726	56.60	5090	-23.08	20240109	2925	33.85	20240416	7590	-48.42	20230912	2500	56.60	20230726	5.53	N	214680	100	73 억		288972	N	N	37	N	00	N
53	20240723	130929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3910	-55	5	-1.39	6084032195	1539428	25.63	3950	4035	3880	5150	2780	3965	3952.11	0.39	0	58686	4335	4150	3895	3710	3455	4242	3802	74	1185	100	2770	5	1	73727108	2883	-134.83	3.58	12	2.09	-29.00	1091.00	7590	20230912	-48.48	2500	20230726	56.40	5090	-23.18	20240109	2925	33.68	20240416	7590	-48.48	20230912	2500	56.40	20230726	5.53	N	214680	100	73 억		288972	N	N	37	N	00	N
54	20240723	120935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3915	-50	5	-1.26	5600187230	1415633	23.57	3950	4035	3880	5150	2780	3965	3955.94	0.39	0	78845	4335	4150	3895	3710	3455	4242	3802	74	1185	100	2770	5	1	73727108	2886	-135.00	3.59	12	1.92	-29.00	1091.00	7590	20230912	-48.42	2500	20230726	56.60	5090	-23.08	20240109	2925	33.85	20240416	7590	-48.42	20230912	2500	56.60	20230726	5.53	N	214680	100	73 억		288972	N	N	37	N	00	N
55	20240723	110935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3970	5	2	0.13	4924443175	1244116	20.72	3950	4035	3880	5150	2780	3965	3958.17	0.39	0	106793	4335	4150	3895	3710	3455	4242	3802	74	1185	100	2770	5	1	73727108	2927	-136.90	3.64	12	1.69	-29.00	1091.00	7590	20230912	-47.69	2500	20230726	58.80	5090	-22.00	20240109	2925	35.73	20240416	7590	-47.69	20230912	2500	58.80	20230726	5.53	N	214680	100	73 억		288972	N	N	37	N	00	N
56	20240723	100932	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3960	-5	5	-0.13	4080433760	1031316	17.17	3950	4035	3880	5150	2780	3965	3956.50	0.39	0	98069	4335	4150	3895	3710	3455	4242	3802	74	1185	100	2770	5	1	73727108	2920	-136.55	3.63	12	1.40	-29.00	1091.00	7590	20230912	-47.83	2500	20230726	58.40	5090	-22.20	20240109	2925	35.38	20240416	7590	-47.83	20230912	2500	58.40	20230726	5.53	N	214680	100	73 억		288972	N	N	37	N	00	N
57	20240723	090942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3965	0	3	0.00	1226008675	308362	5.13	3950	4035	3905	5150	2780	3965	3976.01	0.39	0	49521	4335	4150	3895	3710	3455	4242	3802	74	1185	100	2770	5	1	73727108	2923	-136.72	3.63	12	0.42	-29.00	1091.00	7590	20230912	-47.76	2500	20230726	58.60	5090	-22.10	20240109	2925	35.56	20240416	7590	-47.76	20230912	2500	58.60	20230726	5.53	N	214680	100	73 억		288972	N	N	37	N	00	N
58	20240722	160925	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3965	105	2	2.72	22796961740	5918427	51.39	3810	4080	3640	5010	2705	3860	3851.62	0.37	0	20083	4780	4320	4090	3630	3400	4205	3515	74	1150	100	2700	5	1	73727108	2923	-136.72	3.63	12	8.03	-29.00	1091.00	7590	20230912	-47.76	2500	20230726	58.60	5090	-22.10	20240109	2925	35.56	20240416	7590	-47.76	20230912	2500	58.60	20230726	5.44	N	214680	100	73 억		276290	N	N	37	N	00	N
59	20240722	150933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3925	65	2	1.68	21935884240	5701098	49.51	3810	4080	3640	5010	2705	3860	3847.66	0.37	0	34307	4780	4320	4090	3630	3400	4205	3515	74	1150	100	2700	5	1	73727108	2894	-135.34	3.60	12	7.73	-29.00	1091.00	7590	20230912	-48.29	2500	20230726	57.00	5090	-22.89	20240109	2925	34.19	20240416	7590	-48.29	20230912	2500	57.00	20230726	5.44	N	214680	100	73 억		276290	N	N	121	N	00	N
60	20240722	140940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3935	75	2	1.94	19013373440	4962147	43.09	3810	4080	3640	5010	2705	3860	3831.68	0.37	0	-107853	4780	4320	4090	3630	3400	4205	3515	74	1150	100	2700	5	1	73727108	2901	-135.69	3.61	12	6.73	-29.00	1091.00	7590	20230912	-48.16	2500	20230726	57.40	5090	-22.69	20240109	2925	34.53	20240416	7590	-48.16	20230912	2500	57.40	20230726	5.44	N	214680	100	73 억		276290	N	N	121	N	00	N
61	20240722	130936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3665	-195	5	-5.05	8757040635	2354476	20.45	3810	3850	3640	5010	2705	3860	3719.27	0.37	0	-84093	4780	4320	4090	3630	3400	4205	3515	74	1150	100	2700	5	1	73727108	2702	-126.38	3.36	12	3.19	-29.00	1091.00	7590	20230912	-51.71	2500	20230726	46.60	5090	-28.00	20240109	2925	25.30	20240416	7590	-51.71	20230912	2500	46.60	20230726	5.44	N	214680	100	73 억		276290	N	N	121	N	00	N
62	20240722	120932	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3660	-200	5	-5.18	8000448225	2147859	18.65	3810	3850	3640	5010	2705	3860	3724.80	0.37	0	-59459	4780	4320	4090	3630	3400	4205	3515	74	1150	100	2700	5	1	73727108	2698	-126.21	3.35	12	2.91	-29.00	1091.00	7590	20230912	-51.78	2500	20230726	46.40	5090	-28.09	20240109	2925	25.13	20240416	7590	-51.78	20230912	2500	46.40	20230726	5.44	N	214680	100	73 억		276290	N	N	121	N	00	N
63	20240722	110932	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3680	-180	5	-4.66	7382181275	1978953	17.18	3810	3850	3640	5010	2705	3860	3730.30	0.37	0	-5388	4780	4320	4090	3630	3400	4205	3515	74	1150	100	2700	5	1	73727108	2713	-126.90	3.37	12	2.68	-29.00	1091.00	7590	20230912	-51.52	2500	20230726	47.20	5090	-27.70	20240109	2925	25.81	20240416	7590	-51.52	20230912	2500	47.20	20230726	5.44	N	214680	100	73 억		276290	N	N	121	N	00	N
64	20240722	100932	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3690	-170	5	-4.40	5443623330	1451349	12.60	3810	3850	3685	5010	2705	3860	3750.68	0.37	0	-7817	4780	4320	4090	3630	3400	4205	3515	74	1150	100	2700	5	1	73727108	2721	-127.24	3.38	12	1.97	-29.00	1091.00	7590	20230912	-51.38	2500	20230726	47.60	5090	-27.50	20240109	2925	26.15	20240416	7590	-51.38	20230912	2500	47.60	20230726	5.44	N	214680	100	73 억		276290	N	N	121	N	00	N
65	20240722	090936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3810	-50	5	-1.30	1451449860	383140	3.33	3810	3840	3750	5010	2705	3860	3788.16	0.37	0	44758	4780	4320	4090	3630	3400	4205	3515	74	1150	100	2700	5	1	73727108	2809	-131.38	3.49	12	0.52	-29.00	1091.00	7590	20230912	-49.80	2500	20230726	52.40	5090	-25.15	20240109	2925	30.26	20240416	7590	-49.80	20230912	2500	52.40	20230726	5.44	N	214680	100	73 억		276290	N	N	121	N	00	N
66	20240719	160908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3860	-270	5	-6.54	48175496380	11276352	204.23	4480	4550	3860	5360	2895	4130	4274.01	0.63	0	-229603	4440	4285	4160	4005	3880	4222	3942	74	1230	100	2890	5	1	73727108	2846	-133.10	3.54	12	15.29	-29.00	1091.00	7590	20230912	-49.14	2500	20230726	54.40	5090	-24.17	20240109	2925	31.97	20240416	7590	-49.14	20230912	2500	54.40	20230726	5.45	N	214680	100	73 억		462971	N	N	121	N	00	N
67	20240719	150918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3975	-155	5	-3.75	45024377445	10469028	189.61	4480	4550	3970	5360	2895	4130	4300.74	0.63	0	-351264	4440	4285	4160	4005	3880	4222	3942	74	1230	100	2890	5	1	73727108	2931	-137.07	3.64	12	14.20	-29.00	1091.00	7590	20230912	-47.63	2500	20230726	59.00	5090	-21.91	20240109	2925	35.90	20240416	7590	-47.63	20230912	2500	59.00	20230726	5.45	N	214680	100	73 억		462971	N	N	57	N	00	N
68	20240719	140920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4190	60	2	1.45	38092083135	8761396	158.68	4480	4550	4165	5360	2895	4130	4347.75	0.63	0	-367821	4440	4285	4160	4005	3880	4222	3942	74	1230	100	2890	5	1	73727108	3089	-144.48	3.84	12	11.88	-29.00	1091.00	7590	20230912	-44.80	2500	20230726	67.60	5090	-17.68	20240109	2925	43.25	20240416	7590	-44.80	20230912	2500	67.60	20230726	5.45	N	214680	100	73 억		462971	N	N	57	N	00	N
69	20240719	130911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4190	60	2	1.45	37141577015	8534661	154.58	4480	4550	4165	5360	2895	4130	4351.89	0.63	0	-379242	4440	4285	4160	4005	3880	4222	3942	74	1230	100	2890	5	1	73727108	3089	-144.48	3.84	12	11.58	-29.00	1091.00	7590	20230912	-44.80	2500	20230726	67.60	5090	-17.68	20240109	2925	43.25	20240416	7590	-44.80	20230912	2500	67.60	20230726	5.45	N	214680	100	73 억		462971	N	N	57	N	00	N
70	20240719	120912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4215	85	2	2.06	36142468745	8296932	150.27	4480	4550	4165	5360	2895	4130	4356.16	0.63	0	-378444	4440	4285	4160	4005	3880	4222	3942	74	1230	100	2890	5	1	73727108	3108	-145.34	3.86	12	11.25	-29.00	1091.00	7590	20230912	-44.47	2500	20230726	68.60	5090	-17.19	20240109	2925	44.10	20240416	7590	-44.47	20230912	2500	68.60	20230726	5.45	N	214680	100	73 억		462971	N	N	57	N	00	N
71	20240719	110920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4205	75	2	1.82	34838397735	7987087	144.66	4480	4550	4165	5360	2895	4130	4361.88	0.63	0	-376922	4440	4285	4160	4005	3880	4222	3942	74	1230	100	2890	5	1	73727108	3100	-145.00	3.85	12	10.83	-29.00	1091.00	7590	20230912	-44.60	2500	20230726	68.20	5090	-17.39	20240109	2925	43.76	20240416	7590	-44.60	20230912	2500	68.20	20230726	5.45	N	214680	100	73 억		462971	N	N	57	N	00	N
72	20240719	100847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4315	185	2	4.48	29712201130	6771276	122.64	4480	4550	4260	5360	2895	4130	4388.03	0.63	0	-356534	4440	4285	4160	4005	3880	4222	3942	74	1230	100	2890	5	1	73727108	3181	-148.79	3.96	12	9.18	-29.00	1091.00	7590	20230912	-43.15	2500	20230726	72.60	5090	-15.23	20240109	2925	47.52	20240416	7590	-43.15	20230912	2500	72.60	20230726	5.45	N	214680	100	73 억		462971	N	N	57	N	00	N
73	20240719	090925	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4365	235	2	5.69	17412286775	3925523	71.10	4480	4550	4330	5360	2895	4130	4435.77	0.63	0	-208918	4440	4285	4160	4005	3880	4222	3942	74	1230	100	2890	5	1	73727108	3218	-150.52	4.00	12	5.32	-29.00	1091.00	7590	20230912	-42.49	2500	20230726	74.60	5090	-14.24	20240109	2925	49.23	20240416	7590	-42.49	20230912	2500	74.60	20230726	5.45	N	214680	100	73 억		462971	N	N	57	N	00	N
74	20240718	160902	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4130	-240	5	-5.49	19438766370	4661592	20.86	4165	4315	4035	5680	3060	4370	4169.99	0.32	0	212881	4750	4560	4265	4075	3780	4655	4170	74	1310	100	3050	5	1	73727108	3045	-142.41	3.79	12	6.32	-29.00	1091.00	7590	20230912	-45.59	2500	20230726	65.20	5090	-18.86	20240109	2925	41.20	20240416	7590	-45.59	20230912	2500	65.20	20230726	4.99	N	214680	100	73 억		239358	N	N	57	N	00	N
75	20240718	150911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4110	-260	5	-5.95	18850986650	4518922	20.22	4165	4315	4035	5680	3060	4370	4171.57	0.32	0	197692	4750	4560	4265	4075	3780	4655	4170	74	1310	100	3050	5	1	73727108	3030	-141.72	3.77	12	6.13	-29.00	1091.00	7590	20230912	-45.85	2500	20230726	64.40	5090	-19.25	20240109	2925	40.51	20240416	7590	-45.85	20230912	2500	64.40	20230726	4.99	N	214680	100	73 억		239358	N	N	40	N	00	N
76	20240718	140904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4105	-265	5	-6.06	17145578310	4103029	18.36	4165	4315	4035	5680	3060	4370	4178.76	0.32	0	199686	4750	4560	4265	4075	3780	4655	4170	74	1310	100	3050	5	1	73727108	3026	-141.55	3.76	12	5.57	-29.00	1091.00	7590	20230912	-45.92	2500	20230726	64.20	5090	-19.35	20240109	2925	40.34	20240416	7590	-45.92	20230912	2500	64.20	20230726	4.99	N	214680	100	73 억		239358	N	N	40	N	00	N
77	20240718	130906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4150	-220	5	-5.03	15249187710	3642285	16.30	4165	4315	4035	5680	3060	4370	4186.71	0.32	0	149275	4750	4560	4265	4075	3780	4655	4170	74	1310	100	3050	5	1	73727108	3060	-143.10	3.80	12	4.94	-29.00	1091.00	7590	20230912	-45.32	2500	20230726	66.00	5090	-18.47	20240109	2925	41.88	20240416	7590	-45.32	20230912	2500	66.00	20230726	4.99	N	214680	100	73 억		239358	N	N	40	N	00	N
78	20240718	120906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4195	-175	5	-4.00	13935781140	3327423	14.89	4165	4315	4035	5680	3060	4370	4188.16	0.32	0	167997	4750	4560	4265	4075	3780	4655	4170	74	1310	100	3050	5	1	73727108	3093	-144.66	3.85	12	4.51	-29.00	1091.00	7590	20230912	-44.73	2500	20230726	67.80	5090	-17.58	20240109	2925	43.42	20240416	7590	-44.73	20230912	2500	67.80	20230726	4.99	N	214680	100	73 억		239358	N	N	40	N	00	N
79	20240718	110913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4205	-165	5	-3.78	12888822365	3077949	13.77	4165	4315	4035	5680	3060	4370	4187.47	0.32	0	171596	4750	4560	4265	4075	3780	4655	4170	74	1310	100	3050	5	1	73727108	3100	-145.00	3.85	12	4.17	-29.00	1091.00	7590	20230912	-44.60	2500	20230726	68.20	5090	-17.39	20240109	2925	43.76	20240416	7590	-44.60	20230912	2500	68.20	20230726	4.99	N	214680	100	73 억		239358	N	N	40	N	00	N
80	20240718	100914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4280	-90	5	-2.06	10975052315	2625697	11.75	4165	4315	4035	5680	3060	4370	4179.86	0.32	0	160206	4750	4560	4265	4075	3780	4655	4170	74	1310	100	3050	5	1	73727108	3156	-147.59	3.92	12	3.56	-29.00	1091.00	7590	20230912	-43.61	2500	20230726	71.20	5090	-15.91	20240109	2925	46.32	20240416	7590	-43.61	20230912	2500	71.20	20230726	4.99	N	214680	100	73 억		239358	N	N	40	N	00	N
81	20240718	090912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4095	-275	5	-6.29	4092405350	994922	4.45	4165	4200	4035	5680	3060	4370	4113.29	0.32	0	332	4750	4560	4265	4075	3780	4655	4170	74	1310	100	3050	5	1	73727108	3019	-141.21	3.75	12	1.35	-29.00	1091.00	7590	20230912	-46.05	2500	20230726	63.80	5090	-19.55	20240109	2925	40.00	20240416	7590	-46.05	20230912	2500	63.80	20230726	4.99	N	214680	100	73 억		239358	N	N	40	N	00	N
82	20240717	160951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4370	240	2	5.81	94277825925	21887723	305.65	4010	4455	3970	5360	2895	4130	4307.28	0.50	0	-76961	4363	4246	4173	4056	3983	4210	4020	74	1230	100	2890	5	1	73727108	3222	-150.69	4.01	12	29.69	-29.00	1091.00	7590	20230912	-42.42	2500	20230726	74.80	5090	-14.15	20240109	2925	49.40	20240416	7590	-42.42	20230912	2500	74.80	20230726	5.18	N	214680	100	73 억		370544	N	N	40	N	00	N
83	20240717	150956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4425	295	2	7.14	88188196715	20503384	286.32	4010	4455	3970	5360	2895	4130	4301.16	0.50	0	126874	4363	4246	4173	4056	3983	4210	4020	74	1230	100	2890	5	1	73727108	3262	-152.59	4.06	12	27.81	-29.00	1091.00	7590	20230912	-41.70	2500	20230726	77.00	5090	-13.06	20240109	2925	51.28	20240416	7590	-41.70	20230912	2500	77.00	20230726	5.18	N	214680	100	73 억		370544	N	N	107	N	00	N
84	20240717	140953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4310	180	2	4.36	79406934830	18493547	258.25	4010	4455	3970	5360	2895	4130	4293.77	0.50	0	45038	4363	4246	4173	4056	3983	4210	4020	74	1230	100	2890	5	1	73727108	3178	-148.62	3.95	12	25.08	-29.00	1091.00	7590	20230912	-43.21	2500	20230726	72.40	5090	-15.32	20240109	2925	47.35	20240416	7590	-43.21	20230912	2500	72.40	20230726	5.18	N	214680	100	73 억		370544	N	N	107	N	00	N
85	20240717	130951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4300	170	2	4.12	69957709645	16322095	227.93	4010	4455	3970	5360	2895	4130	4286.09	0.50	0	1149	4363	4246	4173	4056	3983	4210	4020	74	1230	100	2890	5	1	73727108	3170	-148.28	3.94	12	22.14	-29.00	1091.00	7590	20230912	-43.35	2500	20230726	72.00	5090	-15.52	20240109	2925	47.01	20240416	7590	-43.35	20230912	2500	72.00	20230726	5.18	N	214680	100	73 억		370544	N	N	107	N	00	N
86	20240717	120953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4250	120	2	2.91	59605236310	13938716	194.64	4010	4455	3970	5360	2895	4130	4276.25	0.50	0	-200601	4363	4246	4173	4056	3983	4210	4020	74	1230	100	2890	5	1	73727108	3133	-146.55	3.90	12	18.91	-29.00	1091.00	7590	20230912	-44.01	2500	20230726	70.00	5090	-16.50	20240109	2925	45.30	20240416	7590	-44.01	20230912	2500	70.00	20230726	5.18	N	214680	100	73 억		370544	N	N	107	N	00	N
87	20240717	110954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4295	165	2	4.00	55213263190	12909665	180.27	4010	4455	3970	5360	2895	4130	4276.91	0.50	0	-165722	4363	4246	4173	4056	3983	4210	4020	74	1230	100	2890	5	1	73727108	3167	-148.10	3.94	12	17.51	-29.00	1091.00	7590	20230912	-43.41	2500	20230726	71.80	5090	-15.62	20240109	2925	46.84	20240416	7590	-43.41	20230912	2500	71.80	20230726	5.18	N	214680	100	73 억		370544	N	N	107	N	00	N
88	20240717	100954	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4415	285	2	6.90	27652874515	6530292	91.19	4010	4440	3970	5360	2895	4130	4234.57	0.50	0	-198749	4363	4246	4173	4056	3983	4210	4020	74	1230	100	2890	5	1	73727108	3255	-152.24	4.05	12	8.86	-29.00	1091.00	7590	20230912	-41.83	2500	20230726	76.60	5090	-13.26	20240109	2925	50.94	20240416	7590	-41.83	20230912	2500	76.60	20230726	5.18	N	214680	100	73 억		370544	N	N	107	N	00	N
89	20240717	090804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3985	-145	5	-3.51	2370819555	591443	8.26	4010	4055	3980	5360	2895	4130	4008.30	0.50	0	36558	4363	4246	4173	4056	3983	4210	4020	74	1230	100	2890	5	1	73727108	2938	-137.41	3.65	12	0.80	-29.00	1091.00	7590	20230912	-47.50	2500	20230726	59.40	5090	-21.71	20240109	2925	36.24	20240416	7590	-47.50	20230912	2500	59.40	20230726	5.18	N	214680	100	73 억		370544	N	N	107	N	00	N
90	20240716	160955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4130	-15	5	-0.36	29062722265	6943374	26.15	4290	4290	4100	5380	2905	4145	4185.87	1.23	0	-551361	4765	4455	4155	3845	3545	4610	4000	74	1235	100	2900	5	1	73727108	3045	-142.41	3.79	12	9.42	-29.00	1091.00	7590	20230912	-45.59	2500	20230726	65.20	5090	-18.86	20240109	2925	41.20	20240416	7590	-45.59	20230912	2500	65.20	20230726	5.26	N	214680	100	73 억		908983	N	N	107	N	00	N
91	20240716	151005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4140	-5	5	-0.12	28127515480	6716984	25.30	4290	4290	4100	5380	2905	4145	4187.52	1.23	0	-550609	4765	4455	4155	3845	3545	4610	4000	74	1235	100	2900	5	1	73727108	3052	-142.76	3.79	12	9.11	-29.00	1091.00	7590	20230912	-45.45	2500	20230726	65.60	5090	-18.66	20240109	2925	41.54	20240416	7590	-45.45	20230912	2500	65.60	20230726	5.26	N	214680	100	73 억		908983	N	N	59	N	00	N
92	20240716	141001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4145	0	3	0.00	26353011690	6288131	23.68	4290	4290	4100	5380	2905	4145	4190.92	1.23	0	-546269	4765	4455	4155	3845	3545	4610	4000	74	1235	100	2900	5	1	73727108	3056	-142.93	3.80	12	8.53	-29.00	1091.00	7590	20230912	-45.39	2500	20230726	65.80	5090	-18.57	20240109	2925	41.71	20240416	7590	-45.39	20230912	2500	65.80	20230726	5.26	N	214680	100	73 억		908983	N	N	59	N	00	N
93	20240716	131001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4160	15	2	0.36	24866383595	5930435	22.34	4290	4290	4100	5380	2905	4145	4193.02	1.23	0	-537045	4765	4455	4155	3845	3545	4610	4000	74	1235	100	2900	5	1	73727108	3067	-143.45	3.81	12	8.04	-29.00	1091.00	7590	20230912	-45.19	2500	20230726	66.40	5090	-18.27	20240109	2925	42.22	20240416	7590	-45.19	20230912	2500	66.40	20230726	5.26	N	214680	100	73 억		908983	N	N	59	N	00	N
94	20240716	120959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4160	15	2	0.36	23068944795	5495446	20.70	4290	4290	4100	5380	2905	4145	4197.83	1.23	0	-538650	4765	4455	4155	3845	3545	4610	4000	74	1235	100	2900	5	1	73727108	3067	-143.45	3.81	12	7.45	-29.00	1091.00	7590	20230912	-45.19	2500	20230726	66.40	5090	-18.27	20240109	2925	42.22	20240416	7590	-45.19	20230912	2500	66.40	20230726	5.26	N	214680	100	73 억		908983	N	N	59	N	00	N
95	20240716	110959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4135	-10	5	-0.24	21726604850	5172007	19.48	4290	4290	4100	5380	2905	4145	4200.81	1.23	0	-519654	4765	4455	4155	3845	3545	4610	4000	74	1235	100	2900	5	1	73727108	3049	-142.59	3.79	12	7.02	-29.00	1091.00	7590	20230912	-45.52	2500	20230726	65.40	5090	-18.76	20240109	2925	41.37	20240416	7590	-45.52	20230912	2500	65.40	20230726	5.26	N	214680	100	73 억		908983	N	N	59	N	00	N
96	20240716	101000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4115	-30	5	-0.72	19493739790	4632257	17.45	4290	4290	4115	5380	2905	4145	4208.27	1.23	0	-508338	4765	4455	4155	3845	3545	4610	4000	74	1235	100	2900	5	1	73727108	3034	-141.90	3.77	12	6.28	-29.00	1091.00	7590	20230912	-45.78	2500	20230726	64.60	5090	-19.16	20240109	2925	40.68	20240416	7590	-45.78	20230912	2500	64.60	20230726	5.26	N	214680	100	73 억		908983	N	N	59	N	00	N
97	20240716	090958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4225	80	2	1.93	9505797365	2238430	8.43	4290	4290	4195	5380	2905	4145	4246.66	1.23	0	-363001	4765	4455	4155	3845	3545	4610	4000	74	1235	100	2900	5	1	73727108	3115	-145.69	3.87	12	3.04	-29.00	1091.00	7590	20230912	-44.33	2500	20230726	69.00	5090	-16.99	20240109	2925	44.44	20240416	7590	-44.33	20230912	2500	69.00	20230726	5.26	N	214680	100	73 억		908983	N	N	59	N	00	N
98	20240715	160943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4145	480	2	13.10	103434193635	24662457	1430.78	3965	4465	3855	4760	2570	3665	4194.01	0.33	0	668688	3931	3797	3701	3567	3471	3865	3635	74	1095	100	2560	5	1	73727108	3056	-142.93	3.80	12	33.45	-29.00	1091.00	7590	20230912	-45.39	2500	20230726	65.80	5090	-18.57	20240109	2925	41.71	20240416	7590	-45.39	20230912	2500	65.80	20230726	5.32	N	214680	100	73 억		246308	N	N	59	N	00	N
99	20240715	150951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4155	490	2	13.37	101156023590	24112754	1398.89	3965	4465	3855	4760	2570	3665	4195.13	0.33	0	695259	3931	3797	3701	3567	3471	3865	3635	74	1095	100	2560	5	1	73727108	3063	-143.28	3.81	12	32.71	-29.00	1091.00	7590	20230912	-45.26	2500	20230726	66.20	5090	-18.37	20240109	2925	42.05	20240416	7590	-45.26	20230912	2500	66.20	20230726	5.32	N	214680	100	73 억		246308	N	N	3	N	00	N
100	20240715	140948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4120	455	2	12.41	96939615195	23094236	1339.80	3965	4465	3855	4760	2570	3665	4197.57	0.33	0	558647	3931	3797	3701	3567	3471	3865	3635	74	1095	100	2560	5	1	73727108	3038	-142.07	3.78	12	31.32	-29.00	1091.00	7590	20230912	-45.72	2500	20230726	64.80	5090	-19.06	20240109	2925	40.85	20240416	7590	-45.72	20230912	2500	64.80	20230726	5.32	N	214680	100	73 억		246308	N	N	3	N	00	N
101	20240715	130950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4145	480	2	13.10	90306282845	21493809	1246.95	3965	4465	3855	4760	2570	3665	4201.50	0.33	0	569055	3931	3797	3701	3567	3471	3865	3635	74	1095	100	2560	5	1	73727108	3056	-142.93	3.80	12	29.15	-29.00	1091.00	7590	20230912	-45.39	2500	20230726	65.80	5090	-18.57	20240109	2925	41.71	20240416	7590	-45.39	20230912	2500	65.80	20230726	5.32	N	214680	100	73 억		246308	N	N	3	N	00	N
102	20240715	120949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4120	455	2	12.41	80810767500	19195600	1113.62	3965	4465	3855	4760	2570	3665	4209.86	0.33	0	548252	3931	3797	3701	3567	3471	3865	3635	74	1095	100	2560	5	1	73727108	3038	-142.07	3.78	12	26.04	-29.00	1091.00	7590	20230912	-45.72	2500	20230726	64.80	5090	-19.06	20240109	2925	40.85	20240416	7590	-45.72	20230912	2500	64.80	20230726	5.32	N	214680	100	73 억		246308	N	N	3	N	00	N
103	20240715	110949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	4320	655	2	17.87	62830949610	14938355	866.64	3965	4465	3855	4760	2570	3665	4206.02	0.33	0	654178	3931	3797	3701	3567	3471	3865	3635	74	1095	100	2560	5	1	73727108	3185	-148.97	3.96	12	20.26	-29.00	1091.00	7590	20230912	-43.08	2500	20230726	72.80	5090	-15.13	20240109	2925	47.69	20240416	7590	-43.08	20230912	2500	72.80	20230726	5.32	N	214680	100	73 억		246308	N	N	3	N	00	N
104	20240715	100948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3950	285	2	7.78	13870706255	3502824	203.21	3965	4045	3855	4760	2570	3665	3959.86	0.33	0	187560	3931	3797	3701	3567	3471	3865	3635	74	1095	100	2560	5	1	73727108	2912	-136.21	3.62	12	4.75	-29.00	1091.00	7590	20230912	-47.96	2500	20230726	58.00	5090	-22.40	20240109	2925	35.04	20240416	7590	-47.96	20230912	2500	58.00	20230726	5.32	N	214680	100	73 억		246308	N	N	3	N	00	N
105	20240715	090950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3915	250	2	6.82	5783860215	1462885	84.87	3965	4030	3890	4760	2570	3665	3953.74	0.33	0	30439	3931	3797	3701	3567	3471	3865	3635	74	1095	100	2560	5	1	73727108	2886	-135.00	3.59	12	1.98	-29.00	1091.00	7590	20230912	-48.42	2500	20230726	56.60	5090	-23.08	20240109	2925	33.85	20240416	7590	-48.42	20230912	2500	56.60	20230726	5.32	N	214680	100	73 억		246308	N	N	3	N	00	N
106	20240712	160941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3665	15	2	0.41	6361357640	1697267	224.28	3640	3835	3605	4745	2555	3650	3748.27	0.25	0	66751	3850	3750	3700	3600	3550	3725	3575	74	1095	100	2550	5	1	73727108	2702	-126.38	3.36	12	2.30	-29.00	1091.00	7590	20230912	-51.71	2500	20230726	46.60	5090	-28.00	20240109	2925	25.30	20240416	7590	-51.71	20230912	2500	46.60	20230726	5.29	N	214680	100	73 억		186883	N	N	3	N	00	N
107	20240712	150948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3725	75	2	2.05	5671228760	1509753	199.50	3640	3835	3605	4745	2555	3650	3756.42	0.25	0	42631	3850	3750	3700	3600	3550	3725	3575	74	1095	100	2550	5	1	73727108	2746	-128.45	3.41	12	2.05	-29.00	1091.00	7590	20230912	-50.92	2500	20230726	49.00	5090	-26.82	20240109	2925	27.35	20240416	7590	-50.92	20230912	2500	49.00	20230726	5.29	N	214680	100	73 억		186883	N	N	159	N	00	N
108	20240712	140951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3715	65	2	1.78	5223800275	1389619	183.63	3640	3835	3605	4745	2555	3650	3759.18	0.25	0	38087	3850	3750	3700	3600	3550	3725	3575	74	1095	100	2550	5	1	73727108	2739	-128.10	3.41	12	1.88	-29.00	1091.00	7590	20230912	-51.05	2500	20230726	48.60	5090	-27.01	20240109	2925	27.01	20240416	7590	-51.05	20230912	2500	48.60	20230726	5.29	N	214680	100	73 억		186883	N	N	159	N	00	N
109	20240712	130944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3750	100	2	2.74	4868751855	1294246	171.03	3640	3835	3605	4745	2555	3650	3761.87	0.25	0	34312	3850	3750	3700	3600	3550	3725	3575	74	1095	100	2550	5	1	73727108	2765	-129.31	3.44	12	1.76	-29.00	1091.00	7590	20230912	-50.59	2500	20230726	50.00	5090	-26.33	20240109	2925	28.21	20240416	7590	-50.59	20230912	2500	50.00	20230726	5.29	N	214680	100	73 억		186883	N	N	159	N	00	N
110	20240712	120946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3780	130	2	3.56	4415260635	1173564	155.08	3640	3835	3605	4745	2555	3650	3762.29	0.25	0	32741	3850	3750	3700	3600	3550	3725	3575	74	1095	100	2550	5	1	73727108	2787	-130.34	3.46	12	1.59	-29.00	1091.00	7590	20230912	-50.20	2500	20230726	51.20	5090	-25.74	20240109	2925	29.23	20240416	7590	-50.20	20230912	2500	51.20	20230726	5.29	N	214680	100	73 억		186883	N	N	159	N	00	N
111	20240712	110943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3710	60	2	1.64	3721091575	988924	130.68	3640	3835	3605	4745	2555	3650	3762.80	0.25	0	-12622	3850	3750	3700	3600	3550	3725	3575	74	1095	100	2550	5	1	73727108	2735	-127.93	3.40	12	1.34	-29.00	1091.00	7590	20230912	-51.12	2500	20230726	48.40	5090	-27.11	20240109	2925	26.84	20240416	7590	-51.12	20230912	2500	48.40	20230726	5.29	N	214680	100	73 억		186883	N	N	159	N	00	N
112	20240712	100944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3745	95	2	2.60	3020092860	801187	105.87	3640	3835	3605	4745	2555	3650	3769.57	0.25	0	-4087	3850	3750	3700	3600	3550	3725	3575	74	1095	100	2550	5	1	73727108	2761	-129.14	3.43	12	1.09	-29.00	1091.00	7590	20230912	-50.66	2500	20230726	49.80	5090	-26.42	20240109	2925	28.03	20240416	7590	-50.66	20230912	2500	49.80	20230726	5.29	N	214680	100	73 억		186883	N	N	159	N	00	N
113	20240712	090942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3620	-30	5	-0.82	182549055	50174	6.63	3640	3660	3605	4745	2555	3650	3638.25	0.25	0	8705	3850	3750	3700	3600	3550	3725	3575	74	1095	100	2550	5	1	73727108	2669	-124.83	3.32	12	0.07	-29.00	1091.00	7590	20230912	-52.31	2500	20230726	44.80	5090	-28.88	20240109	2925	23.76	20240416	7590	-52.31	20230912	2500	44.80	20230726	5.29	N	214680	100	73 억		186883	N	N	159	N	00	N
114	20240711	160937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3650	-55	5	-1.48	2757741420	742975	45.60	3705	3800	3650	4815	2595	3705	3711.83	0.23	0	16602	3911	3807	3746	3642	3581	3777	3612	74	1110	100	2590	5	1	73727108	2691	-125.86	3.35	12	1.01	-29.00	1091.00	7590	20230912	-51.91	2500	20230726	46.00	5090	-28.29	20240109	2925	24.79	20240416	7590	-51.91	20230912	2500	46.00	20230726	5.26	N	214680	100	73 억		170280	N	N	159	N	00	N
115	20240711	150944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3655	-50	5	-1.35	2660906775	716482	43.97	3705	3800	3650	4815	2595	3705	3713.86	0.23	0	18064	3911	3807	3746	3642	3581	3777	3612	74	1110	100	2590	5	1	73727108	2695	-126.03	3.35	12	0.97	-29.00	1091.00	7590	20230912	-51.84	2500	20230726	46.20	5090	-28.19	20240109	2925	24.96	20240416	7590	-51.84	20230912	2500	46.20	20230726	5.26	N	214680	100	73 억		170280	N	N	136	N	00	N
116	20240711	140945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3685	-20	5	-0.54	2170407300	582525	35.75	3705	3800	3675	4815	2595	3705	3725.88	0.23	0	29403	3911	3807	3746	3642	3581	3777	3612	74	1110	100	2590	5	1	73727108	2717	-127.07	3.38	12	0.79	-29.00	1091.00	7590	20230912	-51.45	2500	20230726	47.40	5090	-27.60	20240109	2925	25.98	20240416	7590	-51.45	20230912	2500	47.40	20230726	5.26	N	214680	100	73 억		170280	N	N	136	N	00	N
117	20240711	130943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3700	-5	5	-0.13	1955631675	524218	32.17	3705	3800	3675	4815	2595	3705	3730.59	0.23	0	31037	3911	3807	3746	3642	3581	3777	3612	74	1110	100	2590	5	1	73727108	2728	-127.59	3.39	12	0.71	-29.00	1091.00	7590	20230912	-51.25	2500	20230726	48.00	5090	-27.31	20240109	2925	26.50	20240416	7590	-51.25	20230912	2500	48.00	20230726	5.26	N	214680	100	73 억		170280	N	N	136	N	00	N
118	20240711	120942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3705	0	3	0.00	1785058030	478080	29.34	3705	3800	3675	4815	2595	3705	3733.84	0.23	0	40058	3911	3807	3746	3642	3581	3777	3612	74	1110	100	2590	5	1	73727108	2732	-127.76	3.40	12	0.65	-29.00	1091.00	7590	20230912	-51.19	2500	20230726	48.20	5090	-27.21	20240109	2925	26.67	20240416	7590	-51.19	20230912	2500	48.20	20230726	5.26	N	214680	100	73 억		170280	N	N	136	N	00	N
119	20240711	110938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3735	30	2	0.81	1607163610	430186	26.40	3705	3800	3675	4815	2595	3705	3736.01	0.23	0	40381	3911	3807	3746	3642	3581	3777	3612	74	1110	100	2590	5	1	73727108	2754	-128.79	3.42	12	0.58	-29.00	1091.00	7590	20230912	-50.79	2500	20230726	49.40	5090	-26.62	20240109	2925	27.69	20240416	7590	-50.79	20230912	2500	49.40	20230726	5.26	N	214680	100	73 억		170280	N	N	136	N	00	N
120	20240711	100941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3730	25	2	0.67	1383067610	370142	22.72	3705	3800	3675	4815	2595	3705	3736.63	0.23	0	40634	3911	3807	3746	3642	3581	3777	3612	74	1110	100	2590	5	1	73727108	2750	-128.62	3.42	12	0.50	-29.00	1091.00	7590	20230912	-50.86	2500	20230726	49.20	5090	-26.72	20240109	2925	27.52	20240416	7590	-50.86	20230912	2500	49.20	20230726	5.26	N	214680	100	73 억		170280	N	N	136	N	00	N
121	20240711	090938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3685	-20	5	-0.54	300376490	81334	4.99	3705	3710	3675	4815	2595	3705	3693.05	0.23	0	6952	3911	3807	3746	3642	3581	3777	3612	74	1110	100	2590	5	1	73727108	2717	-127.07	3.38	12	0.11	-29.00	1091.00	7590	20230912	-51.45	2500	20230726	47.40	5090	-27.60	20240109	2925	25.98	20240416	7590	-51.45	20230912	2500	47.40	20230726	5.26	N	214680	100	73 억		170280	N	N	136	N	00	N
122	20240710	160935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3705	5	2	0.14	6103672335	1619678	155.13	3750	3850	3685	4810	2590	3700	3768.65	0.34	0	-78145	3846	3772	3686	3612	3526	3810	3650	74	1110	100	2590	5	1	73727108	2732	-127.76	3.40	12	2.20	-29.00	1091.00	7590	20230912	-51.19	2500	20230726	48.20	5090	-27.21	20240109	2925	26.67	20240416	7590	-51.19	20230912	2500	48.20	20230726	5.23	N	214680	100	73 억		248425	N	N	136	N	00	N
123	20240710	150938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3725	25	2	0.68	5915202605	1568934	150.27	3750	3850	3685	4810	2590	3700	3770.20	0.34	0	-81483	3846	3772	3686	3612	3526	3810	3650	74	1110	100	2590	5	1	73727108	2746	-128.45	3.41	12	2.13	-29.00	1091.00	7590	20230912	-50.92	2500	20230726	49.00	5090	-26.82	20240109	2925	27.35	20240416	7590	-50.92	20230912	2500	49.00	20230726	5.23	N	214680	100	73 억		248425	N	N	249	N	00	N
124	20240710	140938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3710	10	2	0.27	5614341085	1488219	142.54	3750	3850	3685	4810	2590	3700	3772.52	0.34	0	-76410	3846	3772	3686	3612	3526	3810	3650	74	1110	100	2590	5	1	73727108	2735	-127.93	3.40	12	2.02	-29.00	1091.00	7590	20230912	-51.12	2500	20230726	48.40	5090	-27.11	20240109	2925	26.84	20240416	7590	-51.12	20230912	2500	48.40	20230726	5.23	N	214680	100	73 억		248425	N	N	249	N	00	N
125	20240710	130938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3735	35	2	0.95	5435183960	1440035	137.92	3750	3850	3685	4810	2590	3700	3774.34	0.34	0	-75508	3846	3772	3686	3612	3526	3810	3650	74	1110	100	2590	5	1	73727108	2754	-128.79	3.42	12	1.95	-29.00	1091.00	7590	20230912	-50.79	2500	20230726	49.40	5090	-26.62	20240109	2925	27.69	20240416	7590	-50.79	20230912	2500	49.40	20230726	5.23	N	214680	100	73 억		248425	N	N	249	N	00	N
126	20240710	120936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3720	20	2	0.54	5162486685	1366888	130.92	3750	3850	3685	4810	2590	3700	3776.82	0.34	0	-79231	3846	3772	3686	3612	3526	3810	3650	74	1110	100	2590	5	1	73727108	2743	-128.28	3.41	12	1.85	-29.00	1091.00	7590	20230912	-50.99	2500	20230726	48.80	5090	-26.92	20240109	2925	27.18	20240416	7590	-50.99	20230912	2500	48.80	20230726	5.23	N	214680	100	73 억		248425	N	N	249	N	00	N
127	20240710	110937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3745	45	2	1.22	4523396045	1194962	114.45	3750	3850	3685	4810	2590	3700	3785.39	0.34	0	-71950	3846	3772	3686	3612	3526	3810	3650	74	1110	100	2590	5	1	73727108	2761	-129.14	3.43	12	1.62	-29.00	1091.00	7590	20230912	-50.66	2500	20230726	49.80	5090	-26.42	20240109	2925	28.03	20240416	7590	-50.66	20230912	2500	49.80	20230726	5.23	N	214680	100	73 억		248425	N	N	249	N	00	N
128	20240710	100932	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3770	70	2	1.89	3955934315	1043865	99.98	3750	3850	3685	4810	2590	3700	3789.70	0.34	0	-54223	3846	3772	3686	3612	3526	3810	3650	74	1110	100	2590	5	1	73727108	2780	-130.00	3.46	12	1.42	-29.00	1091.00	7590	20230912	-50.33	2500	20230726	50.80	5090	-25.93	20240109	2925	28.89	20240416	7590	-50.33	20230912	2500	50.80	20230726	5.23	N	214680	100	73 억		248425	N	N	249	N	00	N
129	20240710	090938	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3810	110	2	2.97	801887105	212714	20.37	3750	3830	3685	4810	2590	3700	3769.79	0.34	0	21093	3846	3772	3686	3612	3526	3810	3650	74	1110	100	2590	5	1	73727108	2809	-131.38	3.49	12	0.29	-29.00	1091.00	7590	20230912	-49.80	2500	20230726	52.40	5090	-25.15	20240109	2925	30.26	20240416	7590	-49.80	20230912	2500	52.40	20230726	5.23	N	214680	100	73 억		248425	N	N	249	N	00	N
130	20240709	160932	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3700	5	2	0.14	3805744170	1033795	98.74	3650	3760	3600	4800	2590	3695	3681.30	0.36	0	-20836	3855	3775	3620	3540	3385	3815	3580	74	1105	100	2580	5	1	73727108	2728	-127.59	3.39	12	1.40	-29.00	1091.00	7590	20230912	-51.25	2500	20230726	48.00	5090	-27.31	20240109	2925	26.50	20240416	7590	-51.25	20230912	2500	48.00	20230726	5.25	N	214680	100	73 억		267506	N	N	249	N	00	N
131	20240709	150936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3655	-40	5	-1.08	3536065800	960721	91.76	3650	3760	3600	4800	2590	3695	3680.63	0.36	0	-15256	3855	3775	3620	3540	3385	3815	3580	74	1105	100	2580	5	1	73727108	2695	-126.03	3.35	12	1.30	-29.00	1091.00	7590	20230912	-51.84	2500	20230726	46.20	5090	-28.19	20240109	2925	24.96	20240416	7590	-51.84	20230912	2500	46.20	20230726	5.25	N	214680	100	73 억		267506	N	N	154	N	00	N
132	20240709	140937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3685	-10	5	-0.27	3153776690	856317	81.79	3650	3760	3600	4800	2590	3695	3682.95	0.36	0	-9573	3855	3775	3620	3540	3385	3815	3580	74	1105	100	2580	5	1	73727108	2717	-127.07	3.38	12	1.16	-29.00	1091.00	7590	20230912	-51.45	2500	20230726	47.40	5090	-27.60	20240109	2925	25.98	20240416	7590	-51.45	20230912	2500	47.40	20230726	5.25	N	214680	100	73 억		267506	N	N	154	N	00	N
133	20240709	130939	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3685	-10	5	-0.27	3020169145	819999	78.32	3650	3760	3600	4800	2590	3695	3683.13	0.36	0	-2495	3855	3775	3620	3540	3385	3815	3580	74	1105	100	2580	5	1	73727108	2717	-127.07	3.38	12	1.11	-29.00	1091.00	7590	20230912	-51.45	2500	20230726	47.40	5090	-27.60	20240109	2925	25.98	20240416	7590	-51.45	20230912	2500	47.40	20230726	5.25	N	214680	100	73 억		267506	N	N	154	N	00	N
134	20240709	120940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3685	-10	5	-0.27	2751805020	746797	71.33	3650	3760	3600	4800	2590	3695	3684.80	0.36	0	-8714	3855	3775	3620	3540	3385	3815	3580	74	1105	100	2580	5	1	73727108	2717	-127.07	3.38	12	1.01	-29.00	1091.00	7590	20230912	-51.45	2500	20230726	47.40	5090	-27.60	20240109	2925	25.98	20240416	7590	-51.45	20230912	2500	47.40	20230726	5.25	N	214680	100	73 억		267506	N	N	154	N	00	N
135	20240709	110941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3685	-10	5	-0.27	2501772080	678785	64.83	3650	3760	3600	4800	2590	3695	3685.65	0.36	0	-14013	3855	3775	3620	3540	3385	3815	3580	74	1105	100	2580	5	1	73727108	2717	-127.07	3.38	12	0.92	-29.00	1091.00	7590	20230912	-51.45	2500	20230726	47.40	5090	-27.60	20240109	2925	25.98	20240416	7590	-51.45	20230912	2500	47.40	20230726	5.25	N	214680	100	73 억		267506	N	N	154	N	00	N
136	20240709	100937	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3690	-5	5	-0.14	1369958515	373777	35.70	3650	3715	3600	4800	2590	3695	3665.13	0.36	0	13779	3855	3775	3620	3540	3385	3815	3580	74	1105	100	2580	5	1	73727108	2721	-127.24	3.38	12	0.51	-29.00	1091.00	7590	20230912	-51.38	2500	20230726	47.60	5090	-27.50	20240109	2925	26.15	20240416	7590	-51.38	20230912	2500	47.60	20230726	5.25	N	214680	100	73 억		267506	N	N	154	N	00	N
137	20240709	090935	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3640	-55	5	-1.49	526017500	144280	13.78	3650	3680	3600	4800	2590	3695	3645.63	0.36	0	20660	3855	3775	3620	3540	3385	3815	3580	74	1105	100	2580	5	1	73727108	2684	-125.52	3.34	12	0.20	-29.00	1091.00	7590	20230912	-52.04	2500	20230726	45.60	5090	-28.49	20240109	2925	24.44	20240416	7590	-52.04	20230912	2500	45.60	20230726	5.25	N	214680	100	73 억		267506	N	N	154	N	00	N
138	20240708	160929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3695	210	2	6.03	3639219375	1014606	94.15	3495	3700	3465	4530	2440	3485	3585.17	0.41	0	-30355	3621	3552	3516	3447	3411	3535	3430	74	1045	100	2430	5	1	73727108	2724	-127.41	3.39	12	1.38	-29.00	1091.00	7590	20230912	-51.32	2500	20230726	47.80	5090	-27.41	20240109	2925	26.32	20240416	7590	-51.32	20230912	2500	47.80	20230726	5.22	N	214680	100	73 억		304582	N	N	154	N	00	N
139	20240708	150930	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3575	90	2	2.58	1726270655	491960	45.65	3495	3575	3465	4530	2440	3485	3508.97	0.41	0	-23831	3621	3552	3516	3447	3411	3535	3430	74	1045	100	2430	5	1	73727108	2636	-123.28	3.28	12	0.67	-29.00	1091.00	7590	20230912	-52.90	2500	20230726	43.00	5090	-29.76	20240109	2925	22.22	20240416	7590	-52.90	20230912	2500	43.00	20230726	5.22	N	214680	100	73 억		304582	N	N	350	N	00	N
140	20240708	140933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3525	40	2	1.15	1432662940	409231	37.97	3495	3545	3465	4530	2440	3485	3500.87	0.41	0	-26574	3621	3552	3516	3447	3411	3535	3430	74	1045	100	2430	5	1	73727108	2599	-121.55	3.23	12	0.56	-29.00	1091.00	7590	20230912	-53.56	2500	20230726	41.00	5090	-30.75	20240109	2925	20.51	20240416	7590	-53.56	20230912	2500	41.00	20230726	5.22	N	214680	100	73 억		304582	N	N	350	N	00	N
141	20240708	130929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3495	10	2	0.29	1107682815	317123	29.43	3495	3540	3465	4530	2440	3485	3492.91	0.41	0	-25348	3621	3552	3516	3447	3411	3535	3430	74	1045	100	2430	5	1	73727108	2577	-120.52	3.20	12	0.43	-29.00	1091.00	7590	20230912	-53.95	2500	20230726	39.80	5090	-31.34	20240109	2925	19.49	20240416	7590	-53.95	20230912	2500	39.80	20230726	5.22	N	214680	100	73 억		304582	N	N	350	N	00	N
142	20240708	120931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3505	20	2	0.57	901979000	258388	23.98	3495	3540	3465	4530	2440	3485	3490.79	0.41	0	-15433	3621	3552	3516	3447	3411	3535	3430	74	1045	100	2430	5	1	73727108	2584	-120.86	3.21	12	0.35	-29.00	1091.00	7590	20230912	-53.82	2500	20230726	40.20	5090	-31.14	20240109	2925	19.83	20240416	7590	-53.82	20230912	2500	40.20	20230726	5.22	N	214680	100	73 억		304582	N	N	350	N	00	N
143	20240708	110928	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3500	15	2	0.43	806380105	231046	21.44	3495	3540	3465	4530	2440	3485	3490.13	0.41	0	-15800	3621	3552	3516	3447	3411	3535	3430	74	1045	100	2430	5	1	73727108	2580	-120.69	3.21	12	0.31	-29.00	1091.00	7590	20230912	-53.89	2500	20230726	40.00	5090	-31.24	20240109	2925	19.66	20240416	7590	-53.89	20230912	2500	40.00	20230726	5.22	N	214680	100	73 억		304582	N	N	350	N	00	N
144	20240708	100929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3480	-5	5	-0.14	609481345	174675	16.21	3495	3540	3465	4530	2440	3485	3489.23	0.41	0	-17349	3621	3552	3516	3447	3411	3535	3430	74	1045	100	2430	5	1	73727108	2566	-120.00	3.19	12	0.24	-29.00	1091.00	7590	20230912	-54.15	2500	20230726	39.20	5090	-31.63	20240109	2925	18.97	20240416	7590	-54.15	20230912	2500	39.20	20230726	5.22	N	214680	100	73 억		304582	N	N	350	N	00	N
145	20240708	090928	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3490	5	2	0.14	157157350	45065	4.18	3495	3510	3480	4530	2440	3485	3487.35	0.41	0	5504	3621	3552	3516	3447	3411	3535	3430	74	1045	100	2430	5	1	73727108	2573	-120.34	3.20	12	0.06	-29.00	1091.00	7590	20230912	-54.02	2500	20230726	39.60	5090	-31.43	20240109	2925	19.32	20240416	7590	-54.02	20230912	2500	39.60	20230726	5.22	N	214680	100	73 억		304582	N	N	350	N	00	N
146	20240705	160924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3485	-120	5	-3.33	3733292315	1062632	118.87	3585	3585	3480	4685	2525	3605	3513.35	0.31	0	72400	3798	3701	3653	3556	3508	3677	3532	74	1080	100	2520	5	1	73727108	2569	-120.17	3.19	12	1.44	-29.00	1091.00	7590	20230912	-54.08	2500	20230726	39.40	5090	-31.53	20240109	2925	19.15	20240416	7590	-54.08	20230912	2500	39.40	20230726	5.28	N	214680	100	73 억		231687	N	N	350	N	00	N
147	20240705	150927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3490	-115	5	-3.19	3541636120	1007691	112.72	3585	3585	3480	4685	2525	3605	3514.58	0.31	0	70333	3798	3701	3653	3556	3508	3677	3532	74	1080	100	2520	5	1	73727108	2573	-120.34	3.20	12	1.37	-29.00	1091.00	7590	20230912	-54.02	2500	20230726	39.60	5090	-31.43	20240109	2925	19.32	20240416	7590	-54.02	20230912	2500	39.60	20230726	5.28	N	214680	100	73 억		231687	N	N	66	N	00	N
148	20240705	140929	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3490	-115	5	-3.19	3262970175	927813	103.79	3585	3585	3480	4685	2525	3605	3516.82	0.31	0	65360	3798	3701	3653	3556	3508	3677	3532	74	1080	100	2520	5	1	73727108	2573	-120.34	3.20	12	1.26	-29.00	1091.00	7590	20230912	-54.02	2500	20230726	39.60	5090	-31.43	20240109	2925	19.32	20240416	7590	-54.02	20230912	2500	39.60	20230726	5.28	N	214680	100	73 억		231687	N	N	66	N	00	N
149	20240705	130927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3485	-120	5	-3.33	3015894105	857113	95.88	3585	3585	3480	4685	2525	3605	3518.64	0.31	0	60480	3798	3701	3653	3556	3508	3677	3532	74	1080	100	2520	5	1	73727108	2569	-120.17	3.19	12	1.16	-29.00	1091.00	7590	20230912	-54.08	2500	20230726	39.40	5090	-31.53	20240109	2925	19.15	20240416	7590	-54.08	20230912	2500	39.40	20230726	5.28	N	214680	100	73 억		231687	N	N	66	N	00	N
150	20240705	120927	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3510	-95	5	-2.64	2541096690	721254	80.68	3585	3585	3480	4685	2525	3605	3523.14	0.31	0	67199	3798	3701	3653	3556	3508	3677	3532	74	1080	100	2520	5	1	73727108	2588	-121.03	3.22	12	0.98	-29.00	1091.00	7590	20230912	-53.75	2500	20230726	40.40	5090	-31.04	20240109	2925	20.00	20240416	7590	-53.75	20230912	2500	40.40	20230726	5.28	N	214680	100	73 억		231687	N	N	66	N	00	N
151	20240705	110924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3500	-105	5	-2.91	2283215145	647598	72.44	3585	3585	3480	4685	2525	3605	3525.64	0.31	0	61729	3798	3701	3653	3556	3508	3677	3532	74	1080	100	2520	5	1	73727108	2580	-120.69	3.21	12	0.88	-29.00	1091.00	7590	20230912	-53.89	2500	20230726	40.00	5090	-31.24	20240109	2925	19.66	20240416	7590	-53.89	20230912	2500	40.00	20230726	5.28	N	214680	100	73 억		231687	N	N	66	N	00	N
152	20240705	100924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3520	-85	5	-2.36	1516767860	428690	47.95	3585	3585	3510	4685	2525	3605	3538.11	0.31	0	59894	3798	3701	3653	3556	3508	3677	3532	74	1080	100	2520	5	1	73727108	2595	-121.38	3.23	12	0.58	-29.00	1091.00	7590	20230912	-53.62	2500	20230726	40.80	5090	-30.84	20240109	2925	20.34	20240416	7590	-53.62	20230912	2500	40.80	20230726	5.28	N	214680	100	73 억		231687	N	N	66	N	00	N
153	20240705	090926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3560	-45	5	-1.25	470597680	132713	14.85	3585	3585	3525	4685	2525	3605	3545.88	0.31	0	8156	3798	3701	3653	3556	3508	3677	3532	74	1080	100	2520	5	1	73727108	2625	-122.76	3.26	12	0.18	-29.00	1091.00	7590	20230912	-53.10	2500	20230726	42.40	5090	-30.06	20240109	2925	21.71	20240416	7590	-53.10	20230912	2500	42.40	20230726	5.28	N	214680	100	73 억		231687	N	N	66	N	00	N
154	20240704	160920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3605	-120	5	-3.22	3187680660	870589	88.24	3715	3750	3605	4840	2610	3725	3661.44	0.32	0	-4173	3905	3815	3745	3655	3585	3780	3620	74	1115	100	2600	5	1	73727108	2658	-124.31	3.30	12	1.18	-29.00	1091.00	7590	20230912	-52.50	2500	20230726	44.20	5090	-29.17	20240109	2925	23.25	20240416	7590	-52.50	20230912	2500	44.20	20230726	5.34	N	214680	100	73 억		238599	N	N	66	N	00	N
155	20240704	150924	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3635	-90	5	-2.42	2837763360	773728	78.42	3715	3750	3615	4840	2610	3725	3667.29	0.32	0	-2145	3905	3815	3745	3655	3585	3780	3620	74	1115	100	2600	5	1	73727108	2680	-125.34	3.33	12	1.05	-29.00	1091.00	7590	20230912	-52.11	2500	20230726	45.40	5090	-28.59	20240109	2925	24.27	20240416	7590	-52.11	20230912	2500	45.40	20230726	5.34	N	214680	100	73 억		238599	N	N	55	N	00	N
156	20240704	140923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3650	-75	5	-2.01	2266379030	616715	62.51	3715	3750	3640	4840	2610	3725	3674.53	0.32	0	2271	3905	3815	3745	3655	3585	3780	3620	74	1115	100	2600	5	1	73727108	2691	-125.86	3.35	12	0.84	-29.00	1091.00	7590	20230912	-51.91	2500	20230726	46.00	5090	-28.29	20240109	2925	24.79	20240416	7590	-51.91	20230912	2500	46.00	20230726	5.34	N	214680	100	73 억		238599	N	N	55	N	00	N
157	20240704	130923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3655	-70	5	-1.88	1982039295	538817	54.61	3715	3750	3645	4840	2610	3725	3678.09	0.32	0	1487	3905	3815	3745	3655	3585	3780	3620	74	1115	100	2600	5	1	73727108	2695	-126.03	3.35	12	0.73	-29.00	1091.00	7590	20230912	-51.84	2500	20230726	46.20	5090	-28.19	20240109	2925	24.96	20240416	7590	-51.84	20230912	2500	46.20	20230726	5.34	N	214680	100	73 억		238599	N	N	55	N	00	N
158	20240704	120923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3665	-60	5	-1.61	1776944400	482699	48.92	3715	3750	3645	4840	2610	3725	3680.83	0.32	0	6108	3905	3815	3745	3655	3585	3780	3620	74	1115	100	2600	5	1	73727108	2702	-126.38	3.36	12	0.65	-29.00	1091.00	7590	20230912	-51.71	2500	20230726	46.60	5090	-28.00	20240109	2925	25.30	20240416	7590	-51.71	20230912	2500	46.60	20230726	5.34	N	214680	100	73 억		238599	N	N	55	N	00	N
159	20240704	110922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3670	-55	5	-1.48	1355681365	367598	37.26	3715	3750	3665	4840	2610	3725	3687.46	0.32	0	13536	3905	3815	3745	3655	3585	3780	3620	74	1115	100	2600	5	1	73727108	2706	-126.55	3.36	12	0.50	-29.00	1091.00	7590	20230912	-51.65	2500	20230726	46.80	5090	-27.90	20240109	2925	25.47	20240416	7590	-51.65	20230912	2500	46.80	20230726	5.34	N	214680	100	73 억		238599	N	N	55	N	00	N
160	20240704	100922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3685	-40	5	-1.07	937916815	253835	25.73	3715	3750	3680	4840	2610	3725	3694.41	0.32	0	10809	3905	3815	3745	3655	3585	3780	3620	74	1115	100	2600	5	1	73727108	2717	-127.07	3.38	12	0.34	-29.00	1091.00	7590	20230912	-51.45	2500	20230726	47.40	5090	-27.60	20240109	2925	25.98	20240416	7590	-51.45	20230912	2500	47.40	20230726	5.34	N	214680	100	73 억		238599	N	N	55	N	00	N
161	20240704	090923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3720	-5	5	-0.13	172212075	46334	4.70	3715	3750	3700	4840	2610	3725	3715.81	0.32	0	8165	3905	3815	3745	3655	3585	3780	3620	74	1115	100	2600	5	1	73727108	2743	-128.28	3.41	12	0.06	-29.00	1091.00	7590	20230912	-50.99	2500	20230726	48.80	5090	-26.92	20240109	2925	27.18	20240416	7590	-50.99	20230912	2500	48.80	20230726	5.34	N	214680	100	73 억		238599	N	N	55	N	00	N
162	20240703	160918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3725	-10	5	-0.27	3633711640	971478	95.79	3805	3835	3675	4855	2615	3735	3740.43	0.29	0	26792	3898	3816	3773	3691	3648	3795	3670	74	1120	100	2610	5	1	73727108	2746	-128.45	3.41	12	1.32	-29.00	1091.00	7590	20230912	-50.92	2500	20230726	49.00	5090	-26.82	20240109	2925	27.35	20240416	7590	-50.92	20230912	2500	49.00	20230726	5.30	N	214680	100	73 억		211807	N	N	55	N	00	N
163	20240703	150921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3745	10	2	0.27	3472257525	928206	91.52	3805	3835	3675	4855	2615	3735	3740.83	0.29	0	38375	3898	3816	3773	3691	3648	3795	3670	74	1120	100	2610	5	1	73727108	2761	-129.14	3.43	12	1.26	-29.00	1091.00	7590	20230912	-50.66	2500	20230726	49.80	5090	-26.42	20240109	2925	28.03	20240416	7590	-50.66	20230912	2500	49.80	20230726	5.30	N	214680	100	73 억		211807	N	N	62	N	00	N
164	20240703	140921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3755	20	2	0.54	2678477485	717128	70.71	3805	3835	3675	4855	2615	3735	3735.01	0.29	0	34508	3898	3816	3773	3691	3648	3795	3670	74	1120	100	2610	5	1	73727108	2768	-129.48	3.44	12	0.97	-29.00	1091.00	7590	20230912	-50.53	2500	20230726	50.20	5090	-26.23	20240109	2925	28.38	20240416	7590	-50.53	20230912	2500	50.20	20230726	5.30	N	214680	100	73 억		211807	N	N	62	N	00	N
165	20240703	130920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3705	-30	5	-0.80	2192746820	586292	57.81	3805	3835	3675	4855	2615	3735	3740.03	0.29	0	22918	3898	3816	3773	3691	3648	3795	3670	74	1120	100	2610	5	1	73727108	2732	-127.76	3.40	12	0.80	-29.00	1091.00	7590	20230912	-51.19	2500	20230726	48.20	5090	-27.21	20240109	2925	26.67	20240416	7590	-51.19	20230912	2500	48.20	20230726	5.30	N	214680	100	73 억		211807	N	N	62	N	00	N
166	20240703	120919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3710	-25	5	-0.67	2055851345	549280	54.16	3805	3835	3675	4855	2615	3735	3742.81	0.29	0	22265	3898	3816	3773	3691	3648	3795	3670	74	1120	100	2610	5	1	73727108	2735	-127.93	3.40	12	0.75	-29.00	1091.00	7590	20230912	-51.12	2500	20230726	48.40	5090	-27.11	20240109	2925	26.84	20240416	7590	-51.12	20230912	2500	48.40	20230726	5.30	N	214680	100	73 억		211807	N	N	62	N	00	N
167	20240703	110922	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3715	-20	5	-0.54	1972502885	526783	51.94	3805	3835	3675	4855	2615	3735	3744.43	0.29	0	25454	3898	3816	3773	3691	3648	3795	3670	74	1120	100	2610	5	1	73727108	2739	-128.10	3.41	12	0.71	-29.00	1091.00	7590	20230912	-51.05	2500	20230726	48.60	5090	-27.01	20240109	2925	27.01	20240416	7590	-51.05	20230912	2500	48.60	20230726	5.30	N	214680	100	73 억		211807	N	N	62	N	00	N
168	20240703	100923	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3745	10	2	0.27	1520075325	404511	39.89	3805	3835	3675	4855	2615	3735	3757.81	0.29	0	18729	3898	3816	3773	3691	3648	3795	3670	74	1120	100	2610	5	1	73727108	2761	-129.14	3.43	12	0.55	-29.00	1091.00	7590	20230912	-50.66	2500	20230726	49.80	5090	-26.42	20240109	2925	28.03	20240416	7590	-50.66	20230912	2500	49.80	20230726	5.30	N	214680	100	73 억		211807	N	N	62	N	00	N
169	20240703	090919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3810	75	2	2.01	385382275	101150	9.97	3805	3835	3790	4855	2615	3735	3810.01	0.29	0	21832	3898	3816	3773	3691	3648	3795	3670	74	1120	100	2610	5	1	73727108	2809	-131.38	3.49	12	0.14	-29.00	1091.00	7590	20230912	-49.80	2500	20230726	52.40	5090	-25.15	20240109	2925	30.26	20240416	7590	-49.80	20230912	2500	52.40	20230726	5.30	N	214680	100	73 억		211807	N	N	62	N	00	N
170	20240702	160917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3735	-135	5	-3.49	3708393080	981685	67.20	3850	3855	3730	5030	2710	3870	3777.48	0.46	0	-129233	4046	3957	3806	3717	3566	4002	3762	74	1160	100	2700	5	1	73727108	2754	-128.79	3.42	12	1.33	-29.00	1091.00	7590	20230912	-50.79	2500	20230726	49.40	5090	-26.62	20240109	2925	27.69	20240416	7590	-50.79	20230912	2500	49.40	20230726	5.36	N	214680	100	73 억		341038	N	N	62	N	00	N
171	20240702	150918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3755	-115	5	-2.97	3488786765	922990	63.18	3850	3855	3730	5030	2710	3870	3779.74	0.46	0	-124057	4046	3957	3806	3717	3566	4002	3762	74	1160	100	2700	5	1	73727108	2768	-129.48	3.44	12	1.25	-29.00	1091.00	7590	20230912	-50.53	2500	20230726	50.20	5090	-26.23	20240109	2925	28.38	20240416	7590	-50.53	20230912	2500	50.20	20230726	5.36	N	214680	100	73 억		341038	N	N	222	N	00	N
172	20240702	140919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3770	-100	5	-2.58	3069566615	811326	55.54	3850	3855	3730	5030	2710	3870	3783.25	0.46	0	-123862	4046	3957	3806	3717	3566	4002	3762	74	1160	100	2700	5	1	73727108	2780	-130.00	3.46	12	1.10	-29.00	1091.00	7590	20230912	-50.33	2500	20230726	50.80	5090	-25.93	20240109	2925	28.89	20240416	7590	-50.33	20230912	2500	50.80	20230726	5.36	N	214680	100	73 억		341038	N	N	222	N	00	N
173	20240702	130918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3760	-110	5	-2.84	2776956470	733299	50.20	3850	3855	3740	5030	2710	3870	3786.78	0.46	0	-119290	4046	3957	3806	3717	3566	4002	3762	74	1160	100	2700	5	1	73727108	2772	-129.66	3.45	12	0.99	-29.00	1091.00	7590	20230912	-50.46	2500	20230726	50.40	5090	-26.13	20240109	2925	28.55	20240416	7590	-50.46	20230912	2500	50.40	20230726	5.36	N	214680	100	73 억		341038	N	N	222	N	00	N
174	20240702	120919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3760	-110	5	-2.84	2386363645	629192	43.07	3850	3855	3755	5030	2710	3870	3792.58	0.46	0	-107378	4046	3957	3806	3717	3566	4002	3762	74	1160	100	2700	5	1	73727108	2772	-129.66	3.45	12	0.85	-29.00	1091.00	7590	20230912	-50.46	2500	20230726	50.40	5090	-26.13	20240109	2925	28.55	20240416	7590	-50.46	20230912	2500	50.40	20230726	5.36	N	214680	100	73 억		341038	N	N	222	N	00	N
175	20240702	110918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3780	-90	5	-2.33	2051124855	540279	36.99	3850	3855	3765	5030	2710	3870	3796.23	0.46	0	-72972	4046	3957	3806	3717	3566	4002	3762	74	1160	100	2700	5	1	73727108	2787	-130.34	3.46	12	0.73	-29.00	1091.00	7590	20230912	-50.20	2500	20230726	51.20	5090	-25.74	20240109	2925	29.23	20240416	7590	-50.20	20230912	2500	51.20	20230726	5.36	N	214680	100	73 억		341038	N	N	222	N	00	N
176	20240702	100918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3790	-80	5	-2.07	1637054970	430759	29.49	3850	3855	3765	5030	2710	3870	3800.18	0.46	0	-45964	4046	3957	3806	3717	3566	4002	3762	74	1160	100	2700	5	1	73727108	2794	-130.69	3.47	12	0.58	-29.00	1091.00	7590	20230912	-50.07	2500	20230726	51.60	5090	-25.54	20240109	2925	29.57	20240416	7590	-50.07	20230912	2500	51.60	20230726	5.36	N	214680	100	73 억		341038	N	N	222	N	00	N
177	20240702	090919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3815	-55	5	-1.42	366035845	95568	6.54	3850	3855	3800	5030	2710	3870	3829.54	0.46	0	-14151	4046	3957	3806	3717	3566	4002	3762	74	1160	100	2700	5	1	73727108	2813	-131.55	3.50	12	0.13	-29.00	1091.00	7590	20230912	-49.74	2500	20230726	52.60	5090	-25.05	20240109	2925	30.43	20240416	7590	-49.74	20230912	2500	52.60	20230726	5.36	N	214680	100	73 억		341038	N	N	222	N	00	N
178	20240701	160915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3870	100	2	2.65	5357501935	1423821	45.71	3750	3895	3655	4900	2640	3770	3762.52	0.54	0	-62604	4026	3897	3811	3682	3596	3962	3747	74	1130	100	2630	5	1	73727108	2853	-133.45	3.55	12	1.93	-29.00	1091.00	7590	20230912	-49.01	2500	20230726	54.80	5090	-23.97	20240109	2925	32.31	20240416	7590	-49.01	20230912	2500	54.80	20230726	5.37	N	214680	100	73 억		401115	N	N	222	N	00	N
179	20240701	150917	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3770	0	3	0.00	4175979990	1116974	35.86	3750	3850	3655	4900	2640	3770	3738.64	0.54	0	-49777	4026	3897	3811	3682	3596	3962	3747	74	1130	100	2630	5	1	73727108	2780	-130.00	3.46	12	1.52	-29.00	1091.00	7590	20230912	-50.33	2500	20230726	50.80	5090	-25.93	20240109	2925	28.89	20240416	7590	-50.33	20230912	2500	50.80	20230726	5.37	N	214680	100	73 억		401115	N	N	66	N	00	N
180	20240701	140916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3775	5	2	0.13	3704542445	992322	31.86	3750	3850	3655	4900	2640	3770	3733.19	0.54	0	-33482	4026	3897	3811	3682	3596	3962	3747	74	1130	100	2630	5	1	73727108	2783	-130.17	3.46	12	1.35	-29.00	1091.00	7590	20230912	-50.26	2500	20230726	51.00	5090	-25.83	20240109	2925	29.06	20240416	7590	-50.26	20230912	2500	51.00	20230726	5.37	N	214680	100	73 억		401115	N	N	66	N	00	N
181	20240701	130916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3745	-25	5	-0.66	2519219905	679813	21.83	3750	3760	3655	4900	2640	3770	3705.72	0.54	0	-29501	4026	3897	3811	3682	3596	3962	3747	74	1130	100	2630	5	1	73727108	2761	-129.14	3.43	12	0.92	-29.00	1091.00	7590	20230912	-50.66	2500	20230726	49.80	5090	-26.42	20240109	2925	28.03	20240416	7590	-50.66	20230912	2500	49.80	20230726	5.37	N	214680	100	73 억		401115	N	N	66	N	00	N
182	20240701	120916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3690	-80	5	-2.12	2186412465	590513	18.96	3750	3760	3655	4900	2640	3770	3702.52	0.54	0	-12919	4026	3897	3811	3682	3596	3962	3747	74	1130	100	2630	5	1	73727108	2721	-127.24	3.38	12	0.80	-29.00	1091.00	7590	20230912	-51.38	2500	20230726	47.60	5090	-27.50	20240109	2925	26.15	20240416	7590	-51.38	20230912	2500	47.60	20230726	5.37	N	214680	100	73 억		401115	N	N	66	N	00	N
183	20240701	110914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3705	-65	5	-1.72	1927470500	520470	16.71	3750	3760	3655	4900	2640	3770	3703.27	0.54	0	-9258	4026	3897	3811	3682	3596	3962	3747	74	1130	100	2630	5	1	73727108	2732	-127.76	3.40	12	0.71	-29.00	1091.00	7590	20230912	-51.19	2500	20230726	48.20	5090	-27.21	20240109	2925	26.67	20240416	7590	-51.19	20230912	2500	48.20	20230726	5.37	N	214680	100	73 억		401115	N	N	66	N	00	N
184	20240701	100913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3690	-80	5	-2.12	1700127945	459197	14.74	3750	3760	3655	4900	2640	3770	3702.33	0.54	0	-5208	4026	3897	3811	3682	3596	3962	3747	74	1130	100	2630	5	1	73727108	2721	-127.24	3.38	12	0.62	-29.00	1091.00	7590	20230912	-51.38	2500	20230726	47.60	5090	-27.50	20240109	2925	26.15	20240416	7590	-51.38	20230912	2500	47.60	20230726	5.37	N	214680	100	73 억		401115	N	N	66	N	00	N
185	20240701	090911	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3715	-55	5	-1.46	746598820	201343	6.46	3750	3760	3655	4900	2640	3770	3707.97	0.54	0	7420	4026	3897	3811	3682	3596	3962	3747	74	1130	100	2630	5	1	73727108	2739	-128.10	3.41	12	0.27	-29.00	1091.00	7590	20230912	-51.05	2500	20230726	48.60	5090	-27.01	20240109	2925	27.01	20240416	7590	-51.05	20230912	2500	48.60	20230726	5.37	N	214680	100	73 억		401115	N	N	66	N	00	N