KissMeData/053450/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	160545	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6000	190	2	3.27	214943620	36529	78.37	5780	6030	5760	7550	4070	5810	5880.86	5.80	0	7766	6143	5976	5873	5706	5603	5925	5655	74	1740	500	4180	10	1	14792803	888	7.80	0.70	12	0.25	769.00	8528.00	9960	20230905	-39.76	5760	20240731	4.17	8670	-30.80	20240213	5760	4.17	20240731	9960	-39.76	20230905	5760	4.17	20240731	2.94	N	053450	500	73 억		858444	N	N	0	N	00	N
3	20240731	150548	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5990	180	2	3.10	190498090	32452	69.62	5780	6030	5760	7550	4070	5810	5870.15	5.80	0	7268	6143	5976	5873	5706	5603	5925	5655	74	1740	500	4180	10	1	14792803	886	7.79	0.70	12	0.22	769.00	8528.00	9960	20230905	-39.86	5760	20240731	3.99	8670	-30.91	20240213	5760	3.99	20240731	9960	-39.86	20230905	5760	3.99	20240731	2.94	N	053450	500	73 억		858444	N	N	0	N	00	N
4	20240731	140551	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5860	50	2	0.86	121901710	20962	44.97	5780	5900	5760	7550	4070	5810	5815.37	5.80	0	2860	6143	5976	5873	5706	5603	5925	5655	74	1740	500	4180	10	1	14792803	867	7.62	0.69	12	0.14	769.00	8528.00	9960	20230905	-41.16	5760	20240731	1.74	8670	-32.41	20240213	5760	1.74	20240731	9960	-41.16	20230905	5760	1.74	20240731	2.94	N	053450	500	73 억		858444	N	N	0	N	00	N
5	20240731	130550	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5860	50	2	0.86	107981050	18594	39.89	5780	5870	5760	7550	4070	5810	5807.31	5.80	0	2047	6143	5976	5873	5706	5603	5925	5655	74	1740	500	4180	10	1	14792803	867	7.62	0.69	12	0.13	769.00	8528.00	9960	20230905	-41.16	5760	20240731	1.74	8670	-32.41	20240213	5760	1.74	20240731	9960	-41.16	20230905	5760	1.74	20240731	2.94	N	053450	500	73 억		858444	N	N	0	N	00	N
6	20240731	120551	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5820	10	2	0.17	82612060	14249	30.57	5780	5850	5760	7550	4070	5810	5797.74	5.80	0	479	6143	5976	5873	5706	5603	5925	5655	74	1740	500	4180	10	1	14792803	861	7.57	0.68	12	0.10	769.00	8528.00	9960	20230905	-41.57	5760	20240731	1.04	8670	-32.87	20240213	5760	1.04	20240731	9960	-41.57	20230905	5760	1.04	20240731	2.94	N	053450	500	73 억		858444	N	N	0	N	00	N
7	20240731	110551	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5820	10	2	0.17	71875210	12396	26.59	5780	5850	5760	7550	4070	5810	5798.26	5.80	0	793	6143	5976	5873	5706	5603	5925	5655	74	1740	500	4180	10	1	14792803	861	7.57	0.68	12	0.08	769.00	8528.00	9960	20230905	-41.57	5760	20240731	1.04	8670	-32.87	20240213	5760	1.04	20240731	9960	-41.57	20230905	5760	1.04	20240731	2.94	N	053450	500	73 억		858444	N	N	0	N	00	N
8	20240731	100550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5830	20	2	0.34	41719810	7183	15.41	5780	5850	5770	7550	4070	5810	5808.13	5.80	0	1122	6143	5976	5873	5706	5603	5925	5655	74	1740	500	4180	10	1	14792803	862	7.58	0.68	12	0.05	769.00	8528.00	9960	20230905	-41.47	5760	20240725	1.22	8670	-32.76	20240213	5760	1.22	20240725	9960	-41.47	20230905	5760	1.22	20240725	2.94	N	053450	500	73 억		858444	N	N	0	N	00	N
9	20240731	090544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5830	20	2	0.34	462930	80	0.17	5780	5830	5780	7550	4070	5810	5786.62	5.80	0	-10	6143	5976	5873	5706	5603	5925	5655	74	1740	500	4180	10	1	14792803	862	7.58	0.68	12	0.00	769.00	8528.00	9960	20230905	-41.47	5760	20240725	1.22	8670	-32.76	20240213	5760	1.22	20240725	9960	-41.47	20230905	5760	1.22	20240725	2.94	N	053450	500	73 억		858444	N	N	0	N	00	N
10	20240730	160534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5810	-130	5	-2.19	265334020	45511	130.89	5940	6040	5770	7720	4160	5940	5829.99	5.89	0	-14366	6086	6012	5906	5832	5726	5960	5780	74	1780	500	4270	10	1	14792803	859	7.56	0.68	12	0.31	769.00	8528.00	9960	20230905	-41.67	5760	20240725	0.87	8670	-32.99	20240213	5760	0.87	20240725	9960	-41.67	20230905	5760	0.87	20240725	2.94	N	053450	500	73 억		871990	N	N	0	N	00	N
11	20240730	150544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5810	-130	5	-2.19	238304060	40862	117.52	5940	6040	5770	7720	4160	5940	5831.79	5.89	0	-14345	6086	6012	5906	5832	5726	5960	5780	74	1780	500	4270	10	1	14792803	859	7.56	0.68	12	0.28	769.00	8528.00	9960	20230905	-41.67	5760	20240725	0.87	8670	-32.99	20240213	5760	0.87	20240725	9960	-41.67	20230905	5760	0.87	20240725	2.94	N	053450	500	73 억		871990	N	N	0	N	00	N
12	20240730	140537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5820	-120	5	-2.02	199929750	34275	98.57	5940	6040	5770	7720	4160	5940	5832.95	5.89	0	-14208	6086	6012	5906	5832	5726	5960	5780	74	1780	500	4270	10	1	14792803	861	7.57	0.68	12	0.23	769.00	8528.00	9960	20230905	-41.57	5760	20240725	1.04	8670	-32.87	20240213	5760	1.04	20240725	9960	-41.57	20230905	5760	1.04	20240725	2.94	N	053450	500	73 억		871990	N	N	0	N	00	N
13	20240730	130542	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5800	-140	5	-2.36	182637100	31306	90.03	5940	6040	5770	7720	4160	5940	5833.76	5.89	0	-14235	6086	6012	5906	5832	5726	5960	5780	74	1780	500	4270	10	1	14792803	858	7.54	0.68	12	0.21	769.00	8528.00	9960	20230905	-41.77	5760	20240725	0.69	8670	-33.10	20240213	5760	0.69	20240725	9960	-41.77	20230905	5760	0.69	20240725	2.94	N	053450	500	73 억		871990	N	N	0	N	00	N
14	20240730	120537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5810	-130	5	-2.19	173694020	29766	85.61	5940	6040	5770	7720	4160	5940	5835.14	5.89	0	-14183	6086	6012	5906	5832	5726	5960	5780	74	1780	500	4270	10	1	14792803	859	7.56	0.68	12	0.20	769.00	8528.00	9960	20230905	-41.67	5760	20240725	0.87	8670	-32.99	20240213	5760	0.87	20240725	9960	-41.67	20230905	5760	0.87	20240725	2.94	N	053450	500	73 억		871990	N	N	0	N	00	N
15	20240730	110543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5820	-120	5	-2.02	155885290	26701	76.79	5940	6040	5770	7720	4160	5940	5837.99	5.89	0	-12719	6086	6012	5906	5832	5726	5960	5780	74	1780	500	4270	10	1	14792803	861	7.57	0.68	12	0.18	769.00	8528.00	9960	20230905	-41.57	5760	20240725	1.04	8670	-32.87	20240213	5760	1.04	20240725	9960	-41.57	20230905	5760	1.04	20240725	2.94	N	053450	500	73 억		871990	N	N	0	N	00	N
16	20240730	100542	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5820	-120	5	-2.02	114275890	19536	56.18	5940	6040	5770	7720	4160	5940	5849.27	5.89	0	-12321	6086	6012	5906	5832	5726	5960	5780	74	1780	500	4270	10	1	14792803	861	7.57	0.68	12	0.13	769.00	8528.00	9960	20230905	-41.57	5760	20240725	1.04	8670	-32.87	20240213	5760	1.04	20240725	9960	-41.57	20230905	5760	1.04	20240725	2.94	N	053450	500	73 억		871990	N	N	0	N	00	N
17	20240730	090545	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5880	-60	5	-1.01	20418280	3442	9.90	5940	6040	5880	7720	4160	5940	5931.98	5.89	0	-1547	6086	6012	5906	5832	5726	5960	5780	74	1780	500	4270	10	1	14792803	870	7.65	0.69	12	0.02	769.00	8528.00	9960	20230905	-40.96	5760	20240725	2.08	8670	-32.18	20240213	5760	2.08	20240725	9960	-40.96	20230905	5760	2.08	20240725	2.94	N	053450	500	73 억		871990	N	N	0	N	00	N
18	20240729	160535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5940	80	2	1.37	203794890	34745	96.65	5980	5980	5800	7610	4110	5860	5865.42	5.88	0	378	6013	5936	5873	5796	5733	5905	5765	74	1750	500	4210	10	1	14792803	879	7.72	0.70	12	0.23	769.00	8528.00	9960	20230905	-40.36	5760	20240725	3.12	8670	-31.49	20240213	5760	3.12	20240725	9960	-40.36	20230905	5760	3.12	20240725	2.97	N	053450	500	73 억		869230	N	N	0	N	00	N
19	20240729	150541	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5900	40	2	0.68	169917130	29004	80.68	5980	5980	5800	7610	4110	5860	5858.40	5.88	0	-98	6013	5936	5873	5796	5733	5905	5765	74	1750	500	4210	10	1	14792803	873	7.67	0.69	12	0.20	769.00	8528.00	9960	20230905	-40.76	5760	20240725	2.43	8670	-31.95	20240213	5760	2.43	20240725	9960	-40.76	20230905	5760	2.43	20240725	2.97	N	053450	500	73 억		869230	N	N	0	N	00	N
20	20240729	140544	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5880	20	2	0.34	137452000	23490	65.34	5980	5980	5800	7610	4110	5860	5851.51	5.88	0	-1116	6013	5936	5873	5796	5733	5905	5765	74	1750	500	4210	10	1	14792803	870	7.65	0.69	12	0.16	769.00	8528.00	9960	20230905	-40.96	5760	20240725	2.08	8670	-32.18	20240213	5760	2.08	20240725	9960	-40.96	20230905	5760	2.08	20240725	2.97	N	053450	500	73 억		869230	N	N	0	N	00	N
21	20240729	130546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5860	0	3	0.00	127728870	21834	60.74	5980	5980	5800	7610	4110	5860	5850.00	5.88	0	-1492	6013	5936	5873	5796	5733	5905	5765	74	1750	500	4210	10	1	14792803	867	7.62	0.69	12	0.15	769.00	8528.00	9960	20230905	-41.16	5760	20240725	1.74	8670	-32.41	20240213	5760	1.74	20240725	9960	-41.16	20230905	5760	1.74	20240725	2.97	N	053450	500	73 억		869230	N	N	0	N	00	N
22	20240729	120540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5850	-10	5	-0.17	112248180	19192	53.39	5980	5980	5800	7610	4110	5860	5848.70	5.88	0	-1667	6013	5936	5873	5796	5733	5905	5765	74	1750	500	4210	10	1	14792803	865	7.61	0.69	12	0.13	769.00	8528.00	9960	20230905	-41.27	5760	20240725	1.56	8670	-32.53	20240213	5760	1.56	20240725	9960	-41.27	20230905	5760	1.56	20240725	2.97	N	053450	500	73 억		869230	N	N	0	N	00	N
23	20240729	110540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5860	0	3	0.00	90024910	15391	42.81	5980	5980	5800	7610	4110	5860	5849.19	5.88	0	-594	6013	5936	5873	5796	5733	5905	5765	74	1750	500	4210	10	1	14792803	867	7.62	0.69	12	0.10	769.00	8528.00	9960	20230905	-41.16	5760	20240725	1.74	8670	-32.41	20240213	5760	1.74	20240725	9960	-41.16	20230905	5760	1.74	20240725	2.97	N	053450	500	73 억		869230	N	N	0	N	00	N
24	20240729	100537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5840	-20	5	-0.34	79621580	13615	37.87	5980	5980	5800	7610	4110	5860	5848.08	5.88	0	339	6013	5936	5873	5796	5733	5905	5765	74	1750	500	4210	10	1	14792803	864	7.59	0.68	12	0.09	769.00	8528.00	9960	20230905	-41.37	5760	20240725	1.39	8670	-32.64	20240213	5760	1.39	20240725	9960	-41.37	20230905	5760	1.39	20240725	2.97	N	053450	500	73 억		869230	N	N	0	N	00	N
25	20240729	090536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5920	60	2	1.02	6900720	1155	3.21	5980	5980	5870	7610	4110	5860	5974.65	5.88	0	-458	6013	5936	5873	5796	5733	5905	5765	74	1750	500	4210	10	1	14792803	876	7.70	0.69	12	0.01	769.00	8528.00	9960	20230905	-40.56	5760	20240725	2.78	8670	-31.72	20240213	5760	2.78	20240725	9960	-40.56	20230905	5760	2.78	20240725	2.97	N	053450	500	73 억		869230	N	N	0	N	00	N
26	20240726	160528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5860	-50	5	-0.85	210896060	35949	64.53	5900	5950	5810	7680	4140	5910	5866.54	5.91	0	-5057	6050	5980	5870	5800	5690	6015	5835	74	1770	500	4250	10	1	14792803	867	7.62	0.69	12	0.24	769.00	8528.00	9960	20230905	-41.16	5760	20240725	1.74	8670	-32.41	20240213	5760	1.74	20240725	9960	-41.16	20230905	5760	1.74	20240725	3.03	N	053450	500	73 억		873804	N	N	0	N	00	N
27	20240726	150533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5870	-40	5	-0.68	203508030	34688	62.27	5900	5950	5810	7680	4140	5910	5866.81	5.91	0	-5134	6050	5980	5870	5800	5690	6015	5835	74	1770	500	4250	10	1	14792803	868	7.63	0.69	12	0.23	769.00	8528.00	9960	20230905	-41.06	5760	20240725	1.91	8670	-32.30	20240213	5760	1.91	20240725	9960	-41.06	20230905	5760	1.91	20240725	3.03	N	053450	500	73 억		873804	N	N	0	N	00	N
28	20240726	140535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5880	-30	5	-0.51	175902040	29978	53.81	5900	5950	5810	7680	4140	5910	5867.70	5.91	0	-5323	6050	5980	5870	5800	5690	6015	5835	74	1770	500	4250	10	1	14792803	870	7.65	0.69	12	0.20	769.00	8528.00	9960	20230905	-40.96	5760	20240725	2.08	8670	-32.18	20240213	5760	2.08	20240725	9960	-40.96	20230905	5760	2.08	20240725	3.03	N	053450	500	73 억		873804	N	N	0	N	00	N
29	20240726	130535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5890	-20	5	-0.34	151418580	25802	46.31	5900	5950	5810	7680	4140	5910	5868.48	5.91	0	-2780	6050	5980	5870	5800	5690	6015	5835	74	1770	500	4250	10	1	14792803	871	7.66	0.69	12	0.17	769.00	8528.00	9960	20230905	-40.86	5760	20240725	2.26	8670	-32.06	20240213	5760	2.26	20240725	9960	-40.86	20230905	5760	2.26	20240725	3.03	N	053450	500	73 억		873804	N	N	0	N	00	N
30	20240726	120538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5880	-30	5	-0.51	141159500	24056	43.18	5900	5950	5810	7680	4140	5910	5867.95	5.91	0	-2455	6050	5980	5870	5800	5690	6015	5835	74	1770	500	4250	10	1	14792803	870	7.65	0.69	12	0.16	769.00	8528.00	9960	20230905	-40.96	5760	20240725	2.08	8670	-32.18	20240213	5760	2.08	20240725	9960	-40.96	20230905	5760	2.08	20240725	3.03	N	053450	500	73 억		873804	N	N	0	N	00	N
31	20240726	110536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5860	-50	5	-0.85	112985840	19261	34.57	5900	5950	5810	7680	4140	5910	5866.04	5.91	0	-3975	6050	5980	5870	5800	5690	6015	5835	74	1770	500	4250	10	1	14792803	867	7.62	0.69	12	0.13	769.00	8528.00	9960	20230905	-41.16	5760	20240725	1.74	8670	-32.41	20240213	5760	1.74	20240725	9960	-41.16	20230905	5760	1.74	20240725	3.03	N	053450	500	73 억		873804	N	N	0	N	00	N
32	20240726	100536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5880	-30	5	-0.51	89458700	15243	27.36	5900	5950	5810	7680	4140	5910	5868.84	5.91	0	-4481	6050	5980	5870	5800	5690	6015	5835	74	1770	500	4250	10	1	14792803	870	7.65	0.69	12	0.10	769.00	8528.00	9960	20230905	-40.96	5760	20240725	2.08	8670	-32.18	20240213	5760	2.08	20240725	9960	-40.96	20230905	5760	2.08	20240725	3.03	N	053450	500	73 억		873804	N	N	0	N	00	N
33	20240726	090531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5910	0	3	0.00	13807110	2342	4.20	5900	5920	5880	7680	4140	5910	5895.44	5.91	0	128	6050	5980	5870	5800	5690	6015	5835	74	1770	500	4250	10	1	14792803	874	7.69	0.69	12	0.02	769.00	8528.00	9960	20230905	-40.66	5760	20240725	2.60	8670	-31.83	20240213	5760	2.60	20240725	9960	-40.66	20230905	5760	2.60	20240725	3.03	N	053450	500	73 억		873804	N	N	0	N	00	N
34	20240725	160532	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5910	-40	5	-0.67	324848880	55539	64.86	5760	5940	5760	7730	4170	5950	5849.02	5.88	0	3083	6243	6096	6013	5866	5783	6055	5825	74	1780	500	4280	10	1	14792803	874	7.69	0.69	12	0.38	769.00	8528.00	9960	20230905	-40.66	5760	20240725	2.60	8670	-31.83	20240213	5760	2.60	20240725	9960	-40.66	20230905	5760	2.60	20240725	3.12	N	053450	500	73 억		869146	N	N	0	N	00	N
35	20240725	150540	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5920	-30	5	-0.50	316304170	54089	63.17	5760	5940	5760	7730	4170	5950	5847.85	5.88	0	2896	6243	6096	6013	5866	5783	6055	5825	74	1780	500	4280	10	1	14792803	876	7.70	0.69	12	0.37	769.00	8528.00	9960	20230905	-40.56	5760	20240725	2.78	8670	-31.72	20240213	5760	2.78	20240725	9960	-40.56	20230905	5760	2.78	20240725	3.12	N	053450	500	73 억		869146	N	N	0	N	00	N
36	20240725	140539	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5910	-40	5	-0.67	287693630	49251	57.52	5760	5940	5760	7730	4170	5950	5841.38	5.88	0	3037	6243	6096	6013	5866	5783	6055	5825	74	1780	500	4280	10	1	14792803	874	7.69	0.69	12	0.33	769.00	8528.00	9960	20230905	-40.66	5760	20240725	2.60	8670	-31.83	20240213	5760	2.60	20240725	9960	-40.66	20230905	5760	2.60	20240725	3.12	N	053450	500	73 억		869146	N	N	0	N	00	N
37	20240725	130534	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5870	-80	5	-1.34	235811350	40460	47.25	5760	5920	5760	7730	4170	5950	5828.26	5.88	0	2286	6243	6096	6013	5866	5783	6055	5825	74	1780	500	4280	10	1	14792803	868	7.63	0.69	12	0.27	769.00	8528.00	9960	20230905	-41.06	5760	20240725	1.91	8670	-32.30	20240213	5760	1.91	20240725	9960	-41.06	20230905	5760	1.91	20240725	3.12	N	053450	500	73 억		869146	N	N	0	N	00	N
38	20240725	120536	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5880	-70	5	-1.18	208969750	35901	41.93	5760	5920	5760	7730	4170	5950	5820.72	5.88	0	1829	6243	6096	6013	5866	5783	6055	5825	74	1780	500	4280	10	1	14792803	870	7.65	0.69	12	0.24	769.00	8528.00	9960	20230905	-40.96	5760	20240725	2.08	8670	-32.18	20240213	5760	2.08	20240725	9960	-40.96	20230905	5760	2.08	20240725	3.12	N	053450	500	73 억		869146	N	N	0	N	00	N
39	20240725	110534	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5840	-110	5	-1.85	196985870	33858	39.54	5760	5920	5760	7730	4170	5950	5818.00	5.88	0	606	6243	6096	6013	5866	5783	6055	5825	74	1780	500	4280	10	1	14792803	864	7.59	0.68	12	0.23	769.00	8528.00	9960	20230905	-41.37	5760	20240725	1.39	8670	-32.64	20240213	5760	1.39	20240725	9960	-41.37	20230905	5760	1.39	20240725	3.12	N	053450	500	73 억		869146	N	N	0	N	00	N
40	20240725	100534	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5840	-110	5	-1.85	137787110	23685	27.66	5760	5920	5760	7730	4170	5950	5817.48	5.88	0	-1415	6243	6096	6013	5866	5783	6055	5825	74	1780	500	4280	10	1	14792803	864	7.59	0.68	12	0.16	769.00	8528.00	9960	20230905	-41.37	5760	20240725	1.39	8670	-32.64	20240213	5760	1.39	20240725	9960	-41.37	20230905	5760	1.39	20240725	3.12	N	053450	500	73 억		869146	N	N	0	N	00	N
41	20240725	090531	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5890	-60	5	-1.01	61248850	10598	12.38	5760	5890	5760	7730	4170	5950	5779.28	5.88	0	2479	6243	6096	6013	5866	5783	6055	5825	74	1780	500	4280	10	1	14792803	871	7.66	0.69	12	0.07	769.00	8528.00	9960	20230905	-40.86	5760	20240725	2.26	8670	-32.06	20240213	5760	2.26	20240725	9960	-40.86	20230905	5760	2.26	20240725	3.12	N	053450	500	73 억		869146	N	N	0	N	00	N
42	20240724	160528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5950	-190	5	-3.09	509246810	84588	61.37	6140	6160	5930	7980	4300	6140	6020.34	5.93	0	-11096	6460	6300	6070	5910	5680	6335	5945	74	1840	500	4420	10	1	14792803	880	7.74	0.70	12	0.57	769.00	8528.00	9960	20230905	-40.26	5840	20240723	1.88	8670	-31.37	20240213	5840	1.88	20240723	9960	-40.26	20230905	5840	1.88	20240723	3.47	N	053450	500	73 억		877683	N	N	0	N	00	N
43	20240724	150537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6010	-130	5	-2.12	402131740	66604	48.32	6140	6160	5950	7980	4300	6140	6037.65	5.93	0	-12939	6460	6300	6070	5910	5680	6335	5945	74	1840	500	4420	10	1	14792803	889	7.82	0.70	12	0.45	769.00	8528.00	9960	20230905	-39.66	5840	20240723	2.91	8670	-30.68	20240213	5840	2.91	20240723	9960	-39.66	20230905	5840	2.91	20240723	3.47	N	053450	500	73 억		877683	N	N	0	N	00	N
44	20240724	140534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6010	-130	5	-2.12	330043520	54558	39.58	6140	6160	5950	7980	4300	6140	6049.40	5.93	0	-11242	6460	6300	6070	5910	5680	6335	5945	74	1840	500	4420	10	1	14792803	889	7.82	0.70	12	0.37	769.00	8528.00	9960	20230905	-39.66	5840	20240723	2.91	8670	-30.68	20240213	5840	2.91	20240723	9960	-39.66	20230905	5840	2.91	20240723	3.47	N	053450	500	73 억		877683	N	N	0	N	00	N
45	20240724	130537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	-110	5	-1.79	220059740	36233	26.29	6140	6160	5950	7980	4300	6140	6073.46	5.93	0	-6847	6460	6300	6070	5910	5680	6335	5945	74	1840	500	4420	10	1	14792803	892	7.84	0.71	12	0.24	769.00	8528.00	9960	20230905	-39.46	5840	20240723	3.25	8670	-30.45	20240213	5840	3.25	20240723	9960	-39.46	20230905	5840	3.25	20240723	3.47	N	053450	500	73 억		877683	N	N	0	N	00	N
46	20240724	120539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6040	-100	5	-1.63	178049440	29266	21.23	6140	6160	5950	7980	4300	6140	6083.83	5.93	0	-2106	6460	6300	6070	5910	5680	6335	5945	74	1840	500	4420	10	1	14792803	893	7.85	0.71	12	0.20	769.00	8528.00	9960	20230905	-39.36	5840	20240723	3.42	8670	-30.33	20240213	5840	3.42	20240723	9960	-39.36	20230905	5840	3.42	20240723	3.47	N	053450	500	73 억		877683	N	N	0	N	00	N
47	20240724	110535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6090	-50	5	-0.81	143918360	23625	17.14	6140	6160	5950	7980	4300	6140	6091.78	5.93	0	-350	6460	6300	6070	5910	5680	6335	5945	74	1840	500	4420	10	1	14792803	901	7.92	0.71	12	0.16	769.00	8528.00	9960	20230905	-38.86	5840	20240723	4.28	8670	-29.76	20240213	5840	4.28	20240723	9960	-38.86	20230905	5840	4.28	20240723	3.47	N	053450	500	73 억		877683	N	N	0	N	00	N
48	20240724	100534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6160	20	2	0.33	84809900	13934	10.11	6140	6160	5950	7980	4300	6140	6086.54	5.93	0	552	6460	6300	6070	5910	5680	6335	5945	74	1840	500	4420	10	1	14792803	911	8.01	0.72	12	0.09	769.00	8528.00	9960	20230905	-38.15	5840	20240723	5.48	8670	-28.95	20240213	5840	5.48	20240723	9960	-38.15	20230905	5840	5.48	20240723	3.47	N	053450	500	73 억		877683	N	N	0	N	00	N
49	20240724	090533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6070	-70	5	-1.14	17010870	2801	2.03	6140	6140	5950	7980	4300	6140	6073.12	5.93	0	-940	6460	6300	6070	5910	5680	6335	5945	74	1840	500	4420	10	1	14792803	898	7.89	0.71	12	0.02	769.00	8528.00	9960	20230905	-39.06	5840	20240723	3.94	8670	-29.99	20240213	5840	3.94	20240723	9960	-39.06	20230905	5840	3.94	20240723	3.47	N	053450	500	73 억		877683	N	N	0	N	00	N
50	20240723	160525	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6140	0	3	0.00	828003550	137558	96.73	6140	6230	5840	7980	4300	6140	6018.23	5.72	0	30366	6606	6372	6246	6012	5886	6310	5950	74	1840	500	4420	10	1	14792803	908	7.98	0.72	12	0.93	769.00	8528.00	9960	20230905	-38.35	5840	20240723	5.14	8670	-29.18	20240213	5840	5.14	20240723	9960	-38.35	20230905	5840	5.14	20240723	3.49	N	053450	500	73 억		846592	N	N	0	N	00	N
51	20240723	150539	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6140	0	3	0.00	801940840	133308	93.74	6140	6230	5840	7980	4300	6140	6015.70	5.72	0	30777	6606	6372	6246	6012	5886	6310	5950	74	1840	500	4420	10	1	14792803	908	7.98	0.72	12	0.90	769.00	8528.00	9960	20230905	-38.35	5840	20240723	5.14	8670	-29.18	20240213	5840	5.14	20240723	9960	-38.35	20230905	5840	5.14	20240723	3.49	N	053450	500	73 억		846592	N	N	0	N	00	N
52	20240723	140527	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6090	-50	5	-0.81	769784400	128054	90.05	6140	6230	5840	7980	4300	6140	6011.40	5.72	0	30634	6606	6372	6246	6012	5886	6310	5950	74	1840	500	4420	10	1	14792803	901	7.92	0.71	12	0.87	769.00	8528.00	9960	20230905	-38.86	5840	20240723	4.28	8670	-29.76	20240213	5840	4.28	20240723	9960	-38.86	20230905	5840	4.28	20240723	3.49	N	053450	500	73 억		846592	N	N	0	N	00	N
53	20240723	130526	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6040	-100	5	-1.63	728312820	121242	85.26	6140	6230	5840	7980	4300	6140	6007.10	5.72	0	27039	6606	6372	6246	6012	5886	6310	5950	74	1840	500	4420	10	1	14792803	893	7.85	0.71	12	0.82	769.00	8528.00	9960	20230905	-39.36	5840	20240723	3.42	8670	-30.33	20240213	5840	3.42	20240723	9960	-39.36	20230905	5840	3.42	20240723	3.49	N	053450	500	73 억		846592	N	N	0	N	00	N
54	20240723	120530	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	6000	-140	5	-2.28	654204360	108916	76.59	6140	6230	5840	7980	4300	6140	6006.50	5.72	0	18560	6606	6372	6246	6012	5886	6310	5950	74	1840	500	4420	10	1	14792803	888	7.80	0.70	12	0.74	769.00	8528.00	9960	20230905	-39.76	5840	20240723	2.74	8670	-30.80	20240213	5840	2.74	20240723	9960	-39.76	20230905	5840	2.74	20240723	3.49	N	053450	500	73 억		846592	N	N	0	N	00	N
55	20240723	110532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6080	-60	5	-0.98	157755910	25724	18.09	6140	6230	6060	7980	4300	6140	6132.64	5.72	0	-4208	6606	6372	6246	6012	5886	6310	5950	74	1840	500	4420	10	1	14792803	899	7.91	0.71	12	0.17	769.00	8528.00	9960	20230905	-38.96	5900	20231024	3.05	8670	-29.87	20240213	6060	0.33	20240723	9960	-38.96	20230905	5900	3.05	20231024	3.49	N	053450	500	73 억		846592	N	N	0	N	00	N
56	20240723	100530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6210	70	2	1.14	49789900	8047	5.66	6140	6230	6140	7980	4300	6140	6187.39	5.72	0	-1106	6606	6372	6246	6012	5886	6310	5950	74	1840	500	4420	10	1	14792803	919	8.08	0.73	12	0.05	769.00	8528.00	9960	20230905	-37.65	5900	20231024	5.25	8670	-28.37	20240213	6120	1.47	20240722	9960	-37.65	20230905	5900	5.25	20231024	3.49	N	053450	500	73 억		846592	N	N	0	N	00	N
57	20240723	090532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6230	90	2	1.47	27660220	4481	3.15	6140	6230	6140	7980	4300	6140	6172.78	5.72	0	729	6606	6372	6246	6012	5886	6310	5950	74	1840	500	4420	10	1	14792803	922	8.10	0.73	12	0.03	769.00	8528.00	9960	20230905	-37.45	5900	20231024	5.59	8670	-28.14	20240213	6120	1.80	20240722	9960	-37.45	20230905	5900	5.59	20231024	3.49	N	053450	500	73 억		846592	N	N	0	N	00	N
58	20240722	160524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6140	-280	5	-4.36	880022410	141797	240.38	6420	6480	6120	8340	4500	6420	6206.45	5.55	0	25948	6600	6510	6440	6350	6280	6475	6315	74	1920	500	4620	10	1	14792803	908	7.98	0.72	12	0.96	769.00	8528.00	9960	20230905	-38.35	5900	20231024	4.07	8670	-29.18	20240213	6120	0.33	20240722	9960	-38.35	20230905	5900	4.07	20231024	3.55	N	053450	500	73 억		821068	N	N	0	N	00	N
59	20240722	150531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6150	-270	5	-4.21	750303090	120662	204.55	6420	6480	6120	8340	4500	6420	6218.22	5.55	0	15778	6600	6510	6440	6350	6280	6475	6315	74	1920	500	4620	10	1	14792803	910	8.00	0.72	12	0.82	769.00	8528.00	9960	20230905	-38.25	5900	20231024	4.24	8670	-29.07	20240213	6120	0.49	20240722	9960	-38.25	20230905	5900	4.24	20231024	3.55	N	053450	500	73 억		821068	N	N	0	N	00	N
60	20240722	140531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6190	-230	5	-3.58	627262710	100692	170.70	6420	6480	6120	8340	4500	6420	6229.52	5.55	0	2412	6600	6510	6440	6350	6280	6475	6315	74	1920	500	4620	10	1	14792803	916	8.05	0.73	12	0.68	769.00	8528.00	9960	20230905	-37.85	5900	20231024	4.92	8670	-28.60	20240213	6120	1.14	20240722	9960	-37.85	20230905	5900	4.92	20231024	3.55	N	053450	500	73 억		821068	N	N	0	N	00	N
61	20240722	130527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6210	-210	5	-3.27	587942680	94358	159.96	6420	6480	6120	8340	4500	6420	6230.98	5.55	0	1051	6600	6510	6440	6350	6280	6475	6315	74	1920	500	4620	10	1	14792803	919	8.08	0.73	12	0.64	769.00	8528.00	9960	20230905	-37.65	5900	20231024	5.25	8670	-28.37	20240213	6120	1.47	20240722	9960	-37.65	20230905	5900	5.25	20231024	3.55	N	053450	500	73 억		821068	N	N	0	N	00	N
62	20240722	120529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6190	-230	5	-3.58	552921090	88708	150.38	6420	6480	6120	8340	4500	6420	6233.05	5.55	0	1278	6600	6510	6440	6350	6280	6475	6315	74	1920	500	4620	10	1	14792803	916	8.05	0.73	12	0.60	769.00	8528.00	9960	20230905	-37.85	5900	20231024	4.92	8670	-28.60	20240213	6120	1.14	20240722	9960	-37.85	20230905	5900	4.92	20231024	3.55	N	053450	500	73 억		821068	N	N	0	N	00	N
63	20240722	110526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6190	-230	5	-3.58	391568990	62550	106.04	6420	6480	6140	8340	4500	6420	6260.10	5.55	0	-5334	6600	6510	6440	6350	6280	6475	6315	74	1920	500	4620	10	1	14792803	916	8.05	0.73	12	0.42	769.00	8528.00	9960	20230905	-37.85	5900	20231024	4.92	8670	-28.60	20240213	6140	0.81	20240722	9960	-37.85	20230905	5900	4.92	20231024	3.55	N	053450	500	73 억		821068	N	N	0	N	00	N
64	20240722	100528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6290	-130	5	-2.02	137850400	21742	36.86	6420	6480	6270	8340	4500	6420	6340.28	5.55	0	-6896	6600	6510	6440	6350	6280	6475	6315	74	1920	500	4620	10	1	14792803	930	8.18	0.74	12	0.15	769.00	8528.00	9960	20230905	-36.85	5900	20231024	6.61	8670	-27.45	20240213	6270	0.32	20240722	9960	-36.85	20230905	5900	6.61	20231024	3.55	N	053450	500	73 억		821068	N	N	0	N	00	N
65	20240722	090526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6480	60	2	0.93	3404100	530	0.90	6420	6480	6400	8340	4500	6420	6422.83	5.55	0	-275	6600	6510	6440	6350	6280	6475	6315	74	1920	500	4620	10	1	14792803	959	8.43	0.76	12	0.00	769.00	8528.00	9960	20230905	-34.94	5900	20231024	9.83	8670	-25.26	20240213	6370	1.73	20240719	9960	-34.94	20230905	5900	9.83	20231024	3.55	N	053450	500	73 억		821068	N	N	0	N	00	N
66	20240719	160516	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6420	-110	5	-1.68	366403510	57040	47.10	6470	6530	6370	8480	4580	6530	6423.63	5.59	0	-7490	6736	6632	6566	6462	6396	6600	6430	74	1950	500	4700	10	1	14792803	950	8.35	0.75	12	0.39	769.00	8528.00	9960	20230905	-35.54	5900	20231024	8.81	8670	-25.95	20240213	6370	0.78	20240719	9960	-35.54	20230905	5900	8.81	20231024	3.57	N	053450	500	73 억		826379	N	N	0	N	00	N
67	20240719	150521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6410	-120	5	-1.84	339058920	52774	43.58	6470	6530	6370	8480	4580	6530	6424.73	5.59	0	-7288	6736	6632	6566	6462	6396	6600	6430	74	1950	500	4700	10	1	14792803	948	8.34	0.75	12	0.36	769.00	8528.00	9960	20230905	-35.64	5900	20231024	8.64	8670	-26.07	20240213	6370	0.63	20240719	9960	-35.64	20230905	5900	8.64	20231024	3.57	N	053450	500	73 억		826379	N	N	0	N	00	N
68	20240719	140526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6410	-120	5	-1.84	311200960	48435	39.99	6470	6530	6370	8480	4580	6530	6425.13	5.59	0	-8379	6736	6632	6566	6462	6396	6600	6430	74	1950	500	4700	10	1	14792803	948	8.34	0.75	12	0.33	769.00	8528.00	9960	20230905	-35.64	5900	20231024	8.64	8670	-26.07	20240213	6370	0.63	20240719	9960	-35.64	20230905	5900	8.64	20231024	3.57	N	053450	500	73 억		826379	N	N	0	N	00	N
69	20240719	130517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6410	-120	5	-1.84	289437270	45038	37.19	6470	6530	6370	8480	4580	6530	6426.51	5.59	0	-7136	6736	6632	6566	6462	6396	6600	6430	74	1950	500	4700	10	1	14792803	948	8.34	0.75	12	0.30	769.00	8528.00	9960	20230905	-35.64	5900	20231024	8.64	8670	-26.07	20240213	6370	0.63	20240719	9960	-35.64	20230905	5900	8.64	20231024	3.57	N	053450	500	73 억		826379	N	N	0	N	00	N
70	20240719	120517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	-140	5	-2.14	264369840	41116	33.95	6470	6530	6370	8480	4580	6530	6429.85	5.59	0	-6874	6736	6632	6566	6462	6396	6600	6430	74	1950	500	4700	10	1	14792803	945	8.31	0.75	12	0.28	769.00	8528.00	9960	20230905	-35.84	5900	20231024	8.31	8670	-26.30	20240213	6370	0.31	20240719	9960	-35.84	20230905	5900	8.31	20231024	3.57	N	053450	500	73 억		826379	N	N	0	N	00	N
71	20240719	110520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	-140	5	-2.14	222616490	34580	28.55	6470	6530	6390	8480	4580	6530	6437.72	5.59	0	-6692	6736	6632	6566	6462	6396	6600	6430	74	1950	500	4700	10	1	14792803	945	8.31	0.75	12	0.23	769.00	8528.00	9960	20230905	-35.84	5900	20231024	8.31	8670	-26.30	20240213	6390	0.00	20240719	9960	-35.84	20230905	5900	8.31	20231024	3.57	N	053450	500	73 억		826379	N	N	0	N	00	N
72	20240719	100438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	-80	5	-1.23	120452150	18649	15.40	6470	6530	6420	8480	4580	6530	6458.91	5.59	0	829	6736	6632	6566	6462	6396	6600	6430	74	1950	500	4700	10	1	14792803	954	8.39	0.76	12	0.13	769.00	8528.00	9960	20230905	-35.24	5900	20231024	9.32	8670	-25.61	20240213	6420	0.47	20240719	9960	-35.24	20230905	5900	9.32	20231024	3.57	N	053450	500	73 억		826379	N	N	0	N	00	N
73	20240719	090530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6470	-60	5	-0.92	12665030	1955	1.61	6470	6530	6470	8480	4580	6530	6478.28	5.59	0	-367	6736	6632	6566	6462	6396	6600	6430	74	1950	500	4700	10	1	14792803	957	8.41	0.76	12	0.01	769.00	8528.00	9960	20230905	-35.04	5900	20231024	9.66	8670	-25.37	20240213	6470	0.00	20240719	9960	-35.04	20230905	5900	9.66	20231024	3.57	N	053450	500	73 억		826379	N	N	0	N	00	N
74	20240718	160510	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6530	-180	5	-2.68	792721790	121031	241.64	6650	6670	6500	8720	4700	6710	6549.74	5.59	0	-2820	6836	6772	6736	6672	6636	6755	6655	74	2010	500	4830	10	1	14792803	966	8.49	0.77	12	0.82	769.00	8528.00	9960	20230905	-34.44	5900	20231024	10.68	8670	-24.68	20240213	6500	0.46	20240718	9960	-34.44	20230905	5900	10.68	20231024	3.50	N	053450	500	73 억		827028	N	N	0	N	00	N
75	20240718	150518	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6530	-180	5	-2.68	766417000	117003	233.59	6650	6670	6500	8720	4700	6710	6550.40	5.59	0	-2636	6836	6772	6736	6672	6636	6755	6655	74	2010	500	4830	10	1	14792803	966	8.49	0.77	12	0.79	769.00	8528.00	9960	20230905	-34.44	5900	20231024	10.68	8670	-24.68	20240213	6500	0.46	20240718	9960	-34.44	20230905	5900	10.68	20231024	3.50	N	053450	500	73 억		827028	N	N	0	N	00	N
76	20240718	140514	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6540	-170	5	-2.53	705010880	107623	214.87	6650	6670	6500	8720	4700	6710	6550.74	5.59	0	-1160	6836	6772	6736	6672	6636	6755	6655	74	2010	500	4830	10	1	14792803	967	8.50	0.77	12	0.73	769.00	8528.00	9960	20230905	-34.34	5900	20231024	10.85	8670	-24.57	20240213	6500	0.62	20240718	9960	-34.34	20230905	5900	10.85	20231024	3.50	N	053450	500	73 억		827028	N	N	0	N	00	N
77	20240718	130515	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6530	-180	5	-2.68	676206560	103204	206.05	6650	6670	6500	8720	4700	6710	6552.13	5.59	0	-462	6836	6772	6736	6672	6636	6755	6655	74	2010	500	4830	10	1	14792803	966	8.49	0.77	12	0.70	769.00	8528.00	9960	20230905	-34.44	5900	20231024	10.68	8670	-24.68	20240213	6500	0.46	20240718	9960	-34.44	20230905	5900	10.68	20231024	3.50	N	053450	500	73 억		827028	N	N	0	N	00	N
78	20240718	120514	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6540	-170	5	-2.53	598260150	91224	182.13	6650	6670	6500	8720	4700	6710	6558.14	5.59	0	-381	6836	6772	6736	6672	6636	6755	6655	74	2010	500	4830	10	1	14792803	967	8.50	0.77	12	0.62	769.00	8528.00	9960	20230905	-34.34	5900	20231024	10.85	8670	-24.57	20240213	6500	0.62	20240718	9960	-34.34	20230905	5900	10.85	20231024	3.50	N	053450	500	73 억		827028	N	N	0	N	00	N
79	20240718	110517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	-160	5	-2.38	503043360	76625	152.98	6650	6670	6500	8720	4700	6710	6565.00	5.59	0	2300	6836	6772	6736	6672	6636	6755	6655	74	2010	500	4830	10	1	14792803	969	8.52	0.77	12	0.52	769.00	8528.00	9960	20230905	-34.24	5900	20231024	11.02	8670	-24.45	20240213	6500	0.77	20240718	9960	-34.24	20230905	5900	11.02	20231024	3.50	N	053450	500	73 억		827028	N	N	0	N	00	N
80	20240718	100519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6580	-130	5	-1.94	400727520	61024	121.83	6650	6670	6500	8720	4700	6710	6566.72	5.59	0	3345	6836	6772	6736	6672	6636	6755	6655	74	2010	500	4830	10	1	14792803	973	8.56	0.77	12	0.41	769.00	8528.00	9960	20230905	-33.94	5900	20231024	11.53	8670	-24.11	20240213	6500	1.23	20240718	9960	-33.94	20230905	5900	11.53	20231024	3.50	N	053450	500	73 억		827028	N	N	0	N	00	N
81	20240718	090520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6660	-50	5	-0.75	10465610	1573	3.14	6650	6670	6640	8720	4700	6710	6653.24	5.59	0	127	6836	6772	6736	6672	6636	6755	6655	74	2010	500	4830	10	1	14792803	985	8.66	0.78	12	0.01	769.00	8528.00	9960	20230905	-33.13	5900	20231024	12.88	8670	-23.18	20240213	6550	1.68	20240411	9960	-33.13	20230905	5900	12.88	20231024	3.50	N	053450	500	73 억		827028	N	N	0	N	00	N
82	20240717	160540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6710	-90	5	-1.32	335353700	49715	114.98	6760	6800	6700	8840	4760	6800	6745.73	5.67	0	-14592	6926	6862	6786	6722	6646	6895	6755	74	2040	500	4890	10	1	14792803	993	8.73	0.79	12	0.34	769.00	8528.00	9960	20230905	-32.63	5900	20231024	13.73	8670	-22.61	20240213	6550	2.44	20240411	9960	-32.63	20230905	5900	13.73	20231024	3.49	N	053450	500	73 억		839481	N	N	0	N	00	N
83	20240717	150543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6740	-60	5	-0.88	256953000	38043	87.99	6760	6800	6730	8840	4760	6800	6754.28	5.67	0	-13257	6926	6862	6786	6722	6646	6895	6755	74	2040	500	4890	10	1	14792803	997	8.76	0.79	12	0.26	769.00	8528.00	9960	20230905	-32.33	5900	20231024	14.24	8670	-22.26	20240213	6550	2.90	20240411	9960	-32.33	20230905	5900	14.24	20231024	3.49	N	053450	500	73 억		839481	N	N	0	N	00	N
84	20240717	140540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6770	-30	5	-0.44	230538880	34131	78.94	6760	6800	6730	8840	4760	6800	6754.53	5.67	0	-11758	6926	6862	6786	6722	6646	6895	6755	74	2040	500	4890	10	1	14792803	1001	8.80	0.79	12	0.23	769.00	8528.00	9960	20230905	-32.03	5900	20231024	14.75	8670	-21.91	20240213	6550	3.36	20240411	9960	-32.03	20230905	5900	14.75	20231024	3.49	N	053450	500	73 억		839481	N	N	0	N	00	N
85	20240717	130539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6770	-30	5	-0.44	202098710	29932	69.23	6760	6800	6730	8840	4760	6800	6751.93	5.67	0	-10880	6926	6862	6786	6722	6646	6895	6755	74	2040	500	4890	10	1	14792803	1001	8.80	0.79	12	0.20	769.00	8528.00	9960	20230905	-32.03	5900	20231024	14.75	8670	-21.91	20240213	6550	3.36	20240411	9960	-32.03	20230905	5900	14.75	20231024	3.49	N	053450	500	73 억		839481	N	N	0	N	00	N
86	20240717	120540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6770	-30	5	-0.44	193116320	28607	66.16	6760	6800	6730	8840	4760	6800	6750.67	5.67	0	-10588	6926	6862	6786	6722	6646	6895	6755	74	2040	500	4890	10	1	14792803	1001	8.80	0.79	12	0.19	769.00	8528.00	9960	20230905	-32.03	5900	20231024	14.75	8670	-21.91	20240213	6550	3.36	20240411	9960	-32.03	20230905	5900	14.75	20231024	3.49	N	053450	500	73 억		839481	N	N	0	N	00	N
87	20240717	110539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6760	-40	5	-0.59	181574860	26904	62.22	6760	6800	6730	8840	4760	6800	6748.99	5.67	0	-9925	6926	6862	6786	6722	6646	6895	6755	74	2040	500	4890	10	1	14792803	1000	8.79	0.79	12	0.18	769.00	8528.00	9960	20230905	-32.13	5900	20231024	14.58	8670	-22.03	20240213	6550	3.21	20240411	9960	-32.13	20230905	5900	14.58	20231024	3.49	N	053450	500	73 억		839481	N	N	0	N	00	N
88	20240717	100539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6770	-30	5	-0.44	75793130	11218	25.94	6760	6800	6730	8840	4760	6800	6756.39	5.67	0	-3630	6926	6862	6786	6722	6646	6895	6755	74	2040	500	4890	10	1	14792803	1001	8.80	0.79	12	0.08	769.00	8528.00	9960	20230905	-32.03	5900	20231024	14.75	8670	-21.91	20240213	6550	3.36	20240411	9960	-32.03	20230905	5900	14.75	20231024	3.49	N	053450	500	73 억		839481	N	N	0	N	00	N
89	20240717	090438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6760	-40	5	-0.59	2365690	350	0.81	6760	6800	6740	8840	4760	6800	6759.11	5.67	0	-105	6926	6862	6786	6722	6646	6895	6755	74	2040	500	4890	10	1	14792803	1000	8.79	0.79	12	0.00	769.00	8528.00	9960	20230905	-32.13	5900	20231024	14.58	8670	-22.03	20240213	6550	3.21	20240411	9960	-32.13	20230905	5900	14.58	20231024	3.49	N	053450	500	73 억		839481	N	N	0	N	00	N
90	20240716	160540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	60	2	0.89	290174910	42928	83.50	6720	6850	6710	8760	4720	6740	6759.57	5.73	0	-11862	6906	6822	6756	6672	6606	6790	6640	74	2020	500	4850	10	1	14792803	1006	8.84	0.80	12	0.29	769.00	8528.00	9960	20230905	-31.73	5900	20231024	15.25	8670	-21.57	20240213	6550	3.82	20240411	9960	-31.73	20230905	5900	15.25	20231024	3.56	N	053450	500	73 억		848104	N	N	0	N	00	N
91	20240716	150546	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6770	30	2	0.45	264613730	39163	76.18	6720	6850	6710	8760	4720	6740	6756.73	5.73	0	-10497	6906	6822	6756	6672	6606	6790	6640	74	2020	500	4850	10	1	14792803	1001	8.80	0.79	12	0.26	769.00	8528.00	9960	20230905	-32.03	5900	20231024	14.75	8670	-21.91	20240213	6550	3.36	20240411	9960	-32.03	20230905	5900	14.75	20231024	3.56	N	053450	500	73 억		848104	N	N	0	N	00	N
92	20240716	140543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6750	10	2	0.15	239402130	35435	68.93	6720	6850	6710	8760	4720	6740	6756.09	5.73	0	-7955	6906	6822	6756	6672	6606	6790	6640	74	2020	500	4850	10	1	14792803	999	8.78	0.79	12	0.24	769.00	8528.00	9960	20230905	-32.23	5900	20231024	14.41	8670	-22.15	20240213	6550	3.05	20240411	9960	-32.23	20230905	5900	14.41	20231024	3.56	N	053450	500	73 억		848104	N	N	0	N	00	N
93	20240716	130545	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6710	-30	5	-0.45	210930230	31200	60.69	6720	6850	6710	8760	4720	6740	6760.58	5.73	0	-8178	6906	6822	6756	6672	6606	6790	6640	74	2020	500	4850	10	1	14792803	993	8.73	0.79	12	0.21	769.00	8528.00	9960	20230905	-32.63	5900	20231024	13.73	8670	-22.61	20240213	6550	2.44	20240411	9960	-32.63	20230905	5900	13.73	20231024	3.56	N	053450	500	73 억		848104	N	N	0	N	00	N
94	20240716	120542	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6760	20	2	0.30	180778130	26716	51.97	6720	6850	6720	8760	4720	6740	6766.66	5.73	0	-4465	6906	6822	6756	6672	6606	6790	6640	74	2020	500	4850	10	1	14792803	1000	8.79	0.79	12	0.18	769.00	8528.00	9960	20230905	-32.13	5900	20231024	14.58	8670	-22.03	20240213	6550	3.21	20240411	9960	-32.13	20230905	5900	14.58	20231024	3.56	N	053450	500	73 억		848104	N	N	0	N	00	N
95	20240716	110543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6740	0	3	0.00	174768110	25823	50.23	6720	6850	6720	8760	4720	6740	6767.92	5.73	0	-4564	6906	6822	6756	6672	6606	6790	6640	74	2020	500	4850	10	1	14792803	997	8.76	0.79	12	0.17	769.00	8528.00	9960	20230905	-32.33	5900	20231024	14.24	8670	-22.26	20240213	6550	2.90	20240411	9960	-32.33	20230905	5900	14.24	20231024	3.56	N	053450	500	73 억		848104	N	N	0	N	00	N
96	20240716	100543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6770	30	2	0.45	125882640	18568	36.12	6720	6850	6720	8760	4720	6740	6779.55	5.73	0	-2428	6906	6822	6756	6672	6606	6790	6640	74	2020	500	4850	10	1	14792803	1001	8.80	0.79	12	0.13	769.00	8528.00	9960	20230905	-32.03	5900	20231024	14.75	8670	-21.91	20240213	6550	3.36	20240411	9960	-32.03	20230905	5900	14.75	20231024	3.56	N	053450	500	73 억		848104	N	N	0	N	00	N
97	20240716	090541	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6780	40	2	0.59	3113280	463	0.90	6720	6780	6720	8760	4720	6740	6724.15	5.73	0	23	6906	6822	6756	6672	6606	6790	6640	74	2020	500	4850	10	1	14792803	1003	8.82	0.80	12	0.00	769.00	8528.00	9960	20230905	-31.93	5900	20231024	14.92	8670	-21.80	20240213	6550	3.51	20240411	9960	-31.93	20230905	5900	14.92	20231024	3.56	N	053450	500	73 억		848104	N	N	0	N	00	N
98	20240715	160534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6740	-30	5	-0.44	345228930	51376	64.27	6830	6840	6690	8800	4740	6770	6719.65	5.71	0	2546	6990	6880	6820	6710	6650	6850	6680	74	2030	500	4870	10	1	14792803	997	8.76	0.79	12	0.35	769.00	8528.00	9960	20230905	-32.33	5900	20231024	14.24	8670	-22.26	20240213	6550	2.90	20240411	9960	-32.33	20230905	5900	14.24	20231024	3.53	N	053450	500	73 억		844554	N	N	0	N	00	N
99	20240715	150538	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6750	-20	5	-0.30	311446020	46364	58.00	6830	6840	6690	8800	4740	6770	6717.41	5.71	0	2710	6990	6880	6820	6710	6650	6850	6680	74	2030	500	4870	10	1	14792803	999	8.78	0.79	12	0.31	769.00	8528.00	9960	20230905	-32.23	5900	20231024	14.41	8670	-22.15	20240213	6550	3.05	20240411	9960	-32.23	20230905	5900	14.41	20231024	3.53	N	053450	500	73 억		844554	N	N	0	N	00	N
100	20240715	140537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6720	-50	5	-0.74	263008520	39174	49.01	6830	6840	6690	8800	4740	6770	6713.85	5.71	0	-1171	6990	6880	6820	6710	6650	6850	6680	74	2030	500	4870	10	1	14792803	994	8.74	0.79	12	0.26	769.00	8528.00	9960	20230905	-32.53	5900	20231024	13.90	8670	-22.49	20240213	6550	2.60	20240411	9960	-32.53	20230905	5900	13.90	20231024	3.53	N	053450	500	73 억		844554	N	N	0	N	00	N
101	20240715	130537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6710	-60	5	-0.89	248095130	36955	46.23	6830	6840	6690	8800	4740	6770	6713.44	5.71	0	-1011	6990	6880	6820	6710	6650	6850	6680	74	2030	500	4870	10	1	14792803	993	8.73	0.79	12	0.25	769.00	8528.00	9960	20230905	-32.63	5900	20231024	13.73	8670	-22.61	20240213	6550	2.44	20240411	9960	-32.63	20230905	5900	13.73	20231024	3.53	N	053450	500	73 억		844554	N	N	0	N	00	N
102	20240715	120537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6730	-40	5	-0.59	232318250	34606	43.29	6830	6840	6690	8800	4740	6770	6713.24	5.71	0	-1285	6990	6880	6820	6710	6650	6850	6680	74	2030	500	4870	10	1	14792803	996	8.75	0.79	12	0.23	769.00	8528.00	9960	20230905	-32.43	5900	20231024	14.07	8670	-22.38	20240213	6550	2.75	20240411	9960	-32.43	20230905	5900	14.07	20231024	3.53	N	053450	500	73 억		844554	N	N	0	N	00	N
103	20240715	110537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6710	-60	5	-0.89	183438250	27322	34.18	6830	6840	6690	8800	4740	6770	6713.94	5.71	0	-874	6990	6880	6820	6710	6650	6850	6680	74	2030	500	4870	10	1	14792803	993	8.73	0.79	12	0.18	769.00	8528.00	9960	20230905	-32.63	5900	20231024	13.73	8670	-22.61	20240213	6550	2.44	20240411	9960	-32.63	20230905	5900	13.73	20231024	3.53	N	053450	500	73 억		844554	N	N	0	N	00	N
104	20240715	100537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6730	-40	5	-0.59	82588990	12281	15.36	6830	6840	6690	8800	4740	6770	6724.94	5.71	0	-765	6990	6880	6820	6710	6650	6850	6680	74	2030	500	4870	10	1	14792803	996	8.75	0.79	12	0.08	769.00	8528.00	9960	20230905	-32.43	5900	20231024	14.07	8670	-22.38	20240213	6550	2.75	20240411	9960	-32.43	20230905	5900	14.07	20231024	3.53	N	053450	500	73 억		844554	N	N	0	N	00	N
105	20240715	090537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6750	-20	5	-0.30	7212220	1063	1.33	6830	6840	6750	8800	4740	6770	6784.78	5.71	0	-493	6990	6880	6820	6710	6650	6850	6680	74	2030	500	4870	10	1	14792803	999	8.78	0.79	12	0.01	769.00	8528.00	9960	20230905	-32.23	5900	20231024	14.41	8670	-22.15	20240213	6550	3.05	20240411	9960	-32.23	20230905	5900	14.41	20231024	3.53	N	053450	500	73 억		844554	N	N	0	N	00	N
106	20240712	160533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6770	-150	5	-2.17	541872380	79620	89.35	6850	6930	6760	8990	4850	6920	6805.68	5.64	0	9657	7153	7036	6953	6836	6753	6995	6795	74	2070	500	4980	10	1	14792803	1001	8.80	0.79	12	0.54	769.00	8528.00	9960	20230905	-32.03	5900	20231024	14.75	8670	-21.91	20240213	6550	3.36	20240411	9960	-32.03	20230905	5900	14.75	20231024	3.60	N	053450	500	73 억		833996	N	N	0	N	00	N
107	20240712	150535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6790	-130	5	-1.88	513999060	75507	84.74	6850	6930	6760	8990	4850	6920	6807.09	5.64	0	10264	7153	7036	6953	6836	6753	6995	6795	74	2070	500	4980	10	1	14792803	1004	8.83	0.80	12	0.51	769.00	8528.00	9960	20230905	-31.83	5900	20231024	15.08	8670	-21.68	20240213	6550	3.66	20240411	9960	-31.83	20230905	5900	15.08	20231024	3.60	N	053450	500	73 억		833996	N	N	0	N	00	N
108	20240712	140539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6790	-130	5	-1.88	460264910	67584	75.85	6850	6930	6760	8990	4850	6920	6810.03	5.64	0	10431	7153	7036	6953	6836	6753	6995	6795	74	2070	500	4980	10	1	14792803	1004	8.83	0.80	12	0.46	769.00	8528.00	9960	20230905	-31.83	5900	20231024	15.08	8670	-21.68	20240213	6550	3.66	20240411	9960	-31.83	20230905	5900	15.08	20231024	3.60	N	053450	500	73 억		833996	N	N	0	N	00	N
109	20240712	130534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	-120	5	-1.73	422848890	62071	69.66	6850	6930	6760	8990	4850	6920	6812.09	5.64	0	10852	7153	7036	6953	6836	6753	6995	6795	74	2070	500	4980	10	1	14792803	1006	8.84	0.80	12	0.42	769.00	8528.00	9960	20230905	-31.73	5900	20231024	15.25	8670	-21.57	20240213	6550	3.82	20240411	9960	-31.73	20230905	5900	15.25	20231024	3.60	N	053450	500	73 억		833996	N	N	0	N	00	N
110	20240712	120535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6840	-80	5	-1.16	313056660	45858	51.46	6850	6930	6760	8990	4850	6920	6826.36	5.64	0	6558	7153	7036	6953	6836	6753	6995	6795	74	2070	500	4980	10	1	14792803	1012	8.89	0.80	12	0.31	769.00	8528.00	9960	20230905	-31.33	5900	20231024	15.93	8670	-21.11	20240213	6550	4.43	20240411	9960	-31.33	20230905	5900	15.93	20231024	3.60	N	053450	500	73 억		833996	N	N	0	N	00	N
111	20240712	110533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	-120	5	-1.73	215092670	31424	35.27	6850	6930	6790	8990	4850	6920	6844.51	5.64	0	5127	7153	7036	6953	6836	6753	6995	6795	74	2070	500	4980	10	1	14792803	1006	8.84	0.80	12	0.21	769.00	8528.00	9960	20230905	-31.73	5900	20231024	15.25	8670	-21.57	20240213	6550	3.82	20240411	9960	-31.73	20230905	5900	15.25	20231024	3.60	N	053450	500	73 억		833996	N	N	0	N	00	N
112	20240712	100535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	-40	5	-0.58	107487860	15647	17.56	6850	6930	6840	8990	4850	6920	6869.08	5.64	0	1465	7153	7036	6953	6836	6753	6995	6795	74	2070	500	4980	10	1	14792803	1018	8.95	0.81	12	0.11	769.00	8528.00	9960	20230905	-30.92	5900	20231024	16.61	8670	-20.65	20240213	6550	5.04	20240411	9960	-30.92	20230905	5900	16.61	20231024	3.60	N	053450	500	73 억		833996	N	N	0	N	00	N
113	20240712	090532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6920	0	3	0.00	22319070	3250	3.65	6850	6920	6850	8990	4850	6920	6864.97	5.64	0	433	7153	7036	6953	6836	6753	6995	6795	74	2070	500	4980	10	1	14792803	1024	9.00	0.81	12	0.02	769.00	8528.00	9960	20230905	-30.52	5900	20231024	17.29	8670	-20.18	20240213	6550	5.65	20240411	9960	-30.52	20230905	5900	17.29	20231024	3.60	N	053450	500	73 억		833996	N	N	0	N	00	N
114	20240711	160531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6920	50	2	0.73	619258410	88766	183.86	6960	7070	6870	8930	4810	6870	6976.34	5.59	0	6342	7030	6950	6890	6810	6750	6920	6780	74	2060	500	4940	10	1	14792803	1024	9.00	0.81	12	0.60	769.00	8528.00	9960	20230905	-30.52	5900	20231024	17.29	8670	-20.18	20240213	6550	5.65	20240411	9960	-30.52	20230905	5900	17.29	20231024	3.50	N	053450	500	73 억		826502	N	N	0	N	00	N
115	20240711	150536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6910	40	2	0.58	573631860	82152	170.16	6960	7070	6880	8930	4810	6870	6982.57	5.59	0	7289	7030	6950	6890	6810	6750	6920	6780	74	2060	500	4940	10	1	14792803	1022	8.99	0.81	12	0.56	769.00	8528.00	9960	20230905	-30.62	5900	20231024	17.12	8670	-20.30	20240213	6550	5.50	20240411	9960	-30.62	20230905	5900	17.12	20231024	3.50	N	053450	500	73 억		826502	N	N	0	N	00	N
116	20240711	140535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6940	70	2	1.02	509328280	72836	150.86	6960	7070	6910	8930	4810	6870	6992.81	5.59	0	6849	7030	6950	6890	6810	6750	6920	6780	74	2060	500	4940	10	1	14792803	1027	9.02	0.81	12	0.49	769.00	8528.00	9960	20230905	-30.32	5900	20231024	17.63	8670	-19.95	20240213	6550	5.95	20240411	9960	-30.32	20230905	5900	17.63	20231024	3.50	N	053450	500	73 억		826502	N	N	0	N	00	N
117	20240711	130533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6950	80	2	1.16	444288290	63451	131.43	6960	7070	6910	8930	4810	6870	7002.07	5.59	0	7099	7030	6950	6890	6810	6750	6920	6780	74	2060	500	4940	10	1	14792803	1028	9.04	0.81	12	0.43	769.00	8528.00	9960	20230905	-30.22	5900	20231024	17.80	8670	-19.84	20240213	6550	6.11	20240411	9960	-30.22	20230905	5900	17.80	20231024	3.50	N	053450	500	73 억		826502	N	N	0	N	00	N
118	20240711	120533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6940	70	2	1.02	434726590	62074	128.57	6960	7070	6910	8930	4810	6870	7003.36	5.59	0	7725	7030	6950	6890	6810	6750	6920	6780	74	2060	500	4940	10	1	14792803	1027	9.02	0.81	12	0.42	769.00	8528.00	9960	20230905	-30.32	5900	20231024	17.63	8670	-19.95	20240213	6550	5.95	20240411	9960	-30.32	20230905	5900	17.63	20231024	3.50	N	053450	500	73 억		826502	N	N	0	N	00	N
119	20240711	110532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6960	90	2	1.31	397987190	56774	117.60	6960	7070	6910	8930	4810	6870	7010.03	5.59	0	8110	7030	6950	6890	6810	6750	6920	6780	74	2060	500	4940	10	1	14792803	1030	9.05	0.82	12	0.38	769.00	8528.00	9960	20230905	-30.12	5900	20231024	17.97	8670	-19.72	20240213	6550	6.26	20240411	9960	-30.12	20230905	5900	17.97	20231024	3.50	N	053450	500	73 억		826502	N	N	0	N	00	N
120	20240711	100532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7000	130	2	1.89	335384060	47801	99.01	6960	7070	6910	8930	4810	6870	7016.26	5.59	0	9350	7030	6950	6890	6810	6750	6920	6780	74	2060	500	4940	10	1	14792803	1035	9.10	0.82	12	0.32	769.00	8528.00	9960	20230905	-29.72	5900	20231024	18.64	8670	-19.26	20240213	6550	6.87	20240411	9960	-29.72	20230905	5900	18.64	20231024	3.50	N	053450	500	73 억		826502	N	N	0	N	00	N
121	20240711	090530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6930	60	2	0.87	19426650	2804	5.81	6960	6960	6910	8930	4810	6870	6928.19	5.59	0	543	7030	6950	6890	6810	6750	6920	6780	74	2060	500	4940	10	1	14792803	1025	9.01	0.81	12	0.02	769.00	8528.00	9960	20230905	-30.42	5900	20231024	17.46	8670	-20.07	20240213	6550	5.80	20240411	9960	-30.42	20230905	5900	17.46	20231024	3.50	N	053450	500	73 억		826502	N	N	0	N	00	N
122	20240710	160531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6870	-20	5	-0.29	326650770	47555	18.82	6970	6970	6830	8950	4830	6890	6868.86	5.59	0	-3012	7283	7086	6953	6756	6623	7020	6690	74	2060	500	4960	10	1	14792803	1016	8.93	0.81	12	0.32	769.00	8528.00	9960	20230905	-31.02	5900	20231024	16.44	8670	-20.76	20240213	6550	4.89	20240411	9960	-31.02	20230905	5900	16.44	20231024	3.49	N	053450	500	73 억		827256	N	N	0	N	00	N
123	20240710	150533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6870	-20	5	-0.29	299156980	43555	17.24	6970	6970	6830	8950	4830	6890	6868.44	5.59	0	-3229	7283	7086	6953	6756	6623	7020	6690	74	2060	500	4960	10	1	14792803	1016	8.93	0.81	12	0.29	769.00	8528.00	9960	20230905	-31.02	5900	20231024	16.44	8670	-20.76	20240213	6550	4.89	20240411	9960	-31.02	20230905	5900	16.44	20231024	3.49	N	053450	500	73 억		827256	N	N	0	N	00	N
124	20240710	140530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6870	-20	5	-0.29	262442610	38213	15.12	6970	6970	6830	8950	4830	6890	6867.83	5.59	0	-3609	7283	7086	6953	6756	6623	7020	6690	74	2060	500	4960	10	1	14792803	1016	8.93	0.81	12	0.26	769.00	8528.00	9960	20230905	-31.02	5900	20231024	16.44	8670	-20.76	20240213	6550	4.89	20240411	9960	-31.02	20230905	5900	16.44	20231024	3.49	N	053450	500	73 억		827256	N	N	0	N	00	N
125	20240710	130531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	-10	5	-0.15	247670270	36063	14.27	6970	6970	6830	8950	4830	6890	6867.65	5.59	0	-3819	7283	7086	6953	6756	6623	7020	6690	74	2060	500	4960	10	1	14792803	1018	8.95	0.81	12	0.24	769.00	8528.00	9960	20230905	-30.92	5900	20231024	16.61	8670	-20.65	20240213	6550	5.04	20240411	9960	-30.92	20230905	5900	16.61	20231024	3.49	N	053450	500	73 억		827256	N	N	0	N	00	N
126	20240710	120531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6870	-20	5	-0.29	234312660	34117	13.50	6970	6970	6830	8950	4830	6890	6867.85	5.59	0	-3985	7283	7086	6953	6756	6623	7020	6690	74	2060	500	4960	10	1	14792803	1016	8.93	0.81	12	0.23	769.00	8528.00	9960	20230905	-31.02	5900	20231024	16.44	8670	-20.76	20240213	6550	4.89	20240411	9960	-31.02	20230905	5900	16.44	20231024	3.49	N	053450	500	73 억		827256	N	N	0	N	00	N
127	20240710	110532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	-10	5	-0.15	206094790	30001	11.87	6970	6970	6830	8950	4830	6890	6869.53	5.59	0	-3542	7283	7086	6953	6756	6623	7020	6690	74	2060	500	4960	10	1	14792803	1018	8.95	0.81	12	0.20	769.00	8528.00	9960	20230905	-30.92	5900	20231024	16.61	8670	-20.65	20240213	6550	5.04	20240411	9960	-30.92	20230905	5900	16.61	20231024	3.49	N	053450	500	73 억		827256	N	N	0	N	00	N
128	20240710	100527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	-10	5	-0.15	111057940	16141	6.39	6970	6970	6860	8950	4830	6890	6880.43	5.59	0	-3473	7283	7086	6953	6756	6623	7020	6690	74	2060	500	4960	10	1	14792803	1018	8.95	0.81	12	0.11	769.00	8528.00	9960	20230905	-30.92	5900	20231024	16.61	8670	-20.65	20240213	6550	5.04	20240411	9960	-30.92	20230905	5900	16.61	20231024	3.49	N	053450	500	73 억		827256	N	N	0	N	00	N
129	20240710	090530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6860	-30	5	-0.44	12245600	1778	0.70	6970	6970	6860	8950	4830	6890	6887.13	5.59	0	-497	7283	7086	6953	6756	6623	7020	6690	74	2060	500	4960	10	1	14792803	1015	8.92	0.80	12	0.01	769.00	8528.00	9960	20230905	-31.12	5900	20231024	16.27	8670	-20.88	20240213	6550	4.73	20240411	9960	-31.12	20230905	5900	16.27	20231024	3.49	N	053450	500	73 억		827256	N	N	0	N	00	N
130	20240709	160529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6890	-10	5	-0.14	1765174460	252418	388.17	6980	7150	6820	8970	4830	6900	6993.18	5.81	0	-33086	7073	6986	6913	6826	6753	7030	6870	74	2070	500	4960	10	1	14792803	1019	8.96	0.81	12	1.71	769.00	8528.00	9960	20230905	-30.82	5900	20231024	16.78	8670	-20.53	20240213	6550	5.19	20240411	9960	-30.82	20230905	5900	16.78	20231024	3.40	N	053450	500	73 억		859197	N	N	0	N	00	N
131	20240709	150530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6910	10	2	0.14	1729276810	247213	380.16	6980	7150	6820	8970	4830	6900	6995.09	5.81	0	-33069	7073	6986	6913	6826	6753	7030	6870	74	2070	500	4960	10	1	14792803	1022	8.99	0.81	12	1.67	769.00	8528.00	9960	20230905	-30.62	5900	20231024	17.12	8670	-20.30	20240213	6550	5.50	20240411	9960	-30.62	20230905	5900	17.12	20231024	3.40	N	053450	500	73 억		859197	N	N	0	N	00	N
132	20240709	140530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6910	10	2	0.14	1604334760	229153	352.39	6980	7150	6820	8970	4830	6900	7001.15	5.81	0	-32054	7073	6986	6913	6826	6753	7030	6870	74	2070	500	4960	10	1	14792803	1022	8.99	0.81	12	1.55	769.00	8528.00	9960	20230905	-30.62	5900	20231024	17.12	8670	-20.30	20240213	6550	5.50	20240411	9960	-30.62	20230905	5900	17.12	20231024	3.40	N	053450	500	73 억		859197	N	N	0	N	00	N
133	20240709	130532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6960	60	2	0.87	1500068920	214058	329.18	6980	7150	6820	8970	4830	6900	7007.77	5.81	0	-32224	7073	6986	6913	6826	6753	7030	6870	74	2070	500	4960	10	1	14792803	1030	9.05	0.82	12	1.45	769.00	8528.00	9960	20230905	-30.12	5900	20231024	17.97	8670	-19.72	20240213	6550	6.26	20240411	9960	-30.12	20230905	5900	17.97	20231024	3.40	N	053450	500	73 억		859197	N	N	0	N	00	N
134	20240709	120533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6970	70	2	1.01	1417864660	202245	311.01	6980	7150	6820	8970	4830	6900	7010.63	5.81	0	-27963	7073	6986	6913	6826	6753	7030	6870	74	2070	500	4960	10	1	14792803	1031	9.06	0.82	12	1.37	769.00	8528.00	9960	20230905	-30.02	5900	20231024	18.14	8670	-19.61	20240213	6550	6.41	20240411	9960	-30.02	20230905	5900	18.14	20231024	3.40	N	053450	500	73 억		859197	N	N	0	N	00	N
135	20240709	110532	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6940	40	2	0.58	1371224330	195536	300.70	6980	7150	6820	8970	4830	6900	7012.64	5.81	0	-26899	7073	6986	6913	6826	6753	7030	6870	74	2070	500	4960	10	1	14792803	1027	9.02	0.81	12	1.32	769.00	8528.00	9960	20230905	-30.32	5900	20231024	17.63	8670	-19.95	20240213	6550	5.95	20240411	9960	-30.32	20230905	5900	17.63	20231024	3.40	N	053450	500	73 억		859197	N	N	0	N	00	N
136	20240709	100531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	7070	170	2	2.46	878100990	125121	192.41	6980	7150	6820	8970	4830	6900	7018.01	5.81	0	-21257	7073	6986	6913	6826	6753	7030	6870	74	2070	500	4960	10	1	14792803	1046	9.19	0.83	12	0.85	769.00	8528.00	9960	20230905	-29.02	5900	20231024	19.83	8670	-18.45	20240213	6550	7.94	20240411	9960	-29.02	20230905	5900	19.83	20231024	3.40	N	053450	500	73 억		859197	N	N	0	N	00	N
137	20240709	090530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6910	10	2	0.14	2662980	383	0.59	6980	6980	6910	8970	4830	6900	6952.95	5.81	0	-35	7073	6986	6913	6826	6753	7030	6870	74	2070	500	4960	10	1	14792803	1022	8.99	0.81	12	0.00	769.00	8528.00	9960	20230905	-30.62	5900	20231024	17.12	8670	-20.30	20240213	6550	5.50	20240411	9960	-30.62	20230905	5900	17.12	20231024	3.40	N	053450	500	73 억		859197	N	N	0	N	00	N
138	20240708	160526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6900	20	2	0.29	447162210	64719	18.97	6850	7000	6840	8940	4820	6880	6909.38	5.76	0	7765	7466	7172	6936	6642	6406	7320	6790	74	2060	500	4950	10	1	14792803	1021	8.97	0.81	12	0.44	769.00	8528.00	9960	20230905	-30.72	5900	20231024	16.95	8670	-20.42	20240213	6550	5.34	20240411	9960	-30.72	20230905	5900	16.95	20231024	3.44	N	053450	500	73 억		851425	N	N	0	N	00	N
139	20240708	150528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	0	3	0.00	436165490	63124	18.51	6850	7000	6840	8940	4820	6880	6909.75	5.76	0	7641	7466	7172	6936	6642	6406	7320	6790	74	2060	500	4950	10	1	14792803	1018	8.95	0.81	12	0.43	769.00	8528.00	9960	20230905	-30.92	5900	20231024	16.61	8670	-20.65	20240213	6550	5.04	20240411	9960	-30.92	20230905	5900	16.61	20231024	3.44	N	053450	500	73 억		851425	N	N	0	N	00	N
140	20240708	140529	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6930	50	2	0.73	354284490	51256	15.03	6850	7000	6840	8940	4820	6880	6912.18	5.76	0	4962	7466	7172	6936	6642	6406	7320	6790	74	2060	500	4950	10	1	14792803	1025	9.01	0.81	12	0.35	769.00	8528.00	9960	20230905	-30.42	5900	20231024	17.46	8670	-20.07	20240213	6550	5.80	20240411	9960	-30.42	20230905	5900	17.46	20231024	3.44	N	053450	500	73 억		851425	N	N	0	N	00	N
141	20240708	130526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6950	70	2	1.02	323060790	46755	13.71	6850	7000	6840	8940	4820	6880	6909.77	5.76	0	5233	7466	7172	6936	6642	6406	7320	6790	74	2060	500	4950	10	1	14792803	1028	9.04	0.81	12	0.32	769.00	8528.00	9960	20230905	-30.22	5900	20231024	17.80	8670	-19.84	20240213	6550	6.11	20240411	9960	-30.22	20230905	5900	17.80	20231024	3.44	N	053450	500	73 억		851425	N	N	0	N	00	N
142	20240708	120528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6910	30	2	0.44	311637920	45106	13.22	6850	7000	6840	8940	4820	6880	6909.13	5.76	0	5233	7466	7172	6936	6642	6406	7320	6790	74	2060	500	4950	10	1	14792803	1022	8.99	0.81	12	0.30	769.00	8528.00	9960	20230905	-30.62	5900	20231024	17.12	8670	-20.30	20240213	6550	5.50	20240411	9960	-30.62	20230905	5900	17.12	20231024	3.44	N	053450	500	73 억		851425	N	N	0	N	00	N
143	20240708	110526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	0	3	0.00	284592600	41187	12.08	6850	7000	6840	8940	4820	6880	6909.90	5.76	0	5341	7466	7172	6936	6642	6406	7320	6790	74	2060	500	4950	10	1	14792803	1018	8.95	0.81	12	0.28	769.00	8528.00	9960	20230905	-30.92	5900	20231024	16.61	8670	-20.65	20240213	6550	5.04	20240411	9960	-30.92	20230905	5900	16.61	20231024	3.44	N	053450	500	73 억		851425	N	N	0	N	00	N
144	20240708	100527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6950	70	2	1.02	221307450	32024	9.39	6850	7000	6840	8940	4820	6880	6910.85	5.76	0	5989	7466	7172	6936	6642	6406	7320	6790	74	2060	500	4950	10	1	14792803	1028	9.04	0.81	12	0.22	769.00	8528.00	9960	20230905	-30.22	5900	20231024	17.80	8670	-19.84	20240213	6550	6.11	20240411	9960	-30.22	20230905	5900	17.80	20231024	3.44	N	053450	500	73 억		851425	N	N	0	N	00	N
145	20240708	090527	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	0	3	0.00	39459340	5760	1.69	6850	6880	6840	8940	4820	6880	6849.59	5.76	0	594	7466	7172	6936	6642	6406	7320	6790	74	2060	500	4950	10	1	14792803	1018	8.95	0.81	12	0.04	769.00	8528.00	9960	20230905	-30.92	5900	20231024	16.61	8670	-20.65	20240213	6550	5.04	20240411	9960	-30.92	20230905	5900	16.61	20231024	3.44	N	053450	500	73 억		851425	N	N	0	N	00	N
146	20240705	160524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	130	2	1.93	2347021260	336875	746.12	6700	7230	6700	8770	4730	6750	6967.15	5.87	0	-18389	6850	6800	6700	6650	6550	6825	6675	74	2020	500	4860	10	1	14792803	1018	8.95	0.81	12	2.28	769.00	8528.00	9960	20230905	-30.92	5900	20231024	16.61	8670	-20.65	20240213	6550	5.04	20240411	9960	-30.92	20230905	5900	16.61	20231024	3.40	N	053450	500	73 억		869074	N	N	0	N	00	N
147	20240705	150526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6860	110	2	1.63	2215069390	317610	703.46	6700	7230	6700	8770	4730	6750	6974.18	5.87	0	-19423	6850	6800	6700	6650	6550	6825	6675	74	2020	500	4860	10	1	14792803	1015	8.92	0.80	12	2.15	769.00	8528.00	9960	20230905	-31.12	5900	20231024	16.27	8670	-20.88	20240213	6550	4.73	20240411	9960	-31.12	20230905	5900	16.27	20231024	3.40	N	053450	500	73 억		869074	N	N	0	N	00	N
148	20240705	140526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6880	130	2	1.93	361459560	53127	117.67	6700	6880	6700	8770	4730	6750	6803.69	5.87	0	-3525	6850	6800	6700	6650	6550	6825	6675	74	2020	500	4860	10	1	14792803	1018	8.95	0.81	12	0.36	769.00	8528.00	9960	20230905	-30.92	5900	20231024	16.61	8670	-20.65	20240213	6550	5.04	20240411	9960	-30.92	20230905	5900	16.61	20231024	3.40	N	053450	500	73 억		869074	N	N	0	N	00	N
149	20240705	130526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6780	30	2	0.44	212570340	31280	69.28	6700	6850	6700	8770	4730	6750	6795.73	5.87	0	-6548	6850	6800	6700	6650	6550	6825	6675	74	2020	500	4860	10	1	14792803	1003	8.82	0.80	12	0.21	769.00	8528.00	9960	20230905	-31.93	5900	20231024	14.92	8670	-21.80	20240213	6550	3.51	20240411	9960	-31.93	20230905	5900	14.92	20231024	3.40	N	053450	500	73 억		869074	N	N	0	N	00	N
150	20240705	120526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	50	2	0.74	163969250	24127	53.44	6700	6850	6700	8770	4730	6750	6796.09	5.87	0	-2192	6850	6800	6700	6650	6550	6825	6675	74	2020	500	4860	10	1	14792803	1006	8.84	0.80	12	0.16	769.00	8528.00	9960	20230905	-31.73	5900	20231024	15.25	8670	-21.57	20240213	6550	3.82	20240411	9960	-31.73	20230905	5900	15.25	20231024	3.40	N	053450	500	73 억		869074	N	N	0	N	00	N
151	20240705	110524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6820	70	2	1.04	140153620	20619	45.67	6700	6850	6700	8770	4730	6750	6797.30	5.87	0	-1828	6850	6800	6700	6650	6550	6825	6675	74	2020	500	4860	10	1	14792803	1009	8.87	0.80	12	0.14	769.00	8528.00	9960	20230905	-31.53	5900	20231024	15.59	8670	-21.34	20240213	6550	4.12	20240411	9960	-31.53	20230905	5900	15.59	20231024	3.40	N	053450	500	73 억		869074	N	N	0	N	00	N
152	20240705	100524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6780	30	2	0.44	110748220	16297	36.10	6700	6850	6700	8770	4730	6750	6795.62	5.87	0	-600	6850	6800	6700	6650	6550	6825	6675	74	2020	500	4860	10	1	14792803	1003	8.82	0.80	12	0.11	769.00	8528.00	9960	20230905	-31.93	5900	20231024	14.92	8670	-21.80	20240213	6550	3.51	20240411	9960	-31.93	20230905	5900	14.92	20231024	3.40	N	053450	500	73 억		869074	N	N	0	N	00	N
153	20240705	090525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	50	2	0.74	15188360	2251	4.99	6700	6800	6700	8770	4730	6750	6747.38	5.87	0	-74	6850	6800	6700	6650	6550	6825	6675	74	2020	500	4860	10	1	14792803	1006	8.84	0.80	12	0.02	769.00	8528.00	9960	20230905	-31.73	5900	20231024	15.25	8670	-21.57	20240213	6550	3.82	20240411	9960	-31.73	20230905	5900	15.25	20231024	3.40	N	053450	500	73 억		869074	N	N	0	N	00	N
154	20240704	160522	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6750	130	2	1.96	300192970	45059	88.46	6610	6750	6600	8600	4640	6620	6662.14	5.82	0	7469	6880	6750	6650	6520	6420	6700	6470	74	1980	500	4760	10	1	14792803	999	8.78	0.79	12	0.30	769.00	8528.00	9960	20230905	-32.23	5900	20231024	14.41	8670	-22.15	20240213	6550	3.05	20240411	9960	-32.23	20230905	5900	14.41	20231024	3.44	N	053450	500	73 억		861145	N	N	0	N	00	N
155	20240704	150524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6740	120	2	1.81	263839660	39666	77.87	6610	6750	6600	8600	4640	6620	6651.53	5.82	0	5675	6880	6750	6650	6520	6420	6700	6470	74	1980	500	4760	10	1	14792803	997	8.76	0.79	12	0.27	769.00	8528.00	9960	20230905	-32.33	5900	20231024	14.24	8670	-22.26	20240213	6550	2.90	20240411	9960	-32.33	20230905	5900	14.24	20231024	3.44	N	053450	500	73 억		861145	N	N	0	N	00	N
156	20240704	140524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6700	80	2	1.21	237233920	35716	70.12	6610	6720	6600	8600	4640	6620	6642.23	5.82	0	6125	6880	6750	6650	6520	6420	6700	6470	74	1980	500	4760	10	1	14792803	991	8.71	0.79	12	0.24	769.00	8528.00	9960	20230905	-32.73	5900	20231024	13.56	8670	-22.72	20240213	6550	2.29	20240411	9960	-32.73	20230905	5900	13.56	20231024	3.44	N	053450	500	73 억		861145	N	N	0	N	00	N
157	20240704	130525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6660	40	2	0.60	195635720	29502	57.92	6610	6700	6600	8600	4640	6620	6631.27	5.82	0	5231	6880	6750	6650	6520	6420	6700	6470	74	1980	500	4760	10	1	14792803	985	8.66	0.78	12	0.20	769.00	8528.00	9960	20230905	-33.13	5900	20231024	12.88	8670	-23.18	20240213	6550	1.68	20240411	9960	-33.13	20230905	5900	12.88	20231024	3.44	N	053450	500	73 억		861145	N	N	0	N	00	N
158	20240704	120523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6670	50	2	0.76	180733480	27262	53.52	6610	6700	6600	8600	4640	6620	6629.50	5.82	0	5234	6880	6750	6650	6520	6420	6700	6470	74	1980	500	4760	10	1	14792803	987	8.67	0.78	12	0.18	769.00	8528.00	9960	20230905	-33.03	5900	20231024	13.05	8670	-23.07	20240213	6550	1.83	20240411	9960	-33.03	20230905	5900	13.05	20231024	3.44	N	053450	500	73 억		861145	N	N	0	N	00	N
159	20240704	110523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6680	60	2	0.91	154597060	23341	45.82	6610	6700	6600	8600	4640	6620	6623.41	5.82	0	5096	6880	6750	6650	6520	6420	6700	6470	74	1980	500	4760	10	1	14792803	988	8.69	0.78	12	0.16	769.00	8528.00	9960	20230905	-32.93	5900	20231024	13.22	8670	-22.95	20240213	6550	1.98	20240411	9960	-32.93	20230905	5900	13.22	20231024	3.44	N	053450	500	73 억		861145	N	N	0	N	00	N
160	20240704	100523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6670	50	2	0.76	119139520	18010	35.36	6610	6670	6600	8600	4640	6620	6615.19	5.82	0	3038	6880	6750	6650	6520	6420	6700	6470	74	1980	500	4760	10	1	14792803	987	8.67	0.78	12	0.12	769.00	8528.00	9960	20230905	-33.03	5900	20231024	13.05	8670	-23.07	20240213	6550	1.83	20240411	9960	-33.03	20230905	5900	13.05	20231024	3.44	N	053450	500	73 억		861145	N	N	0	N	00	N
161	20240704	090524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6650	30	2	0.45	21798410	3286	6.45	6610	6660	6610	8600	4640	6620	6633.72	5.82	0	1605	6880	6750	6650	6520	6420	6700	6470	74	1980	500	4760	10	1	14792803	984	8.65	0.78	12	0.02	769.00	8528.00	9960	20230905	-33.23	5900	20231024	12.71	8670	-23.30	20240213	6550	1.53	20240411	9960	-33.23	20230905	5900	12.71	20231024	3.44	N	053450	500	73 억		861145	N	N	0	N	00	N
162	20240703	160520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6620	-60	5	-0.90	324694330	49141	73.96	6780	6780	6550	8680	4680	6680	6607.40	5.86	0	-5773	6893	6786	6693	6586	6493	6740	6540	74	2000	500	4800	10	1	14792803	979	8.61	0.78	12	0.33	769.00	8528.00	9960	20230905	-33.53	5900	20231024	12.20	8670	-23.64	20240213	6550	1.07	20240703	9960	-33.53	20230905	5900	12.20	20231024	3.38	N	053450	500	73 억		866915	N	N	0	N	00	N
163	20240703	150523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6640	-40	5	-0.60	307502980	46546	70.06	6780	6780	6550	8680	4680	6680	6606.43	5.86	0	-5787	6893	6786	6693	6586	6493	6740	6540	74	2000	500	4800	10	1	14792803	982	8.63	0.78	12	0.31	769.00	8528.00	9960	20230905	-33.33	5900	20231024	12.54	8670	-23.41	20240213	6550	1.37	20240703	9960	-33.33	20230905	5900	12.54	20231024	3.38	N	053450	500	73 억		866915	N	N	0	N	00	N
164	20240703	140523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6650	-30	5	-0.45	268681670	40692	61.25	6780	6780	6550	8680	4680	6680	6602.81	5.86	0	-6121	6893	6786	6693	6586	6493	6740	6540	74	2000	500	4800	10	1	14792803	984	8.65	0.78	12	0.28	769.00	8528.00	9960	20230905	-33.23	5900	20231024	12.71	8670	-23.30	20240213	6550	1.53	20240703	9960	-33.23	20230905	5900	12.71	20231024	3.38	N	053450	500	73 억		866915	N	N	0	N	00	N
165	20240703	130522	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6600	-80	5	-1.20	246648490	37362	56.23	6780	6780	6550	8680	4680	6680	6601.59	5.86	0	-5831	6893	6786	6693	6586	6493	6740	6540	74	2000	500	4800	10	1	14792803	976	8.58	0.77	12	0.25	769.00	8528.00	9960	20230905	-33.73	5900	20231024	11.86	8670	-23.88	20240213	6550	0.76	20240703	9960	-33.73	20230905	5900	11.86	20231024	3.38	N	053450	500	73 억		866915	N	N	0	N	00	N
166	20240703	120521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6580	-100	5	-1.50	222837650	33749	50.80	6780	6780	6550	8680	4680	6680	6602.79	5.86	0	-5550	6893	6786	6693	6586	6493	6740	6540	74	2000	500	4800	10	1	14792803	973	8.56	0.77	12	0.23	769.00	8528.00	9960	20230905	-33.94	5900	20231024	11.53	8670	-24.11	20240213	6550	0.46	20240703	9960	-33.94	20230905	5900	11.53	20231024	3.38	N	053450	500	73 억		866915	N	N	0	N	00	N
167	20240703	110524	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6570	-110	5	-1.65	162113220	24512	36.89	6780	6780	6550	8680	4680	6680	6613.63	5.86	0	-4824	6893	6786	6693	6586	6493	6740	6540	74	2000	500	4800	10	1	14792803	972	8.54	0.77	12	0.17	769.00	8528.00	9960	20230905	-34.04	5900	20231024	11.36	8670	-24.22	20240213	6550	0.31	20240703	9960	-34.04	20230905	5900	11.36	20231024	3.38	N	053450	500	73 억		866915	N	N	0	N	00	N
168	20240703	100523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6640	-40	5	-0.60	77933300	11710	17.62	6780	6780	6600	8680	4680	6680	6655.28	5.86	0	-2356	6893	6786	6693	6586	6493	6740	6540	74	2000	500	4800	10	1	14792803	982	8.63	0.78	12	0.08	769.00	8528.00	9960	20230905	-33.33	5900	20231024	12.54	8670	-23.41	20240213	6550	1.37	20240411	9960	-33.33	20230905	5900	12.54	20231024	3.38	N	053450	500	73 억		866915	N	N	0	N	00	N
169	20240703	090522	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6670	-10	5	-0.15	17851760	2646	3.98	6780	6780	6670	8680	4680	6680	6746.70	5.86	0	-1196	6893	6786	6693	6586	6493	6740	6540	74	2000	500	4800	10	1	14792803	987	8.67	0.78	12	0.02	769.00	8528.00	9960	20230905	-33.03	5900	20231024	13.05	8670	-23.07	20240213	6550	1.83	20240411	9960	-33.03	20230905	5900	13.05	20231024	3.38	N	053450	500	73 억		866915	N	N	0	N	00	N
170	20240702	160520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6680	-100	5	-1.47	441258430	66140	178.20	6740	6800	6600	8810	4750	6780	6671.57	5.93	0	-1283	6886	6832	6776	6722	6666	6805	6695	74	2030	500	4880	10	1	14792803	988	8.69	0.78	12	0.45	769.00	8528.00	9960	20230905	-32.93	5900	20231024	13.22	8670	-22.95	20240213	6550	1.98	20240411	9960	-32.93	20230905	5900	13.22	20231024	3.40	N	053450	500	73 억		876943	N	N	0	N	00	N
171	20240702	150521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6680	-100	5	-1.47	418746150	62773	169.13	6740	6800	6600	8810	4750	6780	6670.80	5.93	0	-342	6886	6832	6776	6722	6666	6805	6695	74	2030	500	4880	10	1	14792803	988	8.69	0.78	12	0.42	769.00	8528.00	9960	20230905	-32.93	5900	20231024	13.22	8670	-22.95	20240213	6550	1.98	20240411	9960	-32.93	20230905	5900	13.22	20231024	3.40	N	053450	500	73 억		876943	N	N	0	N	00	N
172	20240702	140521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6670	-110	5	-1.62	370921410	55643	149.92	6740	6800	6600	8810	4750	6780	6666.09	5.93	0	-3632	6886	6832	6776	6722	6666	6805	6695	74	2030	500	4880	10	1	14792803	987	8.67	0.78	12	0.38	769.00	8528.00	9960	20230905	-33.03	5900	20231024	13.05	8670	-23.07	20240213	6550	1.83	20240411	9960	-33.03	20230905	5900	13.05	20231024	3.40	N	053450	500	73 억		876943	N	N	0	N	00	N
173	20240702	130521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6670	-110	5	-1.62	310309450	46574	125.48	6740	6800	6600	8810	4750	6780	6662.72	5.93	0	-7704	6886	6832	6776	6722	6666	6805	6695	74	2030	500	4880	10	1	14792803	987	8.67	0.78	12	0.31	769.00	8528.00	9960	20230905	-33.03	5900	20231024	13.05	8670	-23.07	20240213	6550	1.83	20240411	9960	-33.03	20230905	5900	13.05	20231024	3.40	N	053450	500	73 억		876943	N	N	0	N	00	N
174	20240702	120522	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6640	-140	5	-2.06	276084810	41426	111.61	6740	6800	6600	8810	4750	6780	6664.53	5.93	0	-7988	6886	6832	6776	6722	6666	6805	6695	74	2030	500	4880	10	1	14792803	982	8.63	0.78	12	0.28	769.00	8528.00	9960	20230905	-33.33	5900	20231024	12.54	8670	-23.41	20240213	6550	1.37	20240411	9960	-33.33	20230905	5900	12.54	20231024	3.40	N	053450	500	73 억		876943	N	N	0	N	00	N
175	20240702	110521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6640	-140	5	-2.06	254783930	38216	102.96	6740	6800	6600	8810	4750	6780	6666.94	5.93	0	-7020	6886	6832	6776	6722	6666	6805	6695	74	2030	500	4880	10	1	14792803	982	8.63	0.78	12	0.26	769.00	8528.00	9960	20230905	-33.33	5900	20231024	12.54	8670	-23.41	20240213	6550	1.37	20240411	9960	-33.33	20230905	5900	12.54	20231024	3.40	N	053450	500	73 억		876943	N	N	0	N	00	N
176	20240702	100521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6620	-160	5	-2.36	158458330	23683	63.81	6740	6800	6620	8810	4750	6780	6690.80	5.93	0	-8828	6886	6832	6776	6722	6666	6805	6695	74	2030	500	4880	10	1	14792803	979	8.61	0.78	12	0.16	769.00	8528.00	9960	20230905	-33.53	5900	20231024	12.20	8670	-23.64	20240213	6550	1.07	20240411	9960	-33.53	20230905	5900	12.20	20231024	3.40	N	053450	500	73 억		876943	N	N	0	N	00	N
177	20240702	090522	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	20	2	0.29	5784220	857	2.31	6740	6800	6740	8810	4750	6780	6749.38	5.93	0	-92	6886	6832	6776	6722	6666	6805	6695	74	2030	500	4880	10	1	14792803	1006	8.84	0.80	12	0.01	769.00	8528.00	9960	20230905	-31.73	5900	20231024	15.25	8670	-21.57	20240213	6550	3.82	20240411	9960	-31.73	20230905	5900	15.25	20231024	3.40	N	053450	500	73 억		876943	N	N	0	N	00	N
178	20240701	160519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6780	-30	5	-0.44	250733250	36926	102.06	6810	6830	6720	8850	4770	6810	6790.15	5.90	0	3904	6903	6856	6803	6756	6703	6880	6780	74	2040	500	4900	10	1	14792803	1003	8.82	0.80	12	0.25	769.00	8528.00	9960	20230905	-31.93	5900	20231024	14.92	8670	-21.80	20240213	6550	3.51	20240411	9960	-31.93	20230905	5900	14.92	20231024	3.41	N	053450	500	73 억		873039	N	N	0	N	00	N
179	20240701	150521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6770	-40	5	-0.59	240937280	35480	98.07	6810	6830	6720	8850	4770	6810	6790.79	5.90	0	3985	6903	6856	6803	6756	6703	6880	6780	74	2040	500	4900	10	1	14792803	1001	8.80	0.79	12	0.24	769.00	8528.00	9960	20230905	-32.03	5900	20231024	14.75	8670	-21.91	20240213	6550	3.36	20240411	9960	-32.03	20230905	5900	14.75	20231024	3.41	N	053450	500	73 억		873039	N	N	0	N	00	N
180	20240701	140520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6790	-20	5	-0.29	225118150	33149	91.62	6810	6830	6720	8850	4770	6810	6791.10	5.90	0	4287	6903	6856	6803	6756	6703	6880	6780	74	2040	500	4900	10	1	14792803	1004	8.83	0.80	12	0.22	769.00	8528.00	9960	20230905	-31.83	5900	20231024	15.08	8670	-21.68	20240213	6550	3.66	20240411	9960	-31.83	20230905	5900	15.08	20231024	3.41	N	053450	500	73 억		873039	N	N	0	N	00	N
181	20240701	130520	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6790	-20	5	-0.29	212309860	31267	86.42	6810	6830	6720	8850	4770	6810	6790.22	5.90	0	4241	6903	6856	6803	6756	6703	6880	6780	74	2040	500	4900	10	1	14792803	1004	8.83	0.80	12	0.21	769.00	8528.00	9960	20230905	-31.83	5900	20231024	15.08	8670	-21.68	20240213	6550	3.66	20240411	9960	-31.83	20230905	5900	15.08	20231024	3.41	N	053450	500	73 억		873039	N	N	0	N	00	N
182	20240701	120521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6820	10	2	0.15	155635980	22929	63.37	6810	6830	6720	8850	4770	6810	6787.74	5.90	0	4188	6903	6856	6803	6756	6703	6880	6780	74	2040	500	4900	10	1	14792803	1009	8.87	0.80	12	0.16	769.00	8528.00	9960	20230905	-31.53	5900	20231024	15.59	8670	-21.34	20240213	6550	4.12	20240411	9960	-31.53	20230905	5900	15.59	20231024	3.41	N	053450	500	73 억		873039	N	N	0	N	00	N
183	20240701	110519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6820	10	2	0.15	138347210	20392	56.36	6810	6830	6720	8850	4770	6810	6784.39	5.90	0	3999	6903	6856	6803	6756	6703	6880	6780	74	2040	500	4900	10	1	14792803	1009	8.87	0.80	12	0.14	769.00	8528.00	9960	20230905	-31.53	5900	20231024	15.59	8670	-21.34	20240213	6550	4.12	20240411	9960	-31.53	20230905	5900	15.59	20231024	3.41	N	053450	500	73 억		873039	N	N	0	N	00	N
184	20240701	100519	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6790	-20	5	-0.29	95953500	14171	39.17	6810	6820	6720	8850	4770	6810	6771.12	5.90	0	2296	6903	6856	6803	6756	6703	6880	6780	74	2040	500	4900	10	1	14792803	1004	8.83	0.80	12	0.10	769.00	8528.00	9960	20230905	-31.83	5900	20231024	15.08	8670	-21.68	20240213	6550	3.66	20240411	9960	-31.83	20230905	5900	15.08	20231024	3.41	N	053450	500	73 억		873039	N	N	0	N	00	N
185	20240701	090518	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6810	0	3	0.00	1443720	212	0.59	6810	6810	6810	8850	4770	6810	6810.00	5.90	0	-111	6903	6856	6803	6756	6703	6880	6780	74	2040	500	4900	10	1	14792803	1007	8.86	0.80	12	0.00	769.00	8528.00	9960	20230905	-31.63	5900	20231024	15.42	8670	-21.45	20240213	6550	3.97	20240411	9960	-31.63	20230905	5900	15.42	20231024	3.41	N	053450	500	73 억		873039	N	N	0	N	00	N