KissMeData/419540/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	161309	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	0	3	0.00	512849585	243974	87.04	2110	2135	2080	2740	1480	2110	2102.05	1.69	0	-27951	2213	2161	2133	2081	2053	2147	2067	23	630	100	1510	5	1	22992511	485	60.29	2.61	12	1.06	35.00	807.00	2975	20230904	-29.08	1982	20231031	6.46	2595	-18.69	20240620	2000	5.50	20240419	2975	-29.08	20230904	1982	6.46	20231031	5.92	N	419540	100	22 억		388694	N	N	0	N	00	N
3	20240731	151327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2095	-15	5	-0.71	477845075	227327	81.10	2110	2135	2080	2740	1480	2110	2102.02	1.69	0	-29394	2213	2161	2133	2081	2053	2147	2067	23	630	100	1510	5	1	22992511	482	59.86	2.60	12	0.99	35.00	807.00	2975	20230904	-29.58	1982	20231031	5.70	2595	-19.27	20240620	2000	4.75	20240419	2975	-29.58	20230904	1982	5.70	20231031	5.92	N	419540	100	22 억		388694	N	N	0	N	00	N
4	20240731	141328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2095	-15	5	-0.71	407219715	193548	69.05	2110	2135	2085	2740	1480	2110	2103.97	1.69	0	-33435	2213	2161	2133	2081	2053	2147	2067	23	630	100	1510	5	1	22992511	482	59.86	2.60	12	0.84	35.00	807.00	2975	20230904	-29.58	1982	20231031	5.70	2595	-19.27	20240620	2000	4.75	20240419	2975	-29.58	20230904	1982	5.70	20231031	5.92	N	419540	100	22 억		388694	N	N	0	N	00	N
5	20240731	131322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	15	2	0.71	352614610	167522	59.77	2110	2135	2085	2740	1480	2110	2104.89	1.69	0	-38232	2213	2161	2133	2081	2053	2147	2067	23	630	100	1510	5	1	22992511	489	60.71	2.63	12	0.73	35.00	807.00	2975	20230904	-28.57	1982	20231031	7.21	2595	-18.11	20240620	2000	6.25	20240419	2975	-28.57	20230904	1982	7.21	20231031	5.92	N	419540	100	22 억		388694	N	N	0	N	00	N
6	20240731	121322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	0	3	0.00	281388970	133894	47.77	2110	2130	2085	2740	1480	2110	2101.58	1.69	0	-30326	2213	2161	2133	2081	2053	2147	2067	23	630	100	1510	5	1	22992511	485	60.29	2.61	12	0.58	35.00	807.00	2975	20230904	-29.08	1982	20231031	6.46	2595	-18.69	20240620	2000	5.50	20240419	2975	-29.08	20230904	1982	6.46	20231031	5.92	N	419540	100	22 억		388694	N	N	0	N	00	N
7	20240731	111323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2095	-15	5	-0.71	219236905	104273	37.20	2110	2130	2085	2740	1480	2110	2102.53	1.69	0	-24880	2213	2161	2133	2081	2053	2147	2067	23	630	100	1510	5	1	22992511	482	59.86	2.60	12	0.45	35.00	807.00	2975	20230904	-29.58	1982	20231031	5.70	2595	-19.27	20240620	2000	4.75	20240419	2975	-29.58	20230904	1982	5.70	20231031	5.92	N	419540	100	22 억		388694	N	N	0	N	00	N
8	20240731	101321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	10	2	0.47	105043310	49813	17.77	2110	2130	2090	2740	1480	2110	2108.75	1.69	0	-5835	2213	2161	2133	2081	2053	2147	2067	23	630	100	1510	5	1	22992511	487	60.57	2.63	12	0.22	35.00	807.00	2975	20230904	-28.74	1982	20231031	6.96	2595	-18.30	20240620	2000	6.00	20240419	2975	-28.74	20230904	1982	6.96	20231031	5.92	N	419540	100	22 억		388694	N	N	0	N	00	N
9	20240731	091319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	-10	5	-0.47	50478230	23880	8.52	2110	2130	2095	2740	1480	2110	2113.83	1.69	0	-211	2213	2161	2133	2081	2053	2147	2067	23	630	100	1510	5	1	22992511	483	60.00	2.60	12	0.10	35.00	807.00	2975	20230904	-29.41	1982	20231031	5.95	2595	-19.08	20240620	2000	5.00	20240419	2975	-29.41	20230904	1982	5.95	20231031	5.92	N	419540	100	22 억		388694	N	N	0	N	00	N
10	20240730	161247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	-65	5	-2.99	592375620	276875	130.44	2175	2185	2105	2825	1525	2175	2139.86	1.93	0	-56099	2205	2190	2160	2145	2115	2197	2152	23	650	100	1560	5	1	22992511	485	60.29	2.61	12	1.20	35.00	807.00	2975	20230904	-29.08	1982	20231031	6.46	2595	-18.69	20240620	2000	5.50	20240419	2975	-29.08	20230904	1982	6.46	20231031	5.71	N	419540	100	22 억		444217	N	N	0	N	00	N
11	20240730	151314	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	-55	5	-2.53	544118745	254010	119.67	2175	2185	2105	2825	1525	2175	2142.10	1.93	0	-57005	2205	2190	2160	2145	2115	2197	2152	23	650	100	1560	5	1	22992511	487	60.57	2.63	12	1.10	35.00	807.00	2975	20230904	-28.74	1982	20231031	6.96	2595	-18.30	20240620	2000	6.00	20240419	2975	-28.74	20230904	1982	6.96	20231031	5.71	N	419540	100	22 억		444217	N	N	0	N	00	N
12	20240730	141256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	-55	5	-2.53	457434290	213031	100.36	2175	2185	2120	2825	1525	2175	2147.25	1.93	0	-57255	2205	2190	2160	2145	2115	2197	2152	23	650	100	1560	5	1	22992511	487	60.57	2.63	12	0.93	35.00	807.00	2975	20230904	-28.74	1982	20231031	6.96	2595	-18.30	20240620	2000	6.00	20240419	2975	-28.74	20230904	1982	6.96	20231031	5.71	N	419540	100	22 억		444217	N	N	0	N	00	N
13	20240730	131302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2135	-40	5	-1.84	341990490	158813	74.82	2175	2185	2135	2825	1525	2175	2153.40	1.93	0	-54740	2205	2190	2160	2145	2115	2197	2152	23	650	100	1560	5	1	22992511	491	61.00	2.65	12	0.69	35.00	807.00	2975	20230904	-28.24	1982	20231031	7.72	2595	-17.73	20240620	2000	6.75	20240419	2975	-28.24	20230904	1982	7.72	20231031	5.71	N	419540	100	22 억		444217	N	N	0	N	00	N
14	20240730	121253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2160	-15	5	-0.69	220065995	102002	48.06	2175	2185	2145	2825	1525	2175	2157.45	1.93	0	-12950	2205	2190	2160	2145	2115	2197	2152	23	650	100	1560	5	1	22992511	497	61.71	2.68	12	0.44	35.00	807.00	2975	20230904	-27.39	1982	20231031	8.98	2595	-16.76	20240620	2000	8.00	20240419	2975	-27.39	20230904	1982	8.98	20231031	5.71	N	419540	100	22 억		444217	N	N	0	N	00	N
15	20240730	111303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	-10	5	-0.46	179996100	83350	39.27	2175	2185	2145	2825	1525	2175	2159.50	1.93	0	-11842	2205	2190	2160	2145	2115	2197	2152	23	650	100	1560	5	1	22992511	498	61.86	2.68	12	0.36	35.00	807.00	2975	20230904	-27.23	1982	20231031	9.23	2595	-16.57	20240620	2000	8.25	20240419	2975	-27.23	20230904	1982	9.23	20231031	5.71	N	419540	100	22 억		444217	N	N	0	N	00	N
16	20240730	101312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	-10	5	-0.46	98590105	45640	21.50	2175	2185	2155	2825	1525	2175	2160.14	1.93	0	-7069	2205	2190	2160	2145	2115	2197	2152	23	650	100	1560	5	1	22992511	498	61.86	2.68	12	0.20	35.00	807.00	2975	20230904	-27.23	1982	20231031	9.23	2595	-16.57	20240620	2000	8.25	20240419	2975	-27.23	20230904	1982	9.23	20231031	5.71	N	419540	100	22 억		444217	N	N	0	N	00	N
17	20240730	091320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	-20	5	-0.92	31457660	14534	6.85	2175	2185	2155	2825	1525	2175	2164.35	1.93	0	-60	2205	2190	2160	2145	2115	2197	2152	23	650	100	1560	5	1	22992511	495	61.57	2.67	12	0.06	35.00	807.00	2975	20230904	-27.56	1982	20231031	8.73	2595	-16.96	20240620	2000	7.75	20240419	2975	-27.56	20230904	1982	8.73	20231031	5.71	N	419540	100	22 억		444217	N	N	0	N	00	N
18	20240729	161245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2175	50	2	2.35	457186960	212091	29.74	2130	2175	2130	2760	1490	2125	2155.29	1.71	0	52390	2275	2200	2155	2080	2035	2177	2057	23	635	100	1530	5	1	22992511	500	62.14	2.70	12	0.92	35.00	807.00	2975	20230904	-26.89	1982	20231031	9.74	2595	-16.18	20240620	2000	8.75	20240419	2975	-26.89	20230904	1982	9.74	20231031	5.91	N	419540	100	22 억		392311	N	N	0	N	00	N
19	20240729	151304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	30	2	1.41	413081965	191750	26.89	2130	2175	2130	2760	1490	2125	2154.27	1.71	0	50579	2275	2200	2155	2080	2035	2177	2057	23	635	100	1530	5	1	22992511	495	61.57	2.67	12	0.83	35.00	807.00	2975	20230904	-27.56	1982	20231031	8.73	2595	-16.96	20240620	2000	7.75	20240419	2975	-27.56	20230904	1982	8.73	20231031	5.91	N	419540	100	22 억		392311	N	N	0	N	00	N
20	20240729	141313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2160	35	2	1.65	351355745	163086	22.87	2130	2175	2130	2760	1490	2125	2154.42	1.71	0	44756	2275	2200	2155	2080	2035	2177	2057	23	635	100	1530	5	1	22992511	497	61.71	2.68	12	0.71	35.00	807.00	2975	20230904	-27.39	1982	20231031	8.98	2595	-16.76	20240620	2000	8.00	20240419	2975	-27.39	20230904	1982	8.98	20231031	5.91	N	419540	100	22 억		392311	N	N	0	N	00	N
21	20240729	131311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	30	2	1.41	307983680	142990	20.05	2130	2175	2130	2760	1490	2125	2153.88	1.71	0	41168	2275	2200	2155	2080	2035	2177	2057	23	635	100	1530	5	1	22992511	495	61.57	2.67	12	0.62	35.00	807.00	2975	20230904	-27.56	1982	20231031	8.73	2595	-16.96	20240620	2000	7.75	20240419	2975	-27.56	20230904	1982	8.73	20231031	5.91	N	419540	100	22 억		392311	N	N	0	N	00	N
22	20240729	121310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	25	2	1.18	266079410	123531	17.32	2130	2175	2130	2760	1490	2125	2153.95	1.71	0	31928	2275	2200	2155	2080	2035	2177	2057	23	635	100	1530	5	1	22992511	494	61.43	2.66	12	0.54	35.00	807.00	2975	20230904	-27.73	1982	20231031	8.48	2595	-17.15	20240620	2000	7.50	20240419	2975	-27.73	20230904	1982	8.48	20231031	5.91	N	419540	100	22 억		392311	N	N	0	N	00	N
23	20240729	111259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2160	35	2	1.65	220856680	102618	14.39	2130	2170	2130	2760	1490	2125	2152.22	1.71	0	30875	2275	2200	2155	2080	2035	2177	2057	23	635	100	1530	5	1	22992511	497	61.71	2.68	12	0.45	35.00	807.00	2975	20230904	-27.39	1982	20231031	8.98	2595	-16.76	20240620	2000	8.00	20240419	2975	-27.39	20230904	1982	8.98	20231031	5.91	N	419540	100	22 억		392311	N	N	0	N	00	N
24	20240729	101255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	25	2	1.18	158994900	73958	10.37	2130	2170	2130	2760	1490	2125	2149.80	1.71	0	20218	2275	2200	2155	2080	2035	2177	2057	23	635	100	1530	5	1	22992511	494	61.43	2.66	12	0.32	35.00	807.00	2975	20230904	-27.73	1982	20231031	8.48	2595	-17.15	20240620	2000	7.50	20240419	2975	-27.73	20230904	1982	8.48	20231031	5.91	N	419540	100	22 억		392311	N	N	0	N	00	N
25	20240729	091251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	30	2	1.41	75821270	35284	4.95	2130	2170	2130	2760	1490	2125	2148.89	1.71	0	8268	2275	2200	2155	2080	2035	2177	2057	23	635	100	1530	5	1	22992511	495	61.57	2.67	12	0.15	35.00	807.00	2975	20230904	-27.56	1982	20231031	8.73	2595	-16.96	20240620	2000	7.75	20240419	2975	-27.56	20230904	1982	8.73	20231031	5.91	N	419540	100	22 억		392311	N	N	0	N	00	N
26	20240726	161233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	-10	5	-0.47	1525033840	709155	171.28	2140	2230	2110	2775	1495	2135	2150.50	2.02	0	-71091	2191	2162	2131	2102	2071	2177	2117	23	640	100	1530	5	1	22992511	489	60.71	2.63	12	3.08	35.00	807.00	2975	20230904	-28.57	1982	20231031	7.21	2595	-18.11	20240620	2000	6.25	20240419	2975	-28.57	20230904	1982	7.21	20231031	5.81	N	419540	100	22 억		463792	N	N	0	N	00	N
27	20240726	151246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	-20	5	-0.94	1433286985	665948	160.84	2140	2230	2110	2775	1495	2135	2152.25	2.02	0	-64541	2191	2162	2131	2102	2071	2177	2117	23	640	100	1530	5	1	22992511	486	60.43	2.62	12	2.90	35.00	807.00	2975	20230904	-28.91	1982	20231031	6.71	2595	-18.50	20240620	2000	5.75	20240419	2975	-28.91	20230904	1982	6.71	20231031	5.81	N	419540	100	22 억		463792	N	N	0	N	00	N
28	20240726	141245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	-10	5	-0.47	1341378375	622587	150.37	2140	2230	2110	2775	1495	2135	2154.52	2.02	0	-57824	2191	2162	2131	2102	2071	2177	2117	23	640	100	1530	5	1	22992511	489	60.71	2.63	12	2.71	35.00	807.00	2975	20230904	-28.57	1982	20231031	7.21	2595	-18.11	20240620	2000	6.25	20240419	2975	-28.57	20230904	1982	7.21	20231031	5.81	N	419540	100	22 억		463792	N	N	0	N	00	N
29	20240726	131248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2145	10	2	0.47	1174632975	544238	131.45	2140	2230	2110	2775	1495	2135	2158.31	2.02	0	-63305	2191	2162	2131	2102	2071	2177	2117	23	640	100	1530	5	1	22992511	493	61.29	2.66	12	2.37	35.00	807.00	2975	20230904	-27.90	1982	20231031	8.22	2595	-17.34	20240620	2000	7.25	20240419	2975	-27.90	20230904	1982	8.22	20231031	5.81	N	419540	100	22 억		463792	N	N	0	N	00	N
30	20240726	121253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	-20	5	-0.94	252087380	118301	28.57	2140	2165	2110	2775	1495	2135	2130.90	2.02	0	-709	2191	2162	2131	2102	2071	2177	2117	23	640	100	1530	5	1	22992511	486	60.43	2.62	12	0.51	35.00	807.00	2975	20230904	-28.91	1982	20231031	6.71	2595	-18.50	20240620	2000	5.75	20240419	2975	-28.91	20230904	1982	6.71	20231031	5.81	N	419540	100	22 억		463792	N	N	0	N	00	N
31	20240726	111252	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	-10	5	-0.47	181923580	85136	20.56	2140	2165	2115	2775	1495	2135	2136.86	2.02	0	-2227	2191	2162	2131	2102	2071	2177	2117	23	640	100	1530	5	1	22992511	489	60.71	2.63	12	0.37	35.00	807.00	2975	20230904	-28.57	1982	20231031	7.21	2595	-18.11	20240620	2000	6.25	20240419	2975	-28.57	20230904	1982	7.21	20231031	5.81	N	419540	100	22 억		463792	N	N	0	N	00	N
32	20240726	101243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	5	2	0.23	158022110	73939	17.86	2140	2165	2115	2775	1495	2135	2137.20	2.02	0	4143	2191	2162	2131	2102	2071	2177	2117	23	640	100	1530	5	1	22992511	492	61.14	2.65	12	0.32	35.00	807.00	2975	20230904	-28.07	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	2975	-28.07	20230904	1982	7.97	20231031	5.81	N	419540	100	22 억		463792	N	N	0	N	00	N
33	20240726	091244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	15	2	0.70	65539790	30636	7.40	2140	2165	2125	2775	1495	2135	2139.31	2.02	0	7024	2191	2162	2131	2102	2071	2177	2117	23	640	100	1530	5	1	22992511	494	61.43	2.66	12	0.13	35.00	807.00	2975	20230904	-27.73	1982	20231031	8.48	2595	-17.15	20240620	2000	7.50	20240419	2975	-27.73	20230904	1982	8.48	20231031	5.81	N	419540	100	22 억		463792	N	N	0	N	00	N
34	20240725	161241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2135	-45	5	-2.06	860170650	406561	48.87	2110	2160	2100	2830	1530	2180	2115.72	2.10	0	-18708	2240	2210	2185	2155	2130	2197	2142	23	650	100	1560	5	1	22992511	491	61.00	2.65	12	1.77	35.00	807.00	2975	20230904	-28.24	1982	20231031	7.72	2595	-17.73	20240620	2000	6.75	20240419	2975	-28.24	20230904	1982	7.72	20231031	5.67	N	419540	100	22 억		482279	N	N	0	N	00	N
35	20240725	151254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	-55	5	-2.52	789797660	373298	44.87	2110	2160	2100	2830	1530	2180	2115.73	2.10	0	-20663	2240	2210	2185	2155	2130	2197	2142	23	650	100	1560	5	1	22992511	489	60.71	2.63	12	1.62	35.00	807.00	2975	20230904	-28.57	1982	20231031	7.21	2595	-18.11	20240620	2000	6.25	20240419	2975	-28.57	20230904	1982	7.21	20231031	5.67	N	419540	100	22 억		482279	N	N	0	N	00	N
36	20240725	141251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2160	-20	5	-0.92	647659465	306499	36.84	2110	2160	2100	2830	1530	2180	2113.09	2.10	0	-16928	2240	2210	2185	2155	2130	2197	2142	23	650	100	1560	5	1	22992511	497	61.71	2.68	12	1.33	35.00	807.00	2975	20230904	-27.39	1982	20231031	8.98	2595	-16.76	20240620	2000	8.00	20240419	2975	-27.39	20230904	1982	8.98	20231031	5.67	N	419540	100	22 억		482279	N	N	0	N	00	N
37	20240725	131242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	-55	5	-2.52	602904240	285526	34.32	2110	2150	2100	2830	1530	2180	2111.56	2.10	0	-23356	2240	2210	2185	2155	2130	2197	2142	23	650	100	1560	5	1	22992511	489	60.71	2.63	12	1.24	35.00	807.00	2975	20230904	-28.57	1982	20231031	7.21	2595	-18.11	20240620	2000	6.25	20240419	2975	-28.57	20230904	1982	7.21	20231031	5.67	N	419540	100	22 억		482279	N	N	0	N	00	N
38	20240725	121248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	-60	5	-2.75	552800030	261913	31.48	2110	2150	2100	2830	1530	2180	2110.62	2.10	0	-27949	2240	2210	2185	2155	2130	2197	2142	23	650	100	1560	5	1	22992511	487	60.57	2.63	12	1.14	35.00	807.00	2975	20230904	-28.74	1982	20231031	6.96	2595	-18.30	20240620	2000	6.00	20240419	2975	-28.74	20230904	1982	6.96	20231031	5.67	N	419540	100	22 억		482279	N	N	0	N	00	N
39	20240725	111246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	-70	5	-3.21	475373170	225128	27.06	2110	2150	2100	2830	1530	2180	2111.57	2.10	0	-18634	2240	2210	2185	2155	2130	2197	2142	23	650	100	1560	5	1	22992511	485	60.29	2.61	12	0.98	35.00	807.00	2975	20230904	-29.08	1982	20231031	6.46	2595	-18.69	20240620	2000	5.50	20240419	2975	-29.08	20230904	1982	6.46	20231031	5.67	N	419540	100	22 억		482279	N	N	0	N	00	N
40	20240725	101238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	-70	5	-3.21	381924635	180764	21.73	2110	2150	2100	2830	1530	2180	2112.84	2.10	0	-4340	2240	2210	2185	2155	2130	2197	2142	23	650	100	1560	5	1	22992511	485	60.29	2.61	12	0.79	35.00	807.00	2975	20230904	-29.08	1982	20231031	6.46	2595	-18.69	20240620	2000	5.50	20240419	2975	-29.08	20230904	1982	6.46	20231031	5.67	N	419540	100	22 억		482279	N	N	0	N	00	N
41	20240725	091234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	-70	5	-3.21	197466035	93262	11.21	2110	2150	2105	2830	1530	2180	2117.33	2.10	0	12121	2240	2210	2185	2155	2130	2197	2142	23	650	100	1560	5	1	22992511	485	60.29	2.61	12	0.41	35.00	807.00	2975	20230904	-29.08	1982	20231031	6.46	2595	-18.69	20240620	2000	5.50	20240419	2975	-29.08	20230904	1982	6.46	20231031	5.67	N	419540	100	22 억		482279	N	N	0	N	00	N
42	20240724	161231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2180	-10	5	-0.46	1735500700	795180	45.06	2200	2215	2160	2845	1535	2190	2182.30	1.46	0	144901	2363	2276	2163	2076	1963	2320	2120	23	655	100	1570	5	1	22992511	501	62.29	2.70	12	3.46	35.00	807.00	2975	20230904	-26.72	1982	20231031	9.99	2595	-15.99	20240620	2000	9.00	20240419	2975	-26.72	20230904	1982	9.99	20231031	5.58	N	419540	100	22 억		336196	N	N	0	N	00	N
43	20240724	151250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2180	-10	5	-0.46	1685116415	772031	43.75	2200	2215	2160	2845	1535	2190	2182.48	1.46	0	144297	2363	2276	2163	2076	1963	2320	2120	23	655	100	1570	5	1	22992511	501	62.29	2.70	12	3.36	35.00	807.00	2975	20230904	-26.72	1982	20231031	9.99	2595	-15.99	20240620	2000	9.00	20240419	2975	-26.72	20230904	1982	9.99	20231031	5.58	N	419540	100	22 억		336196	N	N	0	N	00	N
44	20240724	141246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2185	-5	5	-0.23	1587284965	727110	41.20	2200	2215	2160	2845	1535	2190	2182.78	1.46	0	131395	2363	2276	2163	2076	1963	2320	2120	23	655	100	1570	5	1	22992511	502	62.43	2.71	12	3.16	35.00	807.00	2975	20230904	-26.55	1982	20231031	10.24	2595	-15.80	20240620	2000	9.25	20240419	2975	-26.55	20230904	1982	10.24	20231031	5.58	N	419540	100	22 억		336196	N	N	0	N	00	N
45	20240724	131248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2200	10	2	0.46	1500729130	687362	38.95	2200	2215	2160	2845	1535	2190	2183.09	1.46	0	127833	2363	2276	2163	2076	1963	2320	2120	23	655	100	1570	5	1	22992511	506	62.86	2.73	12	2.99	35.00	807.00	2975	20230904	-26.05	1982	20231031	11.00	2595	-15.22	20240620	2000	10.00	20240419	2975	-26.05	20230904	1982	11.00	20231031	5.58	N	419540	100	22 억		336196	N	N	0	N	00	N
46	20240724	121249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2175	-15	5	-0.68	1319484340	604711	34.27	2200	2210	2160	2845	1535	2190	2181.70	1.46	0	118278	2363	2276	2163	2076	1963	2320	2120	23	655	100	1570	5	1	22992511	500	62.14	2.70	12	2.63	35.00	807.00	2975	20230904	-26.89	1982	20231031	9.74	2595	-16.18	20240620	2000	8.75	20240419	2975	-26.89	20230904	1982	9.74	20231031	5.58	N	419540	100	22 억		336196	N	N	0	N	00	N
47	20240724	111246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2175	-15	5	-0.68	1194739815	547128	31.00	2200	2210	2160	2845	1535	2190	2183.38	1.46	0	105878	2363	2276	2163	2076	1963	2320	2120	23	655	100	1570	5	1	22992511	500	62.14	2.70	12	2.38	35.00	807.00	2975	20230904	-26.89	1982	20231031	9.74	2595	-16.18	20240620	2000	8.75	20240419	2975	-26.89	20230904	1982	9.74	20231031	5.58	N	419540	100	22 억		336196	N	N	0	N	00	N
48	20240724	101311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2180	-10	5	-0.46	1118106970	511779	29.00	2200	2210	2160	2845	1535	2190	2184.50	1.46	0	104392	2363	2276	2163	2076	1963	2320	2120	23	655	100	1570	5	1	22992511	501	62.29	2.70	12	2.23	35.00	807.00	2975	20230904	-26.72	1982	20231031	9.99	2595	-15.99	20240620	2000	9.00	20240419	2975	-26.72	20230904	1982	9.99	20231031	5.58	N	419540	100	22 억		336196	N	N	0	N	00	N
49	20240724	091233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	-25	5	-1.14	594630500	271878	15.41	2200	2210	2160	2845	1535	2190	2186.86	1.46	0	7497	2363	2276	2163	2076	1963	2320	2120	23	655	100	1570	5	1	22992511	498	61.86	2.68	12	1.18	35.00	807.00	2975	20230904	-27.23	1982	20231031	9.23	2595	-16.57	20240620	2000	8.25	20240419	2975	-27.23	20230904	1982	9.23	20231031	5.58	N	419540	100	22 억		336196	N	N	0	N	00	N
50	20240723	161224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2190	140	2	6.83	3677622520	1696298	532.04	2050	2250	2050	2665	1435	2050	2167.93	1.05	0	95178	2160	2105	2070	2015	1980	2087	1997	23	615	100	1470	5	1	22992511	504	62.57	2.71	12	7.38	35.00	807.00	2975	20230904	-26.39	1982	20231031	10.49	2595	-15.61	20240620	2000	9.50	20240419	2975	-26.39	20230904	1982	10.49	20231031	5.34	N	419540	100	22 억		241818	N	N	0	N	00	N
51	20240723	151254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	115	2	5.61	3385382130	1562171	489.97	2050	2250	2050	2665	1435	2050	2167.10	1.05	0	113312	2160	2105	2070	2015	1980	2087	1997	23	615	100	1470	5	1	22992511	498	61.86	2.68	12	6.79	35.00	807.00	2975	20230904	-27.23	1982	20231031	9.23	2595	-16.57	20240620	2000	8.25	20240419	2975	-27.23	20230904	1982	9.23	20231031	5.34	N	419540	100	22 억		241818	N	N	0	N	00	N
52	20240723	141228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	75	2	3.66	995365010	471094	147.76	2050	2200	2050	2665	1435	2050	2112.88	1.05	0	100998	2160	2105	2070	2015	1980	2087	1997	23	615	100	1470	5	1	22992511	489	60.71	2.63	12	2.05	35.00	807.00	2975	20230904	-28.57	1982	20231031	7.21	2595	-18.11	20240620	2000	6.25	20240419	2975	-28.57	20230904	1982	7.21	20231031	5.34	N	419540	100	22 억		241818	N	N	0	N	00	N
53	20240723	131224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	80	2	3.90	792767910	376035	117.94	2050	2200	2050	2665	1435	2050	2108.23	1.05	0	77431	2160	2105	2070	2015	1980	2087	1997	23	615	100	1470	5	1	22992511	490	60.86	2.64	12	1.64	35.00	807.00	2975	20230904	-28.40	1982	20231031	7.47	2595	-17.92	20240620	2000	6.50	20240419	2975	-28.40	20230904	1982	7.47	20231031	5.34	N	419540	100	22 억		241818	N	N	0	N	00	N
54	20240723	121234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	30	2	1.46	317178965	152785	47.92	2050	2105	2050	2665	1435	2050	2075.98	1.05	0	51265	2160	2105	2070	2015	1980	2087	1997	23	615	100	1470	5	1	22992511	478	59.43	2.58	12	0.66	35.00	807.00	2975	20230904	-30.08	1982	20231031	4.94	2595	-19.85	20240620	2000	4.00	20240419	2975	-30.08	20230904	1982	4.94	20231031	5.34	N	419540	100	22 억		241818	N	N	0	N	00	N
55	20240723	111231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	30	2	1.46	282078855	135874	42.62	2050	2105	2050	2665	1435	2050	2076.03	1.05	0	52319	2160	2105	2070	2015	1980	2087	1997	23	615	100	1470	5	1	22992511	478	59.43	2.58	12	0.59	35.00	807.00	2975	20230904	-30.08	1982	20231031	4.94	2595	-19.85	20240620	2000	4.00	20240419	2975	-30.08	20230904	1982	4.94	20231031	5.34	N	419540	100	22 억		241818	N	N	0	N	00	N
56	20240723	101225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	40	2	1.95	198363080	95728	30.02	2050	2100	2050	2665	1435	2050	2072.15	1.05	0	39932	2160	2105	2070	2015	1980	2087	1997	23	615	100	1470	5	1	22992511	481	59.71	2.59	12	0.42	35.00	807.00	2975	20230904	-29.75	1982	20231031	5.45	2595	-19.46	20240620	2000	4.50	20240419	2975	-29.75	20230904	1982	5.45	20231031	5.34	N	419540	100	22 억		241818	N	N	0	N	00	N
57	20240723	091238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2075	25	2	1.22	42383530	20518	6.44	2050	2085	2050	2665	1435	2050	2065.68	1.05	0	10372	2160	2105	2070	2015	1980	2087	1997	23	615	100	1470	5	1	22992511	477	59.29	2.57	12	0.09	35.00	807.00	2975	20230904	-30.25	1982	20231031	4.69	2595	-20.04	20240620	2000	3.75	20240419	2975	-30.25	20230904	1982	4.69	20231031	5.34	N	419540	100	22 억		241818	N	N	0	N	00	N
58	20240722	161217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2050	-65	5	-3.07	651955240	316711	111.39	2090	2125	2035	2745	1485	2115	2058.53	1.30	0	-57121	2151	2132	2096	2077	2041	2142	2087	23	630	100	1520	5	1	22992511	471	58.57	2.54	12	1.38	35.00	807.00	2975	20230904	-31.09	1982	20231031	3.43	2595	-21.00	20240620	2000	2.50	20240419	2975	-31.09	20230904	1982	3.43	20231031	5.51	N	419540	100	22 억		298108	N	N	0	N	00	N
59	20240722	151230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	-60	5	-2.84	589630745	286313	100.70	2090	2125	2035	2745	1485	2115	2059.39	1.30	0	-53372	2151	2132	2096	2077	2041	2142	2087	23	630	100	1520	5	1	22992511	472	58.71	2.55	12	1.25	35.00	807.00	2975	20230904	-30.92	1982	20231031	3.68	2595	-20.81	20240620	2000	2.75	20240419	2975	-30.92	20230904	1982	3.68	20231031	5.51	N	419540	100	22 억		298108	N	N	0	N	00	N
60	20240722	141238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2065	-50	5	-2.36	437736200	212039	74.58	2090	2125	2035	2745	1485	2115	2064.41	1.30	0	-59110	2151	2132	2096	2077	2041	2142	2087	23	630	100	1520	5	1	22992511	475	59.00	2.56	12	0.92	35.00	807.00	2975	20230904	-30.59	1982	20231031	4.19	2595	-20.42	20240620	2000	3.25	20240419	2975	-30.59	20230904	1982	4.19	20231031	5.51	N	419540	100	22 억		298108	N	N	0	N	00	N
61	20240722	131232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2045	-70	5	-3.31	338563565	163656	57.56	2090	2125	2045	2745	1485	2115	2068.75	1.30	0	-59025	2151	2132	2096	2077	2041	2142	2087	23	630	100	1520	5	1	22992511	470	58.43	2.53	12	0.71	35.00	807.00	2975	20230904	-31.26	1982	20231031	3.18	2595	-21.19	20240620	2000	2.25	20240419	2975	-31.26	20230904	1982	3.18	20231031	5.51	N	419540	100	22 억		298108	N	N	0	N	00	N
62	20240722	121228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	-25	5	-1.18	251284195	121266	42.65	2090	2125	2050	2745	1485	2115	2072.17	1.30	0	-54606	2151	2132	2096	2077	2041	2142	2087	23	630	100	1520	5	1	22992511	481	59.71	2.59	12	0.53	35.00	807.00	2975	20230904	-29.75	1982	20231031	5.45	2595	-19.46	20240620	2000	4.50	20240419	2975	-29.75	20230904	1982	5.45	20231031	5.51	N	419540	100	22 억		298108	N	N	0	N	00	N
63	20240722	111228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2060	-55	5	-2.60	211157465	101858	35.82	2090	2125	2050	2745	1485	2115	2073.06	1.30	0	-46746	2151	2132	2096	2077	2041	2142	2087	23	630	100	1520	5	1	22992511	474	58.86	2.55	12	0.44	35.00	807.00	2975	20230904	-30.76	1982	20231031	3.94	2595	-20.62	20240620	2000	3.00	20240419	2975	-30.76	20230904	1982	3.94	20231031	5.51	N	419540	100	22 억		298108	N	N	0	N	00	N
64	20240722	101226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2060	-55	5	-2.60	134155535	64446	22.67	2090	2125	2055	2745	1485	2115	2081.67	1.30	0	-24106	2151	2132	2096	2077	2041	2142	2087	23	630	100	1520	5	1	22992511	474	58.86	2.55	12	0.28	35.00	807.00	2975	20230904	-30.76	1982	20231031	3.94	2595	-20.62	20240620	2000	3.00	20240419	2975	-30.76	20230904	1982	3.94	20231031	5.51	N	419540	100	22 억		298108	N	N	0	N	00	N
65	20240722	091230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	0	3	0.00	31047090	14806	5.21	2090	2120	2090	2745	1485	2115	2096.93	1.30	0	2569	2151	2132	2096	2077	2041	2142	2087	23	630	100	1520	5	1	22992511	486	60.43	2.62	12	0.06	35.00	807.00	2975	20230904	-28.91	1982	20231031	6.71	2595	-18.50	20240620	2000	5.75	20240419	2975	-28.91	20230904	1982	6.71	20231031	5.51	N	419540	100	22 억		298108	N	N	0	N	00	N
66	20240719	161157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	20	2	0.95	590549805	283208	72.80	2090	2115	2060	2720	1470	2095	2085.00	1.52	0	-51545	2158	2126	2098	2066	2038	2112	2052	23	625	100	1500	5	1	22992511	486	60.43	2.62	12	1.23	35.00	807.00	2975	20230904	-28.91	1982	20231031	6.71	2595	-18.50	20240620	2000	5.75	20240419	2975	-28.91	20230904	1982	6.71	20231031	5.45	N	419540	100	22 억		349643	N	N	0	N	00	N
67	20240719	151209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	-5	5	-0.24	447903375	215273	55.34	2090	2110	2060	2720	1470	2095	2080.63	1.52	0	-44294	2158	2126	2098	2066	2038	2112	2052	23	625	100	1500	5	1	22992511	481	59.71	2.59	12	0.94	35.00	807.00	2975	20230904	-29.75	1982	20231031	5.45	2595	-19.46	20240620	2000	4.50	20240419	2975	-29.75	20230904	1982	5.45	20231031	5.45	N	419540	100	22 억		349643	N	N	0	N	00	N
68	20240719	141212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	-15	5	-0.72	324956470	156117	40.13	2090	2110	2060	2720	1470	2095	2081.49	1.52	0	-49171	2158	2126	2098	2066	2038	2112	2052	23	625	100	1500	5	1	22992511	478	59.43	2.58	12	0.68	35.00	807.00	2975	20230904	-30.08	1982	20231031	4.94	2595	-19.85	20240620	2000	4.00	20240419	2975	-30.08	20230904	1982	4.94	20231031	5.45	N	419540	100	22 억		349643	N	N	0	N	00	N
69	20240719	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	-15	5	-0.72	297612455	143033	36.77	2090	2110	2060	2720	1470	2095	2080.73	1.52	0	-48874	2158	2126	2098	2066	2038	2112	2052	23	625	100	1500	5	1	22992511	478	59.43	2.58	12	0.62	35.00	807.00	2975	20230904	-30.08	1982	20231031	4.94	2595	-19.85	20240620	2000	4.00	20240419	2975	-30.08	20230904	1982	4.94	20231031	5.45	N	419540	100	22 억		349643	N	N	0	N	00	N
70	20240719	121200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	5	2	0.24	248444310	119452	30.71	2090	2110	2060	2720	1470	2095	2079.87	1.52	0	-48064	2158	2126	2098	2066	2038	2112	2052	23	625	100	1500	5	1	22992511	483	60.00	2.60	12	0.52	35.00	807.00	2975	20230904	-29.41	1982	20231031	5.95	2595	-19.08	20240620	2000	5.00	20240419	2975	-29.41	20230904	1982	5.95	20231031	5.45	N	419540	100	22 억		349643	N	N	0	N	00	N
71	20240719	111213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2105	10	2	0.48	238165570	114542	29.44	2090	2110	2060	2720	1470	2095	2079.29	1.52	0	-45232	2158	2126	2098	2066	2038	2112	2052	23	625	100	1500	5	1	22992511	484	60.14	2.61	12	0.50	35.00	807.00	2975	20230904	-29.24	1982	20231031	6.21	2595	-18.88	20240620	2000	5.25	20240419	2975	-29.24	20230904	1982	6.21	20231031	5.45	N	419540	100	22 억		349643	N	N	0	N	00	N
72	20240719	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	-15	5	-0.72	129677875	62593	16.09	2090	2095	2060	2720	1470	2095	2071.76	1.52	0	-21139	2158	2126	2098	2066	2038	2112	2052	23	625	100	1500	5	1	22992511	478	59.43	2.58	12	0.27	35.00	807.00	2975	20230904	-30.08	1982	20231031	4.94	2595	-19.85	20240620	2000	4.00	20240419	2975	-30.08	20230904	1982	4.94	20231031	5.45	N	419540	100	22 억		349643	N	N	0	N	00	N
73	20240719	091216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2070	-25	5	-1.19	58261260	28060	7.21	2090	2095	2060	2720	1470	2095	2076.31	1.52	0	-12048	2158	2126	2098	2066	2038	2112	2052	23	625	100	1500	5	1	22992511	476	59.14	2.57	12	0.12	35.00	807.00	2975	20230904	-30.42	1982	20231031	4.44	2595	-20.23	20240620	2000	3.50	20240419	2975	-30.42	20230904	1982	4.44	20231031	5.45	N	419540	100	22 억		349643	N	N	0	N	00	N
74	20240718	161150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2095	-45	5	-2.10	808339635	386470	113.00	2120	2130	2070	2780	1500	2140	2091.49	1.87	0	-81460	2210	2175	2150	2115	2090	2192	2132	23	640	100	1540	5	1	22992511	482	59.86	2.60	12	1.68	35.00	807.00	2975	20230904	-29.58	1982	20231031	5.70	2595	-19.27	20240620	2000	4.75	20240419	2975	-29.58	20230904	1982	5.70	20231031	5.38	N	419540	100	22 억		430785	N	N	0	N	00	N
75	20240718	151202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	-60	5	-2.80	741535575	354431	103.63	2120	2130	2070	2780	1500	2140	2092.10	1.87	0	-84517	2210	2175	2150	2115	2090	2192	2132	23	640	100	1540	5	1	22992511	478	59.43	2.58	12	1.54	35.00	807.00	2975	20230904	-30.08	1982	20231031	4.94	2595	-19.85	20240620	2000	4.00	20240419	2975	-30.08	20230904	1982	4.94	20231031	5.38	N	419540	100	22 억		430785	N	N	0	N	00	N
76	20240718	141152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	-50	5	-2.34	594433410	283665	82.94	2120	2130	2075	2780	1500	2140	2095.45	1.87	0	-75676	2210	2175	2150	2115	2090	2192	2132	23	640	100	1540	5	1	22992511	481	59.71	2.59	12	1.23	35.00	807.00	2975	20230904	-29.75	1982	20231031	5.45	2595	-19.46	20240620	2000	4.50	20240419	2975	-29.75	20230904	1982	5.45	20231031	5.38	N	419540	100	22 억		430785	N	N	0	N	00	N
77	20240718	131152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	-40	5	-1.87	478299540	227971	66.65	2120	2130	2080	2780	1500	2140	2097.96	1.87	0	-59765	2210	2175	2150	2115	2090	2192	2132	23	640	100	1540	5	1	22992511	483	60.00	2.60	12	0.99	35.00	807.00	2975	20230904	-29.41	1982	20231031	5.95	2595	-19.08	20240620	2000	5.00	20240419	2975	-29.41	20230904	1982	5.95	20231031	5.38	N	419540	100	22 억		430785	N	N	0	N	00	N
78	20240718	121152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	-40	5	-1.87	416331310	198400	58.01	2120	2130	2080	2780	1500	2140	2098.32	1.87	0	-57865	2210	2175	2150	2115	2090	2192	2132	23	640	100	1540	5	1	22992511	483	60.00	2.60	12	0.86	35.00	807.00	2975	20230904	-29.41	1982	20231031	5.95	2595	-19.08	20240620	2000	5.00	20240419	2975	-29.41	20230904	1982	5.95	20231031	5.38	N	419540	100	22 억		430785	N	N	0	N	00	N
79	20240718	111200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	-40	5	-1.87	378401220	180326	52.72	2120	2130	2080	2780	1500	2140	2098.29	1.87	0	-55087	2210	2175	2150	2115	2090	2192	2132	23	640	100	1540	5	1	22992511	483	60.00	2.60	12	0.78	35.00	807.00	2975	20230904	-29.41	1982	20231031	5.95	2595	-19.08	20240620	2000	5.00	20240419	2975	-29.41	20230904	1982	5.95	20231031	5.38	N	419540	100	22 억		430785	N	N	0	N	00	N
80	20240718	101203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	-50	5	-2.34	303975640	144747	42.32	2120	2130	2080	2780	1500	2140	2099.88	1.87	0	-43924	2210	2175	2150	2115	2090	2192	2132	23	640	100	1540	5	1	22992511	481	59.71	2.59	12	0.63	35.00	807.00	2975	20230904	-29.75	1982	20231031	5.45	2595	-19.46	20240620	2000	4.50	20240419	2975	-29.75	20230904	1982	5.45	20231031	5.38	N	419540	100	22 억		430785	N	N	0	N	00	N
81	20240718	091206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	-40	5	-1.87	99279375	47156	13.79	2120	2125	2095	2780	1500	2140	2104.89	1.87	0	-31528	2210	2175	2150	2115	2090	2192	2132	23	640	100	1540	5	1	22992511	483	60.00	2.60	12	0.21	35.00	807.00	2975	20230904	-29.41	1982	20231031	5.95	2595	-19.08	20240620	2000	5.00	20240419	2975	-29.41	20230904	1982	5.95	20231031	5.38	N	419540	100	22 억		430785	N	N	0	N	00	N
82	20240717	161253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	5	2	0.23	733744800	340795	159.64	2125	2185	2125	2775	1495	2135	2153.10	1.50	0	85858	2198	2166	2133	2101	2068	2150	2085	23	640	100	1530	5	1	22992511	492	61.14	2.65	12	1.48	35.00	807.00	2975	20230904	-28.07	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	2975	-28.07	20230904	1982	7.97	20231031	5.39	N	419540	100	22 억		344303	N	N	0	N	00	N
83	20240717	151300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	20	2	0.94	688002205	319449	149.64	2125	2185	2125	2775	1495	2135	2153.74	1.50	0	84838	2198	2166	2133	2101	2068	2150	2085	23	640	100	1530	5	1	22992511	495	61.57	2.67	12	1.39	35.00	807.00	2975	20230904	-27.56	1982	20231031	8.73	2595	-16.96	20240620	2000	7.75	20240419	2975	-27.56	20230904	1982	8.73	20231031	5.39	N	419540	100	22 억		344303	N	N	0	N	00	N
84	20240717	141257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2160	25	2	1.17	646088580	299954	140.51	2125	2185	2125	2775	1495	2135	2153.98	1.50	0	85231	2198	2166	2133	2101	2068	2150	2085	23	640	100	1530	5	1	22992511	497	61.71	2.68	12	1.30	35.00	807.00	2975	20230904	-27.39	1982	20231031	8.98	2595	-16.76	20240620	2000	8.00	20240419	2975	-27.39	20230904	1982	8.98	20231031	5.39	N	419540	100	22 억		344303	N	N	0	N	00	N
85	20240717	131254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	30	2	1.41	483266590	224993	105.39	2125	2175	2125	2775	1495	2135	2147.94	1.50	0	75569	2198	2166	2133	2101	2068	2150	2085	23	640	100	1530	5	1	22992511	498	61.86	2.68	12	0.98	35.00	807.00	2975	20230904	-27.23	1982	20231031	9.23	2595	-16.57	20240620	2000	8.25	20240419	2975	-27.23	20230904	1982	9.23	20231031	5.39	N	419540	100	22 억		344303	N	N	0	N	00	N
86	20240717	121255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	30	2	1.41	411030715	191503	89.71	2125	2175	2125	2775	1495	2135	2146.36	1.50	0	63385	2198	2166	2133	2101	2068	2150	2085	23	640	100	1530	5	1	22992511	498	61.86	2.68	12	0.83	35.00	807.00	2975	20230904	-27.23	1982	20231031	9.23	2595	-16.57	20240620	2000	8.25	20240419	2975	-27.23	20230904	1982	9.23	20231031	5.39	N	419540	100	22 억		344303	N	N	0	N	00	N
87	20240717	111258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	20	2	0.94	369536950	172225	80.68	2125	2175	2125	2775	1495	2135	2145.69	1.50	0	61819	2198	2166	2133	2101	2068	2150	2085	23	640	100	1530	5	1	22992511	495	61.57	2.67	12	0.75	35.00	807.00	2975	20230904	-27.56	1982	20231031	8.73	2595	-16.96	20240620	2000	7.75	20240419	2975	-27.56	20230904	1982	8.73	20231031	5.39	N	419540	100	22 억		344303	N	N	0	N	00	N
88	20240717	101301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	15	2	0.70	251819975	117407	55.00	2125	2175	2125	2775	1495	2135	2144.88	1.50	0	49623	2198	2166	2133	2101	2068	2150	2085	23	640	100	1530	5	1	22992511	494	61.43	2.66	12	0.51	35.00	807.00	2975	20230904	-27.73	1982	20231031	8.48	2595	-17.15	20240620	2000	7.50	20240419	2975	-27.73	20230904	1982	8.48	20231031	5.39	N	419540	100	22 억		344303	N	N	0	N	00	N
89	20240717	091032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	15	2	0.70	122061130	57278	26.83	2125	2160	2125	2775	1495	2135	2131.00	1.50	0	38525	2198	2166	2133	2101	2068	2150	2085	23	640	100	1530	5	1	22992511	494	61.43	2.66	12	0.25	35.00	807.00	2975	20230904	-27.73	1982	20231031	8.48	2595	-17.15	20240620	2000	7.50	20240419	2975	-27.73	20230904	1982	8.48	20231031	5.39	N	419540	100	22 억		344303	N	N	0	N	00	N
90	20240716	161258	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2135	-20	5	-0.93	444728205	209808	128.13	2140	2165	2100	2800	1510	2155	2118.98	1.73	0	-51712	2188	2171	2148	2131	2108	2180	2140	23	645	100	1550	5	1	22992511	491	61.00	2.65	12	0.91	35.00	807.00	2975	20230904	-28.24	1982	20231031	7.72	2595	-17.73	20240620	2000	6.75	20240419	2975	-28.24	20230904	1982	7.72	20231031	5.47	N	419540	100	22 억		396928	N	N	0	N	00	N
91	20240716	151312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	-25	5	-1.16	379662685	179175	109.42	2140	2165	2100	2800	1510	2155	2118.95	1.73	0	-48793	2188	2171	2148	2131	2108	2180	2140	23	645	100	1550	5	1	22992511	490	60.86	2.64	12	0.78	35.00	807.00	2975	20230904	-28.40	1982	20231031	7.47	2595	-17.92	20240620	2000	6.50	20240419	2975	-28.40	20230904	1982	7.47	20231031	5.47	N	419540	100	22 억		396928	N	N	0	N	00	N
92	20240716	141307	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	-35	5	-1.62	321234075	151650	92.61	2140	2165	2100	2800	1510	2155	2118.26	1.73	0	-48923	2188	2171	2148	2131	2108	2180	2140	23	645	100	1550	5	1	22992511	487	60.57	2.63	12	0.66	35.00	807.00	2975	20230904	-28.74	1982	20231031	6.96	2595	-18.30	20240620	2000	6.00	20240419	2975	-28.74	20230904	1982	6.96	20231031	5.47	N	419540	100	22 억		396928	N	N	0	N	00	N
93	20240716	131308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	-30	5	-1.39	293808625	138741	84.73	2140	2165	2100	2800	1510	2155	2117.68	1.73	0	-48425	2188	2171	2148	2131	2108	2180	2140	23	645	100	1550	5	1	22992511	489	60.71	2.63	12	0.60	35.00	807.00	2975	20230904	-28.57	1982	20231031	7.21	2595	-18.11	20240620	2000	6.25	20240419	2975	-28.57	20230904	1982	7.21	20231031	5.47	N	419540	100	22 억		396928	N	N	0	N	00	N
94	20240716	121303	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	-35	5	-1.62	271490230	128217	78.30	2140	2165	2100	2800	1510	2155	2117.43	1.73	0	-47236	2188	2171	2148	2131	2108	2180	2140	23	645	100	1550	5	1	22992511	487	60.57	2.63	12	0.56	35.00	807.00	2975	20230904	-28.74	1982	20231031	6.96	2595	-18.30	20240620	2000	6.00	20240419	2975	-28.74	20230904	1982	6.96	20231031	5.47	N	419540	100	22 억		396928	N	N	0	N	00	N
95	20240716	111306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	-35	5	-1.62	267349525	126259	77.11	2140	2165	2100	2800	1510	2155	2117.47	1.73	0	-47232	2188	2171	2148	2131	2108	2180	2140	23	645	100	1550	5	1	22992511	487	60.57	2.63	12	0.55	35.00	807.00	2975	20230904	-28.74	1982	20231031	6.96	2595	-18.30	20240620	2000	6.00	20240419	2975	-28.74	20230904	1982	6.96	20231031	5.47	N	419540	100	22 억		396928	N	N	0	N	00	N
96	20240716	101305	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2115	-40	5	-1.86	241592440	114072	69.67	2140	2165	2100	2800	1510	2155	2117.89	1.73	0	-42738	2188	2171	2148	2131	2108	2180	2140	23	645	100	1550	5	1	22992511	486	60.43	2.62	12	0.50	35.00	807.00	2975	20230904	-28.91	1982	20231031	6.71	2595	-18.50	20240620	2000	5.75	20240419	2975	-28.91	20230904	1982	6.71	20231031	5.47	N	419540	100	22 억		396928	N	N	0	N	00	N
97	20240716	091304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	-5	5	-0.23	13621635	6345	3.87	2140	2165	2135	2800	1510	2155	2146.83	1.73	0	-637	2188	2171	2148	2131	2108	2180	2140	23	645	100	1550	5	1	22992511	494	61.43	2.66	12	0.03	35.00	807.00	2975	20230904	-27.73	1982	20231031	8.48	2595	-17.15	20240620	2000	7.50	20240419	2975	-27.73	20230904	1982	8.48	20231031	5.47	N	419540	100	22 억		396928	N	N	0	N	00	N
98	20240715	161244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	20	2	0.94	350714385	163689	76.48	2140	2165	2125	2775	1495	2135	2142.57	1.47	0	58890	2188	2161	2138	2111	2088	2150	2100	23	640	100	1530	5	1	22992511	495	61.57	2.67	12	0.71	35.00	807.00	2975	20230904	-27.56	1982	20231031	8.73	2595	-16.96	20240620	2000	7.75	20240419	2975	-27.56	20230904	1982	8.73	20231031	5.49	N	419540	100	22 억		338325	N	N	0	N	00	N
99	20240715	151253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	15	2	0.70	317345505	148192	69.24	2140	2165	2125	2775	1495	2135	2141.45	1.47	0	54733	2188	2161	2138	2111	2088	2150	2100	23	640	100	1530	5	1	22992511	494	61.43	2.66	12	0.64	35.00	807.00	2975	20230904	-27.73	1982	20231031	8.48	2595	-17.15	20240620	2000	7.50	20240419	2975	-27.73	20230904	1982	8.48	20231031	5.49	N	419540	100	22 억		338325	N	N	0	N	00	N
100	20240715	141250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	5	2	0.23	271548105	126901	59.29	2140	2165	2125	2775	1495	2135	2139.84	1.47	0	48088	2188	2161	2138	2111	2088	2150	2100	23	640	100	1530	5	1	22992511	492	61.14	2.65	12	0.55	35.00	807.00	2975	20230904	-28.07	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	2975	-28.07	20230904	1982	7.97	20231031	5.49	N	419540	100	22 억		338325	N	N	0	N	00	N
101	20240715	131253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	20	2	0.94	249529790	116618	54.49	2140	2165	2125	2775	1495	2135	2139.72	1.47	0	44426	2188	2161	2138	2111	2088	2150	2100	23	640	100	1530	5	1	22992511	495	61.57	2.67	12	0.51	35.00	807.00	2975	20230904	-27.56	1982	20231031	8.73	2595	-16.96	20240620	2000	7.75	20240419	2975	-27.56	20230904	1982	8.73	20231031	5.49	N	419540	100	22 억		338325	N	N	0	N	00	N
102	20240715	121250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2145	10	2	0.47	195292670	91317	42.67	2140	2165	2125	2775	1495	2135	2138.62	1.47	0	34740	2188	2161	2138	2111	2088	2150	2100	23	640	100	1530	5	1	22992511	493	61.29	2.66	12	0.40	35.00	807.00	2975	20230904	-27.90	1982	20231031	8.22	2595	-17.34	20240620	2000	7.25	20240419	2975	-27.90	20230904	1982	8.22	20231031	5.49	N	419540	100	22 억		338325	N	N	0	N	00	N
103	20240715	111251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2145	10	2	0.47	140284855	65614	30.66	2140	2165	2125	2775	1495	2135	2138.03	1.47	0	13321	2188	2161	2138	2111	2088	2150	2100	23	640	100	1530	5	1	22992511	493	61.29	2.66	12	0.29	35.00	807.00	2975	20230904	-27.90	1982	20231031	8.22	2595	-17.34	20240620	2000	7.25	20240419	2975	-27.90	20230904	1982	8.22	20231031	5.49	N	419540	100	22 억		338325	N	N	0	N	00	N
104	20240715	101249	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	15	2	0.70	110026510	51449	24.04	2140	2165	2125	2775	1495	2135	2138.55	1.47	0	11467	2188	2161	2138	2111	2088	2150	2100	23	640	100	1530	5	1	22992511	494	61.43	2.66	12	0.22	35.00	807.00	2975	20230904	-27.73	1982	20231031	8.48	2595	-17.15	20240620	2000	7.50	20240419	2975	-27.73	20230904	1982	8.48	20231031	5.49	N	419540	100	22 억		338325	N	N	0	N	00	N
105	20240715	091251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	15	2	0.70	24415575	11417	5.33	2140	2165	2135	2775	1495	2135	2138.53	1.47	0	7036	2188	2161	2138	2111	2088	2150	2100	23	640	100	1530	5	1	22992511	494	61.43	2.66	12	0.05	35.00	807.00	2975	20230904	-27.73	1982	20231031	8.48	2595	-17.15	20240620	2000	7.50	20240419	2975	-27.73	20230904	1982	8.48	20231031	5.49	N	419540	100	22 억		338325	N	N	0	N	00	N
106	20240712	161241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2135	-5	5	-0.23	452882210	212612	69.88	2160	2165	2115	2780	1500	2140	2130.04	1.48	0	-2653	2226	2182	2156	2112	2086	2170	2100	23	640	100	1540	5	1	22992511	491	61.00	2.65	12	0.92	35.00	807.00	2975	20230904	-28.24	1982	20231031	7.72	2595	-17.73	20240620	2000	6.75	20240419	2975	-28.24	20230904	1982	7.72	20231031	5.58	N	419540	100	22 억		340978	N	N	0	N	00	N
107	20240712	151248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	-15	5	-0.70	431067655	202378	66.51	2160	2165	2115	2780	1500	2140	2129.99	1.48	0	-889	2226	2182	2156	2112	2086	2170	2100	23	640	100	1540	5	1	22992511	489	60.71	2.63	12	0.88	35.00	807.00	2975	20230904	-28.57	1982	20231031	7.21	2595	-18.11	20240620	2000	6.25	20240419	2975	-28.57	20230904	1982	7.21	20231031	5.58	N	419540	100	22 억		340978	N	N	0	N	00	N
108	20240712	141251	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	-20	5	-0.93	398300315	186912	61.43	2160	2165	2115	2780	1500	2140	2130.93	1.48	0	-579	2226	2182	2156	2112	2086	2170	2100	23	640	100	1540	5	1	22992511	487	60.57	2.63	12	0.81	35.00	807.00	2975	20230904	-28.74	1982	20231031	6.96	2595	-18.30	20240620	2000	6.00	20240419	2975	-28.74	20230904	1982	6.96	20231031	5.58	N	419540	100	22 억		340978	N	N	0	N	00	N
109	20240712	131246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	0	3	0.00	313314840	146843	48.26	2160	2165	2115	2780	1500	2140	2133.65	1.48	0	-3682	2226	2182	2156	2112	2086	2170	2100	23	640	100	1540	5	1	22992511	492	61.14	2.65	12	0.64	35.00	807.00	2975	20230904	-28.07	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	2975	-28.07	20230904	1982	7.97	20231031	5.58	N	419540	100	22 억		340978	N	N	0	N	00	N
110	20240712	121247	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	-20	5	-0.93	246975955	115657	38.01	2160	2165	2115	2780	1500	2140	2135.40	1.48	0	2319	2226	2182	2156	2112	2086	2170	2100	23	640	100	1540	5	1	22992511	487	60.57	2.63	12	0.50	35.00	807.00	2975	20230904	-28.74	1982	20231031	6.96	2595	-18.30	20240620	2000	6.00	20240419	2975	-28.74	20230904	1982	6.96	20231031	5.58	N	419540	100	22 억		340978	N	N	0	N	00	N
111	20240712	111243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	-10	5	-0.47	168897500	78969	25.95	2160	2165	2120	2780	1500	2140	2138.77	1.48	0	14500	2226	2182	2156	2112	2086	2170	2100	23	640	100	1540	5	1	22992511	490	60.86	2.64	12	0.34	35.00	807.00	2975	20230904	-28.40	1982	20231031	7.47	2595	-17.92	20240620	2000	6.50	20240419	2975	-28.40	20230904	1982	7.47	20231031	5.58	N	419540	100	22 억		340978	N	N	0	N	00	N
112	20240712	101245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	0	3	0.00	114034345	53315	17.52	2160	2165	2120	2780	1500	2140	2138.87	1.48	0	12753	2226	2182	2156	2112	2086	2170	2100	23	640	100	1540	5	1	22992511	492	61.14	2.65	12	0.23	35.00	807.00	2975	20230904	-28.07	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	2975	-28.07	20230904	1982	7.97	20231031	5.58	N	419540	100	22 억		340978	N	N	0	N	00	N
113	20240712	091242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	-10	5	-0.47	12634710	5930	1.95	2160	2160	2120	2780	1500	2140	2129.78	1.48	0	1030	2226	2182	2156	2112	2086	2170	2100	23	640	100	1540	5	1	22992511	490	60.86	2.64	12	0.03	35.00	807.00	2975	20230904	-28.40	1982	20231031	7.47	2595	-17.92	20240620	2000	6.50	20240419	2975	-28.40	20230904	1982	7.47	20231031	5.58	N	419540	100	22 억		340978	N	N	0	N	00	N
114	20240711	161236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	-25	5	-1.15	649272570	301233	177.53	2165	2200	2130	2810	1520	2165	2155.47	1.47	0	2830	2231	2197	2156	2122	2081	2215	2140	23	645	100	1550	5	1	22992511	492	61.14	2.65	12	1.31	35.00	807.00	2975	20230904	-28.07	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	2975	-28.07	20230904	1982	7.97	20231031	5.48	N	419540	100	22 억		338148	N	N	0	N	00	N
115	20240711	151244	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	-15	5	-0.69	613241820	284405	167.61	2165	2200	2130	2810	1520	2165	2156.23	1.47	0	2121	2231	2197	2156	2122	2081	2215	2140	23	645	100	1550	5	1	22992511	494	61.43	2.66	12	1.24	35.00	807.00	2975	20230904	-27.73	1982	20231031	8.48	2595	-17.15	20240620	2000	7.50	20240419	2975	-27.73	20230904	1982	8.48	20231031	5.48	N	419540	100	22 억		338148	N	N	0	N	00	N
116	20240711	141245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	-25	5	-1.15	429918785	198708	117.11	2165	2200	2135	2810	1520	2165	2163.57	1.47	0	7569	2231	2197	2156	2122	2081	2215	2140	23	645	100	1550	5	1	22992511	492	61.14	2.65	12	0.86	35.00	807.00	2975	20230904	-28.07	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	2975	-28.07	20230904	1982	7.97	20231031	5.48	N	419540	100	22 억		338148	N	N	0	N	00	N
117	20240711	131242	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	0	3	0.00	275204540	126620	74.62	2165	2200	2145	2810	1520	2165	2173.47	1.47	0	-3485	2231	2197	2156	2122	2081	2215	2140	23	645	100	1550	5	1	22992511	498	61.86	2.68	12	0.55	35.00	807.00	2975	20230904	-27.23	1982	20231031	9.23	2595	-16.57	20240620	2000	8.25	20240419	2975	-27.23	20230904	1982	9.23	20231031	5.48	N	419540	100	22 억		338148	N	N	0	N	00	N
118	20240711	121240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2185	20	2	0.92	257865315	118629	69.91	2165	2200	2145	2810	1520	2165	2173.71	1.47	0	-471	2231	2197	2156	2122	2081	2215	2140	23	645	100	1550	5	1	22992511	502	62.43	2.71	12	0.52	35.00	807.00	2975	20230904	-26.55	1982	20231031	10.24	2595	-15.80	20240620	2000	9.25	20240419	2975	-26.55	20230904	1982	10.24	20231031	5.48	N	419540	100	22 억		338148	N	N	0	N	00	N
119	20240711	111237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	-10	5	-0.46	120262255	55658	32.80	2165	2185	2145	2810	1520	2165	2160.74	1.47	0	6650	2231	2197	2156	2122	2081	2215	2140	23	645	100	1550	5	1	22992511	495	61.57	2.67	12	0.24	35.00	807.00	2975	20230904	-27.56	1982	20231031	8.73	2595	-16.96	20240620	2000	7.75	20240419	2975	-27.56	20230904	1982	8.73	20231031	5.48	N	419540	100	22 억		338148	N	N	0	N	00	N
120	20240711	101239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	-15	5	-0.69	78951510	36474	21.50	2165	2185	2145	2810	1520	2165	2164.60	1.47	0	9803	2231	2197	2156	2122	2081	2215	2140	23	645	100	1550	5	1	22992511	494	61.43	2.66	12	0.16	35.00	807.00	2975	20230904	-27.73	1982	20231031	8.48	2595	-17.15	20240620	2000	7.50	20240419	2975	-27.73	20230904	1982	8.48	20231031	5.48	N	419540	100	22 억		338148	N	N	0	N	00	N
121	20240711	091237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2170	5	2	0.23	52315270	24124	14.22	2165	2185	2145	2810	1520	2165	2168.60	1.47	0	10441	2231	2197	2156	2122	2081	2215	2140	23	645	100	1550	5	1	22992511	499	62.00	2.69	12	0.10	35.00	807.00	2975	20230904	-27.06	1982	20231031	9.49	2595	-16.38	20240620	2000	8.50	20240419	2975	-27.06	20230904	1982	9.49	20231031	5.48	N	419540	100	22 억		338148	N	N	0	N	00	N
122	20240710	161230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	15	2	0.70	362835130	169665	73.87	2150	2190	2115	2795	1505	2150	2138.47	1.47	0	735	2203	2176	2158	2131	2113	2167	2122	23	645	100	1540	5	1	22992511	498	61.86	2.68	12	0.74	35.00	807.00	2975	20230904	-27.23	1982	20231031	9.23	2595	-16.57	20240620	2000	8.25	20240419	2975	-27.23	20230904	1982	9.23	20231031	5.40	N	419540	100	22 억		337102	N	N	0	N	00	N
123	20240710	151237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2160	10	2	0.47	348810915	163178	71.04	2150	2190	2115	2795	1505	2150	2137.61	1.47	0	1113	2203	2176	2158	2131	2113	2167	2122	23	645	100	1540	5	1	22992511	497	61.71	2.68	12	0.71	35.00	807.00	2975	20230904	-27.39	1982	20231031	8.98	2595	-16.76	20240620	2000	8.00	20240419	2975	-27.39	20230904	1982	8.98	20231031	5.40	N	419540	100	22 억		337102	N	N	0	N	00	N
124	20240710	141236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2160	10	2	0.47	301094860	141023	61.40	2150	2190	2115	2795	1505	2150	2135.08	1.47	0	-4862	2203	2176	2158	2131	2113	2167	2122	23	645	100	1540	5	1	22992511	497	61.71	2.68	12	0.61	35.00	807.00	2975	20230904	-27.39	1982	20231031	8.98	2595	-16.76	20240620	2000	8.00	20240419	2975	-27.39	20230904	1982	8.98	20231031	5.40	N	419540	100	22 억		337102	N	N	0	N	00	N
125	20240710	131236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	-10	5	-0.47	243375480	114209	49.72	2150	2190	2115	2795	1505	2150	2130.97	1.47	0	-7062	2203	2176	2158	2131	2113	2167	2122	23	645	100	1540	5	1	22992511	492	61.14	2.65	12	0.50	35.00	807.00	2975	20230904	-28.07	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	2975	-28.07	20230904	1982	7.97	20231031	5.40	N	419540	100	22 억		337102	N	N	0	N	00	N
126	20240710	121232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	-20	5	-0.93	210655630	98846	43.03	2150	2190	2115	2795	1505	2150	2131.15	1.47	0	-7257	2203	2176	2158	2131	2113	2167	2122	23	645	100	1540	5	1	22992511	490	60.86	2.64	12	0.43	35.00	807.00	2975	20230904	-28.40	1982	20231031	7.47	2595	-17.92	20240620	2000	6.50	20240419	2975	-28.40	20230904	1982	7.47	20231031	5.40	N	419540	100	22 억		337102	N	N	0	N	00	N
127	20240710	111234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	-30	5	-1.40	174510545	81822	35.62	2150	2190	2115	2795	1505	2150	2132.81	1.47	0	-9072	2203	2176	2158	2131	2113	2167	2122	23	645	100	1540	5	1	22992511	487	60.57	2.63	12	0.36	35.00	807.00	2975	20230904	-28.74	1982	20231031	6.96	2595	-18.30	20240620	2000	6.00	20240419	2975	-28.74	20230904	1982	6.96	20231031	5.40	N	419540	100	22 억		337102	N	N	0	N	00	N
128	20240710	101230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2135	-15	5	-0.70	138613575	64938	28.27	2150	2190	2120	2795	1505	2150	2134.55	1.47	0	-7780	2203	2176	2158	2131	2113	2167	2122	23	645	100	1540	5	1	22992511	491	61.00	2.65	12	0.28	35.00	807.00	2975	20230904	-28.24	1982	20231031	7.72	2595	-17.73	20240620	2000	6.75	20240419	2975	-28.24	20230904	1982	7.72	20231031	5.40	N	419540	100	22 억		337102	N	N	0	N	00	N
129	20240710	091236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2170	20	2	0.93	19823305	9189	4.00	2150	2190	2145	2795	1505	2150	2157.29	1.47	0	28	2203	2176	2158	2131	2113	2167	2122	23	645	100	1540	5	1	22992511	499	62.00	2.69	12	0.04	35.00	807.00	2975	20230904	-27.06	1982	20231031	9.49	2595	-16.38	20240620	2000	8.50	20240419	2975	-27.06	20230904	1982	9.49	20231031	5.40	N	419540	100	22 억		337102	N	N	0	N	00	N
130	20240709	161227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	-5	5	-0.23	493619005	228768	159.12	2170	2185	2140	2800	1510	2155	2157.73	1.25	0	49032	2185	2170	2145	2130	2105	2177	2137	23	645	100	1550	5	1	22992511	494	61.43	2.66	12	0.99	35.00	807.00	2975	20230904	-27.73	1982	20231031	8.48	2595	-17.15	20240620	2000	7.50	20240419	2975	-27.73	20230904	1982	8.48	20231031	5.60	N	419540	100	22 억		288381	N	N	0	N	00	N
131	20240709	151234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	10	2	0.46	425103665	196931	136.98	2170	2185	2140	2800	1510	2155	2158.64	1.25	0	46396	2185	2170	2145	2130	2105	2177	2137	23	645	100	1550	5	1	22992511	498	61.86	2.68	12	0.86	35.00	807.00	2975	20230904	-27.23	1982	20231031	9.23	2595	-16.57	20240620	2000	8.25	20240419	2975	-27.23	20230904	1982	9.23	20231031	5.60	N	419540	100	22 억		288381	N	N	0	N	00	N
132	20240709	141234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2160	5	2	0.23	301796820	139628	97.12	2170	2185	2145	2800	1510	2155	2161.43	1.25	0	33706	2185	2170	2145	2130	2105	2177	2137	23	645	100	1550	5	1	22992511	497	61.71	2.68	12	0.61	35.00	807.00	2975	20230904	-27.39	1982	20231031	8.98	2595	-16.76	20240620	2000	8.00	20240419	2975	-27.39	20230904	1982	8.98	20231031	5.60	N	419540	100	22 억		288381	N	N	0	N	00	N
133	20240709	131238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2170	15	2	0.70	206507360	95333	66.31	2170	2185	2155	2800	1510	2155	2166.17	1.25	0	26328	2185	2170	2145	2130	2105	2177	2137	23	645	100	1550	5	1	22992511	499	62.00	2.69	12	0.41	35.00	807.00	2975	20230904	-27.06	1982	20231031	9.49	2595	-16.38	20240620	2000	8.50	20240419	2975	-27.06	20230904	1982	9.49	20231031	5.60	N	419540	100	22 억		288381	N	N	0	N	00	N
134	20240709	121239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2160	5	2	0.23	182619285	84288	58.63	2170	2185	2155	2800	1510	2155	2166.61	1.25	0	27262	2185	2170	2145	2130	2105	2177	2137	23	645	100	1550	5	1	22992511	497	61.71	2.68	12	0.37	35.00	807.00	2975	20230904	-27.39	1982	20231031	8.98	2595	-16.76	20240620	2000	8.00	20240419	2975	-27.39	20230904	1982	8.98	20231031	5.60	N	419540	100	22 억		288381	N	N	0	N	00	N
135	20240709	111240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2175	20	2	0.93	165267380	76247	53.03	2170	2185	2155	2800	1510	2155	2167.53	1.25	0	24960	2185	2170	2145	2130	2105	2177	2137	23	645	100	1550	5	1	22992511	500	62.14	2.70	12	0.33	35.00	807.00	2975	20230904	-26.89	1982	20231031	9.74	2595	-16.18	20240620	2000	8.75	20240419	2975	-26.89	20230904	1982	9.74	20231031	5.60	N	419540	100	22 억		288381	N	N	0	N	00	N
136	20240709	101234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2170	15	2	0.70	107846470	49707	34.57	2170	2185	2155	2800	1510	2155	2169.64	1.25	0	16665	2185	2170	2145	2130	2105	2177	2137	23	645	100	1550	5	1	22992511	499	62.00	2.69	12	0.22	35.00	807.00	2975	20230904	-27.06	1982	20231031	9.49	2595	-16.38	20240620	2000	8.50	20240419	2975	-27.06	20230904	1982	9.49	20231031	5.60	N	419540	100	22 억		288381	N	N	0	N	00	N
137	20240709	091232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	10	2	0.46	27368280	12658	8.80	2170	2170	2155	2800	1510	2155	2162.13	1.25	0	8532	2185	2170	2145	2130	2105	2177	2137	23	645	100	1550	5	1	22992511	498	61.86	2.68	12	0.06	35.00	807.00	2975	20230904	-27.23	1982	20231031	9.23	2595	-16.57	20240620	2000	8.25	20240419	2975	-27.23	20230904	1982	9.23	20231031	5.60	N	419540	100	22 억		288381	N	N	0	N	00	N
138	20240708	161224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	35	2	1.65	306870895	143518	65.20	2125	2160	2120	2755	1485	2120	2138.15	1.13	0	28899	2200	2160	2125	2085	2050	2142	2067	23	635	100	1520	5	1	22992511	495	61.57	2.67	12	0.62	35.00	807.00	3250	20230630	-33.69	1982	20231031	8.73	2595	-16.96	20240620	2000	7.75	20240419	2975	-27.56	20230904	1982	8.73	20231031	5.60	N	419540	100	22 억		259482	N	N	0	N	00	N
139	20240708	151226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2145	25	2	1.18	293646905	137375	62.40	2125	2160	2120	2755	1485	2120	2137.57	1.13	0	28315	2200	2160	2125	2085	2050	2142	2067	23	635	100	1520	5	1	22992511	493	61.29	2.66	12	0.60	35.00	807.00	3250	20230630	-34.00	1982	20231031	8.22	2595	-17.34	20240620	2000	7.25	20240419	2975	-27.90	20230904	1982	8.22	20231031	5.60	N	419540	100	22 억		259482	N	N	0	N	00	N
140	20240708	141229	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	10	2	0.47	259823945	121605	55.24	2125	2160	2120	2755	1485	2120	2136.64	1.13	0	27162	2200	2160	2125	2085	2050	2142	2067	23	635	100	1520	5	1	22992511	490	60.86	2.64	12	0.53	35.00	807.00	3250	20230630	-34.46	1982	20231031	7.47	2595	-17.92	20240620	2000	6.50	20240419	2975	-28.40	20230904	1982	7.47	20231031	5.60	N	419540	100	22 억		259482	N	N	0	N	00	N
141	20240708	131224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	30	2	1.42	165931665	77806	35.34	2125	2150	2120	2755	1485	2120	2132.65	1.13	0	12631	2200	2160	2125	2085	2050	2142	2067	23	635	100	1520	5	1	22992511	494	61.43	2.66	12	0.34	35.00	807.00	3250	20230630	-33.85	1982	20231031	8.48	2595	-17.15	20240620	2000	7.50	20240419	2975	-27.73	20230904	1982	8.48	20231031	5.60	N	419540	100	22 억		259482	N	N	0	N	00	N
142	20240708	121226	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	20	2	0.94	126406465	59331	26.95	2125	2145	2120	2755	1485	2120	2130.55	1.13	0	9319	2200	2160	2125	2085	2050	2142	2067	23	635	100	1520	5	1	22992511	492	61.14	2.65	12	0.26	35.00	807.00	3250	20230630	-34.15	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	2975	-28.07	20230904	1982	7.97	20231031	5.60	N	419540	100	22 억		259482	N	N	0	N	00	N
143	20240708	111224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	20	2	0.94	102489195	48102	21.85	2125	2145	2120	2755	1485	2120	2130.69	1.13	0	7817	2200	2160	2125	2085	2050	2142	2067	23	635	100	1520	5	1	22992511	492	61.14	2.65	12	0.21	35.00	807.00	3250	20230630	-34.15	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	2975	-28.07	20230904	1982	7.97	20231031	5.60	N	419540	100	22 억		259482	N	N	0	N	00	N
144	20240708	101223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	20	2	0.94	71490180	33590	15.26	2125	2140	2120	2755	1485	2120	2128.34	1.13	0	6515	2200	2160	2125	2085	2050	2142	2067	23	635	100	1520	5	1	22992511	492	61.14	2.65	12	0.15	35.00	807.00	3250	20230630	-34.15	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	2975	-28.07	20230904	1982	7.97	20231031	5.60	N	419540	100	22 억		259482	N	N	0	N	00	N
145	20240708	091223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	10	2	0.47	26034490	12240	5.56	2125	2140	2120	2755	1485	2120	2127.06	1.13	0	3538	2200	2160	2125	2085	2050	2142	2067	23	635	100	1520	5	1	22992511	490	60.86	2.64	12	0.05	35.00	807.00	3250	20230630	-34.46	1982	20231031	7.47	2595	-17.92	20240620	2000	6.50	20240419	2975	-28.40	20230904	1982	7.47	20231031	5.60	N	419540	100	22 억		259482	N	N	0	N	00	N
146	20240705	161217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	-25	5	-1.17	459914165	216810	88.07	2140	2165	2090	2785	1505	2145	2121.30	1.16	0	-6727	2205	2175	2140	2110	2075	2190	2125	23	640	100	1540	5	1	22992511	487	60.57	2.63	12	0.94	35.00	807.00	3250	20230630	-34.77	1982	20231031	6.96	2595	-18.30	20240620	2000	6.00	20240419	2975	-28.74	20230904	1982	6.96	20231031	5.78	N	419540	100	22 억		266019	N	N	0	N	00	N
147	20240705	151221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	-25	5	-1.17	294190095	137989	56.05	2140	2165	2110	2785	1505	2145	2131.98	1.16	0	1363	2205	2175	2140	2110	2075	2190	2125	23	640	100	1540	5	1	22992511	487	60.57	2.63	12	0.60	35.00	807.00	3250	20230630	-34.77	1982	20231031	6.96	2595	-18.30	20240620	2000	6.00	20240419	2975	-28.74	20230904	1982	6.96	20231031	5.78	N	419540	100	22 억		266019	N	N	0	N	00	N
148	20240705	141223	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2145	0	3	0.00	204525890	95729	38.89	2140	2165	2125	2785	1505	2145	2136.51	1.16	0	7395	2205	2175	2140	2110	2075	2190	2125	23	640	100	1540	5	1	22992511	493	61.29	2.66	12	0.42	35.00	807.00	3250	20230630	-34.00	1982	20231031	8.22	2595	-17.34	20240620	2000	7.25	20240419	2975	-27.90	20230904	1982	8.22	20231031	5.78	N	419540	100	22 억		266019	N	N	0	N	00	N
149	20240705	131220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	-5	5	-0.23	163458900	76520	31.08	2140	2165	2125	2785	1505	2145	2136.16	1.16	0	7359	2205	2175	2140	2110	2075	2190	2125	23	640	100	1540	5	1	22992511	492	61.14	2.65	12	0.33	35.00	807.00	3250	20230630	-34.15	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	2975	-28.07	20230904	1982	7.97	20231031	5.78	N	419540	100	22 억		266019	N	N	0	N	00	N
150	20240705	121221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	-5	5	-0.23	129389855	60559	24.60	2140	2165	2130	2785	1505	2145	2136.59	1.16	0	7019	2205	2175	2140	2110	2075	2190	2125	23	640	100	1540	5	1	22992511	492	61.14	2.65	12	0.26	35.00	807.00	3250	20230630	-34.15	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	2975	-28.07	20230904	1982	7.97	20231031	5.78	N	419540	100	22 억		266019	N	N	0	N	00	N
151	20240705	111217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	-5	5	-0.23	83816820	39191	15.92	2140	2165	2130	2785	1505	2145	2138.68	1.16	0	5296	2205	2175	2140	2110	2075	2190	2125	23	640	100	1540	5	1	22992511	492	61.14	2.65	12	0.17	35.00	807.00	3250	20230630	-34.15	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	2975	-28.07	20230904	1982	7.97	20231031	5.78	N	419540	100	22 억		266019	N	N	0	N	00	N
152	20240705	101217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2145	0	3	0.00	62085165	29022	11.79	2140	2165	2130	2785	1505	2145	2139.24	1.16	0	5391	2205	2175	2140	2110	2075	2190	2125	23	640	100	1540	5	1	22992511	493	61.29	2.66	12	0.13	35.00	807.00	3250	20230630	-34.00	1982	20231031	8.22	2595	-17.34	20240620	2000	7.25	20240419	2975	-27.90	20230904	1982	8.22	20231031	5.78	N	419540	100	22 억		266019	N	N	0	N	00	N
153	20240705	091220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	20	2	0.93	28305350	13212	5.37	2140	2165	2135	2785	1505	2145	2142.40	1.16	0	5343	2205	2175	2140	2110	2075	2190	2125	23	640	100	1540	5	1	22992511	498	61.86	2.68	12	0.06	35.00	807.00	3250	20230630	-33.38	1982	20231031	9.23	2595	-16.57	20240620	2000	8.25	20240419	2975	-27.23	20230904	1982	9.23	20231031	5.78	N	419540	100	22 억		266019	N	N	0	N	00	N
154	20240704	161213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2145	15	2	0.70	522619480	244588	48.38	2110	2170	2105	2765	1495	2130	2136.73	1.07	0	20121	2223	2176	2123	2076	2023	2150	2050	23	635	100	1530	5	1	22992511	493	61.29	2.66	12	1.06	35.00	807.00	3440	20230628	-37.65	1982	20231031	8.22	2595	-17.34	20240620	2000	7.25	20240419	2975	-27.90	20230904	1982	8.22	20231031	5.64	N	419540	100	22 억		245954	N	N	0	N	00	N
155	20240704	151218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2160	30	2	1.41	436815490	204711	40.49	2110	2160	2105	2765	1495	2130	2133.82	1.07	0	20978	2223	2176	2123	2076	2023	2150	2050	23	635	100	1530	5	1	22992511	497	61.71	2.68	12	0.89	35.00	807.00	3440	20230628	-37.21	1982	20231031	8.98	2595	-16.76	20240620	2000	8.00	20240419	2975	-27.39	20230904	1982	8.98	20231031	5.64	N	419540	100	22 억		245954	N	N	0	N	00	N
156	20240704	141216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2140	10	2	0.47	329806850	154603	30.58	2110	2160	2105	2765	1495	2130	2133.25	1.07	0	4545	2223	2176	2123	2076	2023	2150	2050	23	635	100	1530	5	1	22992511	492	61.14	2.65	12	0.67	35.00	807.00	3440	20230628	-37.79	1982	20231031	7.97	2595	-17.53	20240620	2000	7.00	20240419	2975	-28.07	20230904	1982	7.97	20231031	5.64	N	419540	100	22 억		245954	N	N	0	N	00	N
157	20240704	131216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2145	15	2	0.70	294719415	138228	27.34	2110	2160	2105	2765	1495	2130	2132.13	1.07	0	3069	2223	2176	2123	2076	2023	2150	2050	23	635	100	1530	5	1	22992511	493	61.29	2.66	12	0.60	35.00	807.00	3440	20230628	-37.65	1982	20231031	8.22	2595	-17.34	20240620	2000	7.25	20240419	2975	-27.90	20230904	1982	8.22	20231031	5.64	N	419540	100	22 억		245954	N	N	0	N	00	N
158	20240704	121216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	20	2	0.94	233079090	109445	21.65	2110	2160	2105	2765	1495	2130	2129.65	1.07	0	2600	2223	2176	2123	2076	2023	2150	2050	23	635	100	1530	5	1	22992511	494	61.43	2.66	12	0.48	35.00	807.00	3440	20230628	-37.50	1982	20231031	8.48	2595	-17.15	20240620	2000	7.50	20240419	2975	-27.73	20230904	1982	8.48	20231031	5.64	N	419540	100	22 억		245954	N	N	0	N	00	N
159	20240704	111214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2125	-5	5	-0.23	121343115	57138	11.30	2110	2140	2110	2765	1495	2130	2123.69	1.07	0	3295	2223	2176	2123	2076	2023	2150	2050	23	635	100	1530	5	1	22992511	489	60.71	2.63	12	0.25	35.00	807.00	3440	20230628	-38.23	1982	20231031	7.21	2595	-18.11	20240620	2000	6.25	20240419	2975	-28.57	20230904	1982	7.21	20231031	5.64	N	419540	100	22 억		245954	N	N	0	N	00	N
160	20240704	101215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	0	3	0.00	91796400	43228	8.55	2110	2140	2110	2765	1495	2130	2123.54	1.07	0	7193	2223	2176	2123	2076	2023	2150	2050	23	635	100	1530	5	1	22992511	490	60.86	2.64	12	0.19	35.00	807.00	3440	20230628	-38.08	1982	20231031	7.47	2595	-17.92	20240620	2000	6.50	20240419	2975	-28.40	20230904	1982	7.47	20231031	5.64	N	419540	100	22 억		245954	N	N	0	N	00	N
161	20240704	091217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2120	-10	5	-0.47	45676855	21529	4.26	2110	2140	2110	2765	1495	2130	2121.64	1.07	0	4178	2223	2176	2123	2076	2023	2150	2050	23	635	100	1530	5	1	22992511	487	60.57	2.63	12	0.09	35.00	807.00	3440	20230628	-38.37	1982	20231031	6.96	2595	-18.30	20240620	2000	6.00	20240419	2975	-28.74	20230904	1982	6.96	20231031	5.64	N	419540	100	22 억		245954	N	N	0	N	00	N
162	20240703	161210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2130	-45	5	-2.07	1061571850	503313	51.22	2160	2170	2070	2825	1525	2175	2108.97	1.23	0	-37555	2358	2266	2188	2096	2018	2312	2142	23	650	100	1560	5	1	22992511	490	60.86	2.64	12	2.19	35.00	807.00	3575	20230627	-40.42	1982	20231031	7.47	2595	-17.92	20240620	2000	6.50	20240419	2975	-28.40	20230904	1982	7.47	20231031	5.81	N	419540	100	22 억		283245	N	N	0	N	00	N
163	20240703	151214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	-75	5	-3.45	956234945	453528	46.15	2160	2170	2070	2825	1525	2175	2108.36	1.23	0	-35891	2358	2266	2188	2096	2018	2312	2142	23	650	100	1560	5	1	22992511	483	60.00	2.60	12	1.97	35.00	807.00	3575	20230627	-41.26	1982	20231031	5.95	2595	-19.08	20240620	2000	5.00	20240419	2975	-29.41	20230904	1982	5.95	20231031	5.81	N	419540	100	22 억		283245	N	N	0	N	00	N
164	20240703	141214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2105	-70	5	-3.22	804609665	381153	38.79	2160	2170	2070	2825	1525	2175	2110.90	1.23	0	-36289	2358	2266	2188	2096	2018	2312	2142	23	650	100	1560	5	1	22992511	484	60.14	2.61	12	1.66	35.00	807.00	3575	20230627	-41.12	1982	20231031	6.21	2595	-18.88	20240620	2000	5.25	20240419	2975	-29.24	20230904	1982	6.21	20231031	5.81	N	419540	100	22 억		283245	N	N	0	N	00	N
165	20240703	131213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	-75	5	-3.45	766171405	362859	36.93	2160	2170	2070	2825	1525	2175	2111.40	1.23	0	-35414	2358	2266	2188	2096	2018	2312	2142	23	650	100	1560	5	1	22992511	483	60.00	2.60	12	1.58	35.00	807.00	3575	20230627	-41.26	1982	20231031	5.95	2595	-19.08	20240620	2000	5.00	20240419	2975	-29.41	20230904	1982	5.95	20231031	5.81	N	419540	100	22 억		283245	N	N	0	N	00	N
166	20240703	121212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2105	-70	5	-3.22	739123905	349978	35.61	2160	2170	2070	2825	1525	2175	2111.83	1.23	0	-35142	2358	2266	2188	2096	2018	2312	2142	23	650	100	1560	5	1	22992511	484	60.14	2.61	12	1.52	35.00	807.00	3575	20230627	-41.12	1982	20231031	6.21	2595	-18.88	20240620	2000	5.25	20240419	2975	-29.24	20230904	1982	6.21	20231031	5.81	N	419540	100	22 억		283245	N	N	0	N	00	N
167	20240703	111215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2110	-65	5	-2.99	692777085	327933	33.37	2160	2170	2070	2825	1525	2175	2112.46	1.23	0	-30078	2358	2266	2188	2096	2018	2312	2142	23	650	100	1560	5	1	22992511	485	60.29	2.61	12	1.43	35.00	807.00	3575	20230627	-40.98	1982	20231031	6.46	2595	-18.69	20240620	2000	5.50	20240419	2975	-29.08	20230904	1982	6.46	20231031	5.81	N	419540	100	22 억		283245	N	N	0	N	00	N
168	20240703	101215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2135	-40	5	-1.84	265970810	124174	12.64	2160	2170	2125	2825	1525	2175	2141.79	1.23	0	-29637	2358	2266	2188	2096	2018	2312	2142	23	650	100	1560	5	1	22992511	491	61.00	2.65	12	0.54	35.00	807.00	3575	20230627	-40.28	1982	20231031	7.72	2595	-17.73	20240620	2000	6.75	20240419	2975	-28.24	20230904	1982	7.72	20231031	5.81	N	419540	100	22 억		283245	N	N	0	N	00	N
169	20240703	091211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2160	-15	5	-0.69	56817380	26387	2.69	2160	2170	2140	2825	1525	2175	2152.81	1.23	0	-3852	2358	2266	2188	2096	2018	2312	2142	23	650	100	1560	5	1	22992511	497	61.71	2.68	12	0.11	35.00	807.00	3575	20230627	-39.58	1982	20231031	8.98	2595	-16.76	20240620	2000	8.00	20240419	2975	-27.39	20230904	1982	8.98	20231031	5.81	N	419540	100	22 억		283245	N	N	0	N	00	N
170	20240702	161207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2175	0	3	0.00	2104222080	967515	114.31	2150	2280	2110	2825	1525	2175	2174.87	1.48	0	-62672	2325	2250	2165	2090	2005	2287	2127	23	650	100	1560	5	1	22992511	500	62.14	2.70	12	4.21	35.00	807.00	3575	20230627	-39.16	1982	20231031	9.74	2595	-16.18	20240620	2000	8.75	20240419	2975	-26.89	20230904	1982	9.74	20231031	5.64	N	419540	100	22 억		339505	N	N	0	N	00	N
171	20240702	151210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	-10	5	-0.46	2025255140	931026	110.00	2150	2280	2110	2825	1525	2175	2175.29	1.48	0	-63306	2325	2250	2165	2090	2005	2287	2127	23	650	100	1560	5	1	22992511	498	61.86	2.68	12	4.05	35.00	807.00	3575	20230627	-39.44	1982	20231031	9.23	2595	-16.57	20240620	2000	8.25	20240419	2975	-27.23	20230904	1982	9.23	20231031	5.64	N	419540	100	22 억		339505	N	N	0	N	00	N
172	20240702	141210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	-10	5	-0.46	1911833250	878697	103.81	2150	2280	2110	2825	1525	2175	2175.76	1.48	0	-68173	2325	2250	2165	2090	2005	2287	2127	23	650	100	1560	5	1	22992511	498	61.86	2.68	12	3.82	35.00	807.00	3575	20230627	-39.44	1982	20231031	9.23	2595	-16.57	20240620	2000	8.25	20240419	2975	-27.23	20230904	1982	9.23	20231031	5.64	N	419540	100	22 억		339505	N	N	0	N	00	N
173	20240702	131210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2170	-5	5	-0.23	1758898775	807640	95.42	2150	2280	2110	2825	1525	2175	2177.83	1.48	0	-69204	2325	2250	2165	2090	2005	2287	2127	23	650	100	1560	5	1	22992511	499	62.00	2.69	12	3.51	35.00	807.00	3575	20230627	-39.30	1982	20231031	9.49	2595	-16.38	20240620	2000	8.50	20240419	2975	-27.06	20230904	1982	9.49	20231031	5.64	N	419540	100	22 억		339505	N	N	0	N	00	N
174	20240702	121210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2185	10	2	0.46	1577004740	723448	85.47	2150	2280	2110	2825	1525	2175	2179.85	1.48	0	-64353	2325	2250	2165	2090	2005	2287	2127	23	650	100	1560	5	1	22992511	502	62.43	2.71	12	3.15	35.00	807.00	3575	20230627	-38.88	1982	20231031	10.24	2595	-15.80	20240620	2000	9.25	20240419	2975	-26.55	20230904	1982	10.24	20231031	5.64	N	419540	100	22 억		339505	N	N	0	N	00	N
175	20240702	111210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2185	10	2	0.46	1195829065	549267	64.89	2150	2280	2110	2825	1525	2175	2177.14	1.48	0	-84154	2325	2250	2165	2090	2005	2287	2127	23	650	100	1560	5	1	22992511	502	62.43	2.71	12	2.39	35.00	807.00	3575	20230627	-38.88	1982	20231031	10.24	2595	-15.80	20240620	2000	9.25	20240419	2975	-26.55	20230904	1982	10.24	20231031	5.64	N	419540	100	22 억		339505	N	N	0	N	00	N
176	20240702	101209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	-25	5	-1.15	331922245	155931	18.42	2150	2155	2110	2825	1525	2175	2128.65	1.48	0	-11548	2325	2250	2165	2090	2005	2287	2127	23	650	100	1560	5	1	22992511	494	61.43	2.66	12	0.68	35.00	807.00	3575	20230627	-39.86	1982	20231031	8.48	2595	-17.15	20240620	2000	7.50	20240419	2975	-27.73	20230904	1982	8.48	20231031	5.64	N	419540	100	22 억		339505	N	N	0	N	00	N
177	20240702	091210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2135	-40	5	-1.84	60152935	28109	3.32	2150	2155	2130	2825	1525	2175	2139.98	1.48	0	1125	2325	2250	2165	2090	2005	2287	2127	23	650	100	1560	5	1	22992511	491	61.00	2.65	12	0.12	35.00	807.00	3575	20230627	-40.28	1982	20231031	7.72	2595	-17.73	20240620	2000	6.75	20240419	2975	-28.24	20230904	1982	7.72	20231031	5.64	N	419540	100	22 억		339505	N	N	0	N	00	N
178	20240701	161205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2175	95	2	4.57	1827101135	845126	255.82	2100	2240	2080	2700	1460	2080	2161.91	1.05	0	103127	2143	2111	2088	2056	2033	2100	2045	23	620	100	1490	5	1	22992511	500	62.14	2.70	12	3.68	35.00	807.00	3575	20230627	-39.16	1982	20231031	9.74	2595	-16.18	20240620	2000	8.75	20240419	2975	-26.89	20230904	1982	9.74	20231031	5.56	N	419540	100	22 억		242547	N	N	0	N	00	N
179	20240701	151208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2170	90	2	4.33	1779430525	823179	249.18	2100	2240	2080	2700	1460	2080	2161.67	1.05	0	98044	2143	2111	2088	2056	2033	2100	2045	23	620	100	1490	5	1	22992511	499	62.00	2.69	12	3.58	35.00	807.00	3575	20230627	-39.30	1982	20231031	9.49	2595	-16.38	20240620	2000	8.50	20240419	2975	-27.06	20230904	1982	9.49	20231031	5.56	N	419540	100	22 억		242547	N	N	0	N	00	N
180	20240701	141206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	85	2	4.09	1741761665	805798	243.92	2100	2240	2080	2700	1460	2080	2161.55	1.05	0	95378	2143	2111	2088	2056	2033	2100	2045	23	620	100	1490	5	1	22992511	498	61.86	2.68	12	3.50	35.00	807.00	3575	20230627	-39.44	1982	20231031	9.23	2595	-16.57	20240620	2000	8.25	20240419	2975	-27.23	20230904	1982	9.23	20231031	5.56	N	419540	100	22 억		242547	N	N	0	N	00	N
181	20240701	131206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2170	90	2	4.33	1646609070	761709	230.57	2100	2240	2080	2700	1460	2080	2161.75	1.05	0	99312	2143	2111	2088	2056	2033	2100	2045	23	620	100	1490	5	1	22992511	499	62.00	2.69	12	3.31	35.00	807.00	3575	20230627	-39.30	1982	20231031	9.49	2595	-16.38	20240620	2000	8.50	20240419	2975	-27.06	20230904	1982	9.49	20231031	5.56	N	419540	100	22 억		242547	N	N	0	N	00	N
182	20240701	121209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	85	2	4.09	1573596360	727992	220.37	2100	2240	2080	2700	1460	2080	2161.58	1.05	0	94800	2143	2111	2088	2056	2033	2100	2045	23	620	100	1490	5	1	22992511	498	61.86	2.68	12	3.17	35.00	807.00	3575	20230627	-39.44	1982	20231031	9.23	2595	-16.57	20240620	2000	8.25	20240419	2975	-27.23	20230904	1982	9.23	20231031	5.56	N	419540	100	22 억		242547	N	N	0	N	00	N
183	20240701	111202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2155	75	2	3.61	1473887335	681736	206.37	2100	2240	2080	2700	1460	2080	2161.98	1.05	0	93746	2143	2111	2088	2056	2033	2100	2045	23	620	100	1490	5	1	22992511	495	61.57	2.67	12	2.97	35.00	807.00	3575	20230627	-39.72	1982	20231031	8.73	2595	-16.96	20240620	2000	7.75	20240419	2975	-27.56	20230904	1982	8.73	20231031	5.56	N	419540	100	22 억		242547	N	N	0	N	00	N
184	20240701	101201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2165	85	2	4.09	1399108590	647063	195.87	2100	2240	2080	2700	1460	2080	2162.27	1.05	0	90099	2143	2111	2088	2056	2033	2100	2045	23	620	100	1490	5	1	22992511	498	61.86	2.68	12	2.81	35.00	807.00	3575	20230627	-39.44	1982	20231031	9.23	2595	-16.57	20240620	2000	8.25	20240419	2975	-27.23	20230904	1982	9.23	20231031	5.56	N	419540	100	22 억		242547	N	N	0	N	00	N
185	20240701	091159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2150	70	2	3.37	310284775	146814	44.44	2100	2150	2080	2700	1460	2080	2113.50	1.05	0	45651	2143	2111	2088	2056	2033	2100	2045	23	620	100	1490	5	1	22992511	494	61.43	2.66	12	0.64	35.00	807.00	3575	20230627	-39.86	1982	20231031	8.48	2595	-17.15	20240620	2000	7.50	20240419	2975	-27.73	20230904	1982	8.48	20231031	5.56	N	419540	100	22 억		242547	N	N	0	N	00	N