KissMeData/335890/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	161207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10190	0	3	0.00	5311872200	521891	67.19	10200	10300	10110	13240	7140	10190	10178.10	1.71	0	-25973	10576	10382	10266	10072	9956	10325	10015	58	3050	100	7330	10	1	58419125	5953	27.54	9.88	12	0.89	370.00	1031.00	12030	20240401	-15.30	5900	20231024	72.71	12030	-15.30	20240401	7050	44.54	20240208	12030	-15.30	20240401	5900	72.71	20231024	6.29	N	335890	100	58 억		1000151	N	N	2559	N	00	N
3	20240731	151226	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10190	0	3	0.00	5129443720	503982	64.88	10200	10300	10110	13240	7140	10190	10177.83	1.71	0	-25261	10576	10382	10266	10072	9956	10325	10015	58	3050	100	7330	10	1	58419125	5953	27.54	9.88	12	0.86	370.00	1031.00	12030	20240401	-15.30	5900	20231024	72.71	12030	-15.30	20240401	7050	44.54	20240208	12030	-15.30	20240401	5900	72.71	20231024	6.29	N	335890	100	58 억		1000151	N	N	855	N	00	N
4	20240731	141225	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10120	-70	5	-0.69	4272129680	419799	54.04	10200	10300	10110	13240	7140	10190	10176.61	1.71	0	-27847	10576	10382	10266	10072	9956	10325	10015	58	3050	100	7330	10	1	58419125	5912	27.35	9.82	12	0.72	370.00	1031.00	12030	20240401	-15.88	5900	20231024	71.53	12030	-15.88	20240401	7050	43.55	20240208	12030	-15.88	20240401	5900	71.53	20231024	6.29	N	335890	100	58 억		1000151	N	N	855	N	00	N
5	20240731	131220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10190	0	3	0.00	3295969030	323488	41.64	10200	10300	10120	13240	7140	10190	10188.84	1.71	0	-15128	10576	10382	10266	10072	9956	10325	10015	58	3050	100	7330	10	1	58419125	5953	27.54	9.88	12	0.55	370.00	1031.00	12030	20240401	-15.30	5900	20231024	72.71	12030	-15.30	20240401	7050	44.54	20240208	12030	-15.30	20240401	5900	72.71	20231024	6.29	N	335890	100	58 억		1000151	N	N	855	N	00	N
6	20240731	121219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10150	-40	5	-0.39	2648909420	259945	33.46	10200	10300	10120	13240	7140	10190	10190.27	1.71	0	-15887	10576	10382	10266	10072	9956	10325	10015	58	3050	100	7330	10	1	58419125	5930	27.43	9.84	12	0.44	370.00	1031.00	12030	20240401	-15.63	5900	20231024	72.03	12030	-15.63	20240401	7050	43.97	20240208	12030	-15.63	20240401	5900	72.03	20231024	6.29	N	335890	100	58 억		1000151	N	N	855	N	00	N
7	20240731	111223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10140	-50	5	-0.49	2290136480	224621	28.92	10200	10300	10120	13240	7140	10190	10195.56	1.71	0	-12313	10576	10382	10266	10072	9956	10325	10015	58	3050	100	7330	10	1	58419125	5924	27.41	9.84	12	0.38	370.00	1031.00	12030	20240401	-15.71	5900	20231024	71.86	12030	-15.71	20240401	7050	43.83	20240208	12030	-15.71	20240401	5900	71.86	20231024	6.29	N	335890	100	58 억		1000151	N	N	855	N	00	N
8	20240731	101219	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10250	60	2	0.59	1033695180	100917	12.99	10200	10300	10190	13240	7140	10190	10243.06	1.71	0	-1830	10576	10382	10266	10072	9956	10325	10015	58	3050	100	7330	10	1	58419125	5988	27.70	9.94	12	0.17	370.00	1031.00	12030	20240401	-14.80	5900	20231024	73.73	12030	-14.80	20240401	7050	45.39	20240208	12030	-14.80	20240401	5900	73.73	20231024	6.29	N	335890	100	58 억		1000151	N	N	855	N	00	N
9	20240731	091217	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10230	40	2	0.39	307403950	30108	3.88	10200	10240	10190	13240	7140	10190	10210.09	1.71	0	-3262	10576	10382	10266	10072	9956	10325	10015	58	3050	100	7330	10	1	58419125	5976	27.65	9.92	12	0.05	370.00	1031.00	12030	20240401	-14.96	5900	20231024	73.39	12030	-14.96	20240401	7050	45.11	20240208	12030	-14.96	20240401	5900	73.39	20231024	6.29	N	335890	100	58 억		1000151	N	N	855	N	00	N
10	20240730	161148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10190	-60	5	-0.59	7900636500	770834	143.96	10210	10460	10150	13320	7180	10250	10249.54	1.85	0	-92319	10443	10346	10273	10176	10103	10395	10225	58	3070	100	7380	10	1	58419125	5953	27.54	9.88	12	1.32	370.00	1031.00	12030	20240401	-15.30	5900	20231024	72.71	12030	-15.30	20240401	7050	44.54	20240208	12030	-15.30	20240401	5900	72.71	20231024	6.27	N	335890	100	58 억		1080060	N	N	855	N	00	N
11	20240730	151213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10230	-20	5	-0.20	7437730030	725480	135.49	10210	10460	10150	13320	7180	10250	10252.15	1.85	0	-86624	10443	10346	10273	10176	10103	10395	10225	58	3070	100	7380	10	1	58419125	5976	27.65	9.92	12	1.24	370.00	1031.00	12030	20240401	-14.96	5900	20231024	73.39	12030	-14.96	20240401	7050	45.11	20240208	12030	-14.96	20240401	5900	73.39	20231024	6.27	N	335890	100	58 억		1080060	N	N	440	N	00	N
12	20240730	141156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10220	-30	5	-0.29	5735207670	558253	104.26	10210	10460	10200	13320	7180	10250	10273.50	1.85	0	-54685	10443	10346	10273	10176	10103	10395	10225	58	3070	100	7380	10	1	58419125	5970	27.62	9.91	12	0.96	370.00	1031.00	12030	20240401	-15.05	5900	20231024	73.22	12030	-15.05	20240401	7050	44.96	20240208	12030	-15.05	20240401	5900	73.22	20231024	6.27	N	335890	100	58 억		1080060	N	N	440	N	00	N
13	20240730	131203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10260	10	2	0.10	4296822750	417483	77.97	10210	10460	10200	13320	7180	10250	10292.23	1.85	0	-18051	10443	10346	10273	10176	10103	10395	10225	58	3070	100	7380	10	1	58419125	5994	27.73	9.95	12	0.71	370.00	1031.00	12030	20240401	-14.71	5900	20231024	73.90	12030	-14.71	20240401	7050	45.53	20240208	12030	-14.71	20240401	5900	73.90	20231024	6.27	N	335890	100	58 억		1080060	N	N	440	N	00	N
14	20240730	121155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10230	-20	5	-0.20	3936244070	382283	71.40	10210	10460	10200	13320	7180	10250	10296.70	1.85	0	-16754	10443	10346	10273	10176	10103	10395	10225	58	3070	100	7380	10	1	58419125	5976	27.65	9.92	12	0.65	370.00	1031.00	12030	20240401	-14.96	5900	20231024	73.39	12030	-14.96	20240401	7050	45.11	20240208	12030	-14.96	20240401	5900	73.39	20231024	6.27	N	335890	100	58 억		1080060	N	N	440	N	00	N
15	20240730	111203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10250	0	3	0.00	3629350490	352338	65.80	10210	10460	10200	13320	7180	10250	10300.79	1.85	0	-13615	10443	10346	10273	10176	10103	10395	10225	58	3070	100	7380	10	1	58419125	5988	27.70	9.94	12	0.60	370.00	1031.00	12030	20240401	-14.80	5900	20231024	73.73	12030	-14.80	20240401	7050	45.39	20240208	12030	-14.80	20240401	5900	73.73	20231024	6.27	N	335890	100	58 억		1080060	N	N	440	N	00	N
16	20240730	101212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10250	0	3	0.00	3112848710	302075	56.42	10210	10460	10200	13320	7180	10250	10304.92	1.85	0	-14629	10443	10346	10273	10176	10103	10395	10225	58	3070	100	7380	10	1	58419125	5988	27.70	9.94	12	0.52	370.00	1031.00	12030	20240401	-14.80	5900	20231024	73.73	12030	-14.80	20240401	7050	45.39	20240208	12030	-14.80	20240401	5900	73.73	20231024	6.27	N	335890	100	58 억		1080060	N	N	440	N	00	N
17	20240730	091214	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10430	180	2	1.76	963826990	93394	17.44	10210	10460	10200	13320	7180	10250	10320.16	1.85	0	8471	10443	10346	10273	10176	10103	10395	10225	58	3070	100	7380	10	1	58419125	6093	28.19	10.12	12	0.16	370.00	1031.00	12030	20240401	-13.30	5900	20231024	76.78	12030	-13.30	20240401	7050	47.94	20240208	12030	-13.30	20240401	5900	76.78	20231024	6.27	N	335890	100	58 억		1080060	N	N	440	N	00	N
18	20240729	161147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10250	40	2	0.39	5383412880	525011	56.66	10210	10370	10200	13270	7150	10210	10254.04	1.78	0	18201	10630	10420	10290	10080	9950	10355	10015	58	3060	100	7350	10	1	58419125	5988	27.70	9.94	12	0.90	370.00	1031.00	12030	20240401	-14.80	5900	20231024	73.73	12030	-14.80	20240401	7050	45.39	20240208	12030	-14.80	20240401	5900	73.73	20231024	6.23	N	335890	100	58 억		1036959	N	N	440	N	00	N
19	20240729	151204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10240	30	2	0.29	5094691970	496818	53.62	10210	10370	10200	13270	7150	10210	10254.76	1.78	0	15570	10630	10420	10290	10080	9950	10355	10015	58	3060	100	7350	10	1	58419125	5982	27.68	9.93	12	0.85	370.00	1031.00	12030	20240401	-14.88	5900	20231024	73.56	12030	-14.88	20240401	7050	45.25	20240208	12030	-14.88	20240401	5900	73.56	20231024	6.23	N	335890	100	58 억		1036959	N	N	71068	N	00	N
20	20240729	141211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10220	10	2	0.10	4000162720	389822	42.07	10210	10370	10200	13270	7150	10210	10261.68	1.78	0	-1607	10630	10420	10290	10080	9950	10355	10015	58	3060	100	7350	10	1	58419125	5970	27.62	9.91	12	0.67	370.00	1031.00	12030	20240401	-15.05	5900	20231024	73.22	12030	-15.05	20240401	7050	44.96	20240208	12030	-15.05	20240401	5900	73.22	20231024	6.23	N	335890	100	58 억		1036959	N	N	71068	N	00	N
21	20240729	131208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10300	90	2	0.88	2918525460	284227	30.67	10210	10370	10200	13270	7150	10210	10268.56	1.78	0	2355	10630	10420	10290	10080	9950	10355	10015	58	3060	100	7350	10	1	58419125	6017	27.84	9.99	12	0.49	370.00	1031.00	12030	20240401	-14.38	5900	20231024	74.58	12030	-14.38	20240401	7050	46.10	20240208	12030	-14.38	20240401	5900	74.58	20231024	6.23	N	335890	100	58 억		1036959	N	N	71068	N	00	N
22	20240729	121209	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10250	40	2	0.39	2381163960	231966	25.03	10210	10370	10200	13270	7150	10210	10265.45	1.78	0	-10174	10630	10420	10290	10080	9950	10355	10015	58	3060	100	7350	10	1	58419125	5988	27.70	9.94	12	0.40	370.00	1031.00	12030	20240401	-14.80	5900	20231024	73.73	12030	-14.80	20240401	7050	45.39	20240208	12030	-14.80	20240401	5900	73.73	20231024	6.23	N	335890	100	58 억		1036959	N	N	71068	N	00	N
23	20240729	111156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10220	10	2	0.10	1938827200	188747	20.37	10210	10370	10200	13270	7150	10210	10272.52	1.78	0	-6295	10630	10420	10290	10080	9950	10355	10015	58	3060	100	7350	10	1	58419125	5970	27.62	9.91	12	0.32	370.00	1031.00	12030	20240401	-15.05	5900	20231024	73.22	12030	-15.05	20240401	7050	44.96	20240208	12030	-15.05	20240401	5900	73.22	20231024	6.23	N	335890	100	58 억		1036959	N	N	71068	N	00	N
24	20240729	101154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10320	110	2	1.08	1347651170	131048	14.14	10210	10370	10210	13270	7150	10210	10284.38	1.78	0	1845	10630	10420	10290	10080	9950	10355	10015	58	3060	100	7350	10	1	58419125	6029	27.89	10.01	12	0.22	370.00	1031.00	12030	20240401	-14.21	5900	20231024	74.92	12030	-14.21	20240401	7050	46.38	20240208	12030	-14.21	20240401	5900	74.92	20231024	6.23	N	335890	100	58 억		1036959	N	N	71068	N	00	N
25	20240729	091152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10260	50	2	0.49	317652000	31038	3.35	10210	10280	10210	13270	7150	10210	10235.35	1.78	0	2549	10630	10420	10290	10080	9950	10355	10015	58	3060	100	7350	10	1	58419125	5994	27.73	9.95	12	0.05	370.00	1031.00	12030	20240401	-14.71	5900	20231024	73.90	12030	-14.71	20240401	7050	45.53	20240208	12030	-14.71	20240401	5900	73.90	20231024	6.23	N	335890	100	58 억		1036959	N	N	71068	N	00	N
26	20240726	161134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10210	-120	5	-1.16	9347423480	909707	70.71	10330	10500	10160	13420	7240	10330	10275.29	2.16	0	-225523	10956	10642	10476	10162	9996	10560	10080	58	3090	100	7430	10	1	58419125	5965	27.59	9.90	12	1.56	370.00	1031.00	12030	20240401	-15.13	5900	20231024	73.05	12030	-15.13	20240401	7050	44.82	20240208	12030	-15.13	20240401	5900	73.05	20231024	6.30	N	335890	100	58 억		1260006	N	N	71068	N	00	N
27	20240726	151146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10170	-160	5	-1.55	8572640440	833639	64.79	10330	10500	10160	13420	7240	10330	10283.39	2.16	0	-219112	10956	10642	10476	10162	9996	10560	10080	58	3090	100	7430	10	1	58419125	5941	27.49	9.86	12	1.43	370.00	1031.00	12030	20240401	-15.46	5900	20231024	72.37	12030	-15.46	20240401	7050	44.26	20240208	12030	-15.46	20240401	5900	72.37	20231024	6.30	N	335890	100	58 억		1260006	N	N	1495	N	00	N
28	20240726	141146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10190	-140	5	-1.36	7191631870	698002	54.25	10330	10500	10190	13420	7240	10330	10303.17	2.16	0	-206326	10956	10642	10476	10162	9996	10560	10080	58	3090	100	7430	10	1	58419125	5953	27.54	9.88	12	1.19	370.00	1031.00	12030	20240401	-15.30	5900	20231024	72.71	12030	-15.30	20240401	7050	44.54	20240208	12030	-15.30	20240401	5900	72.71	20231024	6.30	N	335890	100	58 억		1260006	N	N	1495	N	00	N
29	20240726	131147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10250	-80	5	-0.77	5563551300	538771	41.88	10330	10500	10220	13420	7240	10330	10326.37	2.16	0	-160026	10956	10642	10476	10162	9996	10560	10080	58	3090	100	7430	10	1	58419125	5988	27.70	9.94	12	0.92	370.00	1031.00	12030	20240401	-14.80	5900	20231024	73.73	12030	-14.80	20240401	7050	45.39	20240208	12030	-14.80	20240401	5900	73.73	20231024	6.30	N	335890	100	58 억		1260006	N	N	1495	N	00	N
30	20240726	121153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10290	-40	5	-0.39	4574530610	442372	34.38	10330	10500	10220	13420	7240	10330	10340.92	2.16	0	-132741	10956	10642	10476	10162	9996	10560	10080	58	3090	100	7430	10	1	58419125	6011	27.81	9.98	12	0.76	370.00	1031.00	12030	20240401	-14.46	5900	20231024	74.41	12030	-14.46	20240401	7050	45.96	20240208	12030	-14.46	20240401	5900	74.41	20231024	6.30	N	335890	100	58 억		1260006	N	N	1495	N	00	N
31	20240726	111152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10340	10	2	0.10	3690872270	356610	27.72	10330	10500	10220	13420	7240	10330	10349.89	2.16	0	-114580	10956	10642	10476	10162	9996	10560	10080	58	3090	100	7430	10	1	58419125	6041	27.95	10.03	12	0.61	370.00	1031.00	12030	20240401	-14.05	5900	20231024	75.25	12030	-14.05	20240401	7050	46.67	20240208	12030	-14.05	20240401	5900	75.25	20231024	6.30	N	335890	100	58 억		1260006	N	N	1495	N	00	N
32	20240726	101145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10420	90	2	0.87	2887642220	279549	21.73	10330	10490	10220	13420	7240	10330	10329.65	2.16	0	-95622	10956	10642	10476	10162	9996	10560	10080	58	3090	100	7430	10	1	58419125	6087	28.16	10.11	12	0.48	370.00	1031.00	12030	20240401	-13.38	5900	20231024	76.61	12030	-13.38	20240401	7050	47.80	20240208	12030	-13.38	20240401	5900	76.61	20231024	6.30	N	335890	100	58 억		1260006	N	N	1495	N	00	N
33	20240726	091144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10470	140	2	1.36	1097039010	106692	8.29	10330	10490	10220	13420	7240	10330	10282.27	2.16	0	-7977	10956	10642	10476	10162	9996	10560	10080	58	3090	100	7430	10	1	58419125	6116	28.30	10.16	12	0.18	370.00	1031.00	12030	20240401	-12.97	5900	20231024	77.46	12030	-12.97	20240401	7050	48.51	20240208	12030	-12.97	20240401	5900	77.46	20231024	6.30	N	335890	100	58 억		1260006	N	N	1495	N	00	N
34	20240725	161142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10330	-460	5	-4.26	13308122740	1267251	33.29	10500	10790	10310	14020	7560	10790	10501.56	2.52	0	-206042	11336	11062	10826	10552	10316	11200	10690	58	3230	100	7760	10	1	58419125	6035	27.92	10.02	12	2.17	370.00	1031.00	12030	20240401	-14.13	5900	20231024	75.08	12030	-14.13	20240401	7050	46.52	20240208	12030	-14.13	20240401	5900	75.08	20231024	6.15	N	335890	100	58 억		1470713	N	N	1495	N	00	N
35	20240725	151155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10370	-420	5	-3.89	12664291580	1205001	31.66	10500	10790	10310	14020	7560	10790	10509.45	2.52	0	-187548	11336	11062	10826	10552	10316	11200	10690	58	3230	100	7760	10	1	58419125	6058	28.03	10.06	12	2.06	370.00	1031.00	12030	20240401	-13.80	5900	20231024	75.76	12030	-13.80	20240401	7050	47.09	20240208	12030	-13.80	20240401	5900	75.76	20231024	6.15	N	335890	100	58 억		1470713	N	N	13648	N	00	N
36	20240725	141151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10410	-380	5	-3.52	11224053080	1066371	28.01	10500	10790	10310	14020	7560	10790	10525.12	2.52	0	-134125	11336	11062	10826	10552	10316	11200	10690	58	3230	100	7760	10	1	58419125	6081	28.14	10.10	12	1.83	370.00	1031.00	12030	20240401	-13.47	5900	20231024	76.44	12030	-13.47	20240401	7050	47.66	20240208	12030	-13.47	20240401	5900	76.44	20231024	6.15	N	335890	100	58 억		1470713	N	N	13648	N	00	N
37	20240725	131143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10400	-390	5	-3.61	10488038630	995580	26.15	10500	10790	10310	14020	7560	10790	10534.24	2.52	0	-113077	11336	11062	10826	10552	10316	11200	10690	58	3230	100	7760	10	1	58419125	6076	28.11	10.09	12	1.70	370.00	1031.00	12030	20240401	-13.55	5900	20231024	76.27	12030	-13.55	20240401	7050	47.52	20240208	12030	-13.55	20240401	5900	76.27	20231024	6.15	N	335890	100	58 억		1470713	N	N	13648	N	00	N
38	20240725	121149	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10350	-440	5	-4.08	9809569520	930185	24.44	10500	10790	10310	14020	7560	10790	10545.46	2.52	0	-96674	11336	11062	10826	10552	10316	11200	10690	58	3230	100	7760	10	1	58419125	6046	27.97	10.04	12	1.59	370.00	1031.00	12030	20240401	-13.97	5900	20231024	75.42	12030	-13.97	20240401	7050	46.81	20240208	12030	-13.97	20240401	5900	75.42	20231024	6.15	N	335890	100	58 억		1470713	N	N	13648	N	00	N
39	20240725	111147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10410	-380	5	-3.52	8095528230	764792	20.09	10500	10790	10400	14020	7560	10790	10584.89	2.52	0	-55146	11336	11062	10826	10552	10316	11200	10690	58	3230	100	7760	10	1	58419125	6081	28.14	10.10	12	1.31	370.00	1031.00	12030	20240401	-13.47	5900	20231024	76.44	12030	-13.47	20240401	7050	47.66	20240208	12030	-13.47	20240401	5900	76.44	20231024	6.15	N	335890	100	58 억		1470713	N	N	13648	N	00	N
40	20240725	101140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10520	-270	5	-2.50	5566796060	524127	13.77	10500	10790	10490	14020	7560	10790	10620.63	2.52	0	21607	11336	11062	10826	10552	10316	11200	10690	58	3230	100	7760	10	1	58419125	6146	28.43	10.20	12	0.90	370.00	1031.00	12030	20240401	-12.55	5900	20231024	78.31	12030	-12.55	20240401	7050	49.22	20240208	12030	-12.55	20240401	5900	78.31	20231024	6.15	N	335890	100	58 억		1470713	N	N	13648	N	00	N
41	20240725	091136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10730	-60	5	-0.56	2049749310	192736	5.06	10500	10790	10490	14020	7560	10790	10633.88	2.52	0	78999	11336	11062	10826	10552	10316	11200	10690	58	3230	100	7760	10	1	58419125	6268	29.00	10.41	12	0.33	370.00	1031.00	12030	20240401	-10.81	5900	20231024	81.86	12030	-10.81	20240401	7050	52.20	20240208	12030	-10.81	20240401	5900	81.86	20231024	6.15	N	335890	100	58 억		1470713	N	N	13648	N	00	N
42	20240724	161134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10790	260	2	2.47	41247934010	3779427	353.27	10630	11100	10590	13680	7380	10530	10913.93	2.15	0	210419	10836	10682	10386	10232	9936	10760	10310	58	3150	100	7580	10	1	58419125	6303	29.16	10.47	12	6.47	370.00	1031.00	12030	20240401	-10.31	5900	20231024	82.88	12030	-10.31	20240401	7050	53.05	20240208	12030	-10.31	20240401	5900	82.88	20231024	6.11	N	335890	100	58 억		1257377	N	N	13648	N	00	N
43	20240724	151151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10810	280	2	2.66	40035475820	3666945	342.75	10630	11100	10590	13680	7380	10530	10917.94	2.15	0	189283	10836	10682	10386	10232	9936	10760	10310	58	3150	100	7580	10	1	58419125	6315	29.22	10.48	12	6.28	370.00	1031.00	12030	20240401	-10.14	5900	20231024	83.22	12030	-10.14	20240401	7050	53.33	20240208	12030	-10.14	20240401	5900	83.22	20231024	6.11	N	335890	100	58 억		1257377	N	N	7851	N	00	N
44	20240724	141145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10750	220	2	2.09	38164133060	3493882	326.58	10630	11100	10590	13680	7380	10530	10923.13	2.15	0	161888	10836	10682	10386	10232	9936	10760	10310	58	3150	100	7580	10	1	58419125	6280	29.05	10.43	12	5.98	370.00	1031.00	12030	20240401	-10.64	5900	20231024	82.20	12030	-10.64	20240401	7050	52.48	20240208	12030	-10.64	20240401	5900	82.20	20231024	6.11	N	335890	100	58 억		1257377	N	N	7851	N	00	N
45	20240724	131150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10910	380	2	3.61	34958727800	3196714	298.80	10630	11100	10590	13680	7380	10530	10935.83	2.15	0	136749	10836	10682	10386	10232	9936	10760	10310	58	3150	100	7580	10	1	58419125	6374	29.49	10.58	12	5.47	370.00	1031.00	12030	20240401	-9.31	5900	20231024	84.92	12030	-9.31	20240401	7050	54.75	20240208	12030	-9.31	20240401	5900	84.92	20231024	6.11	N	335890	100	58 억		1257377	N	N	7851	N	00	N
46	20240724	121148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10920	390	2	3.70	33244960590	3039523	284.11	10630	11100	10590	13680	7380	10530	10937.56	2.15	0	154414	10836	10682	10386	10232	9936	10760	10310	58	3150	100	7580	10	1	58419125	6379	29.51	10.59	12	5.20	370.00	1031.00	12030	20240401	-9.23	5900	20231024	85.08	12030	-9.23	20240401	7050	54.89	20240208	12030	-9.23	20240401	5900	85.08	20231024	6.11	N	335890	100	58 억		1257377	N	N	7851	N	00	N
47	20240724	111147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10850	320	2	3.04	31697760390	2897694	270.85	10630	11100	10590	13680	7380	10530	10938.96	2.15	0	175909	10836	10682	10386	10232	9936	10760	10310	58	3150	100	7580	10	1	58419125	6338	29.32	10.52	12	4.96	370.00	1031.00	12030	20240401	-9.81	5900	20231024	83.90	12030	-9.81	20240401	7050	53.90	20240208	12030	-9.81	20240401	5900	83.90	20231024	6.11	N	335890	100	58 억		1257377	N	N	7851	N	00	N
48	20240724	101213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10860	330	2	3.13	27805529320	2540604	237.47	10630	11100	10590	13680	7380	10530	10944.46	2.15	0	186800	10836	10682	10386	10232	9936	10760	10310	58	3150	100	7580	10	1	58419125	6344	29.35	10.53	12	4.35	370.00	1031.00	12030	20240401	-9.73	5900	20231024	84.07	12030	-9.73	20240401	7050	54.04	20240208	12030	-9.73	20240401	5900	84.07	20231024	6.11	N	335890	100	58 억		1257377	N	N	7851	N	00	N
49	20240724	091136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10990	460	2	4.37	11632452080	1066999	99.73	10630	11040	10590	13680	7380	10530	10902.03	2.15	0	185150	10836	10682	10386	10232	9936	10760	10310	58	3150	100	7580	10	1	58419125	6420	29.70	10.66	12	1.83	370.00	1031.00	12030	20240401	-8.65	5900	20231024	86.27	12030	-8.65	20240401	7050	55.89	20240208	12030	-8.65	20240401	5900	86.27	20231024	6.11	N	335890	100	58 억		1257377	N	N	7851	N	00	N
50	20240723	161127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10530	500	2	4.99	10490205780	1016227	109.76	10100	10540	10090	13030	7030	10030	10321.30	1.98	0	104093	10583	10306	10133	9856	9683	10220	9770	58	3000	100	7220	10	1	58419125	6152	28.46	10.21	12	1.74	370.00	1031.00	12030	20240401	-12.47	5900	20231024	78.47	12030	-12.47	20240401	7050	49.36	20240208	12030	-12.47	20240401	5900	78.47	20231024	6.15	N	335890	100	58 억		1155273	N	N	7851	N	00	N
51	20240723	151156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10430	400	2	3.99	9277197290	900509	97.26	10100	10540	10090	13030	7030	10030	10302.17	1.98	0	104124	10583	10306	10133	9856	9683	10220	9770	58	3000	100	7220	10	1	58419125	6093	28.19	10.12	12	1.54	370.00	1031.00	12030	20240401	-13.30	5900	20231024	76.78	12030	-13.30	20240401	7050	47.94	20240208	12030	-13.30	20240401	5900	76.78	20231024	6.15	N	335890	100	58 억		1155273	N	N	1091	N	00	N
52	20240723	141131	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10280	250	2	2.49	4883580040	479561	51.80	10100	10320	10090	13030	7030	10030	10183.44	1.98	0	9461	10583	10306	10133	9856	9683	10220	9770	58	3000	100	7220	10	1	58419125	6005	27.78	9.97	12	0.82	370.00	1031.00	12030	20240401	-14.55	5900	20231024	74.24	12030	-14.55	20240401	7050	45.82	20240208	12030	-14.55	20240401	5900	74.24	20231024	6.15	N	335890	100	58 억		1155273	N	N	1091	N	00	N
53	20240723	131126	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10190	160	2	1.60	3375302340	332353	35.90	10100	10250	10090	13030	7030	10030	10155.78	1.98	0	-1058	10583	10306	10133	9856	9683	10220	9770	58	3000	100	7220	10	1	58419125	5953	27.54	9.88	12	0.57	370.00	1031.00	12030	20240401	-15.30	5900	20231024	72.71	12030	-15.30	20240401	7050	44.54	20240208	12030	-15.30	20240401	5900	72.71	20231024	6.15	N	335890	100	58 억		1155273	N	N	1091	N	00	N
54	20240723	121136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10160	130	2	1.30	2831520770	278804	30.11	10100	10250	10090	13030	7030	10030	10155.96	1.98	0	-16479	10583	10306	10133	9856	9683	10220	9770	58	3000	100	7220	10	1	58419125	5935	27.46	9.85	12	0.48	370.00	1031.00	12030	20240401	-15.54	5900	20231024	72.20	12030	-15.54	20240401	7050	44.11	20240208	12030	-15.54	20240401	5900	72.20	20231024	6.15	N	335890	100	58 억		1155273	N	N	1091	N	00	N
55	20240723	111133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10150	120	2	1.20	2384316470	234773	25.36	10100	10250	10090	13030	7030	10030	10155.84	1.98	0	-18093	10583	10306	10133	9856	9683	10220	9770	58	3000	100	7220	10	1	58419125	5930	27.43	9.84	12	0.40	370.00	1031.00	12030	20240401	-15.63	5900	20231024	72.03	12030	-15.63	20240401	7050	43.97	20240208	12030	-15.63	20240401	5900	72.03	20231024	6.15	N	335890	100	58 억		1155273	N	N	1091	N	00	N
56	20240723	101128	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10180	150	2	1.50	1853622730	182391	19.70	10100	10250	10100	13030	7030	10030	10162.91	1.98	0	-19197	10583	10306	10133	9856	9683	10220	9770	58	3000	100	7220	10	1	58419125	5947	27.51	9.87	12	0.31	370.00	1031.00	12030	20240401	-15.38	5900	20231024	72.54	12030	-15.38	20240401	7050	44.40	20240208	12030	-15.38	20240401	5900	72.54	20231024	6.15	N	335890	100	58 억		1155273	N	N	1091	N	00	N
57	20240723	091142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10250	220	2	2.19	417722010	41025	4.43	10100	10250	10100	13030	7030	10030	10182.14	1.98	0	11685	10583	10306	10133	9856	9683	10220	9770	58	3000	100	7220	10	1	58419125	5988	27.70	9.94	12	0.07	370.00	1031.00	12030	20240401	-14.80	5900	20231024	73.73	12030	-14.80	20240401	7050	45.39	20240208	12030	-14.80	20240401	5900	73.73	20231024	6.15	N	335890	100	58 억		1155273	N	N	1091	N	00	N
58	20240722	161121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10030	-310	5	-3.00	9259803180	917251	144.06	10370	10410	9960	13440	7240	10340	10095.27	2.20	0	-131211	10626	10482	10256	10112	9886	10555	10185	58	3100	100	7440	10	1	58419125	5859	27.11	9.73	12	1.57	370.00	1031.00	12030	20240401	-16.63	5900	20231024	70.00	12030	-16.63	20240401	7050	42.27	20240208	12030	-16.63	20240401	5900	70.00	20231024	6.27	N	335890	100	58 억		1286712	N	N	1091	N	00	N
59	20240722	151132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10030	-310	5	-3.00	8895538370	880949	138.36	10370	10410	9960	13440	7240	10340	10097.64	2.20	0	-130632	10626	10482	10256	10112	9886	10555	10185	58	3100	100	7440	10	1	58419125	5859	27.11	9.73	12	1.51	370.00	1031.00	12030	20240401	-16.63	5900	20231024	70.00	12030	-16.63	20240401	7050	42.27	20240208	12030	-16.63	20240401	5900	70.00	20231024	6.27	N	335890	100	58 억		1286712	N	N	1205	N	00	N
60	20240722	141140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10030	-310	5	-3.00	8109942970	802640	126.06	10370	10410	9960	13440	7240	10340	10104.05	2.20	0	-127346	10626	10482	10256	10112	9886	10555	10185	58	3100	100	7440	10	1	58419125	5859	27.11	9.73	12	1.37	370.00	1031.00	12030	20240401	-16.63	5900	20231024	70.00	12030	-16.63	20240401	7050	42.27	20240208	12030	-16.63	20240401	5900	70.00	20231024	6.27	N	335890	100	58 억		1286712	N	N	1205	N	00	N
61	20240722	131135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10000	-340	5	-3.29	7469187350	738777	116.03	10370	10410	9960	13440	7240	10340	10110.17	2.20	0	-116933	10626	10482	10256	10112	9886	10555	10185	58	3100	100	7440	10	1	58419125	5842	27.03	9.70	12	1.26	370.00	1031.00	12030	20240401	-16.87	5900	20231024	69.49	12030	-16.87	20240401	7050	41.84	20240208	12030	-16.87	20240401	5900	69.49	20231024	6.27	N	335890	100	58 억		1286712	N	N	1205	N	00	N
62	20240722	121133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10080	-260	5	-2.51	5525282130	544667	85.54	10370	10410	10020	13440	7240	10340	10144.28	2.20	0	-53391	10626	10482	10256	10112	9886	10555	10185	58	3100	100	7440	10	1	58419125	5889	27.24	9.78	12	0.93	370.00	1031.00	12030	20240401	-16.21	5900	20231024	70.85	12030	-16.21	20240401	7050	42.98	20240208	12030	-16.21	20240401	5900	70.85	20231024	6.27	N	335890	100	58 억		1286712	N	N	1205	N	00	N
63	20240722	111130	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10080	-260	5	-2.51	4542947400	446993	70.20	10370	10410	10020	13440	7240	10340	10163.30	2.20	0	-62192	10626	10482	10256	10112	9886	10555	10185	58	3100	100	7440	10	1	58419125	5889	27.24	9.78	12	0.77	370.00	1031.00	12030	20240401	-16.21	5900	20231024	70.85	12030	-16.21	20240401	7050	42.98	20240208	12030	-16.21	20240401	5900	70.85	20231024	6.27	N	335890	100	58 억		1286712	N	N	1205	N	00	N
64	20240722	101130	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10110	-230	5	-2.22	3152286970	308947	48.52	10370	10410	10070	13440	7240	10340	10203.27	2.20	0	-43893	10626	10482	10256	10112	9886	10555	10185	58	3100	100	7440	10	1	58419125	5906	27.32	9.81	12	0.53	370.00	1031.00	12030	20240401	-15.96	5900	20231024	71.36	12030	-15.96	20240401	7050	43.40	20240208	12030	-15.96	20240401	5900	71.36	20231024	6.27	N	335890	100	58 억		1286712	N	N	1205	N	00	N
65	20240722	091134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10390	50	2	0.48	580420450	56041	8.80	10370	10410	10300	13440	7240	10340	10357.11	2.20	0	-697	10626	10482	10256	10112	9886	10555	10185	58	3100	100	7440	10	1	58419125	6070	28.08	10.08	12	0.10	370.00	1031.00	12030	20240401	-13.63	5900	20231024	76.10	12030	-13.63	20240401	7050	47.38	20240208	12030	-13.63	20240401	5900	76.10	20231024	6.27	N	335890	100	58 억		1286712	N	N	1205	N	00	N
66	20240719	161103	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10340	240	2	2.38	6453421580	629165	47.28	10110	10400	10030	13130	7070	10100	10256.85	2.05	0	87829	10460	10280	10160	9980	9860	10220	9920	58	3030	100	7270	10	1	58419125	6041	27.95	10.03	12	1.08	370.00	1031.00	12030	20240401	-14.05	5900	20231024	75.25	12030	-14.05	20240401	7050	46.67	20240208	12030	-14.05	20240401	5900	75.25	20231024	6.34	N	335890	100	58 억		1197540	N	N	1205	N	00	N
67	20240719	151114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10300	200	2	1.98	6130023680	597865	44.93	10110	10400	10030	13130	7070	10100	10253.25	2.05	0	88753	10460	10280	10160	9980	9860	10220	9920	58	3030	100	7270	10	1	58419125	6017	27.84	9.99	12	1.02	370.00	1031.00	12030	20240401	-14.38	5900	20231024	74.58	12030	-14.38	20240401	7050	46.10	20240208	12030	-14.38	20240401	5900	74.58	20231024	6.34	N	335890	100	58 억		1197540	N	N	471	N	00	N
68	20240719	141116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10300	200	2	1.98	4742823100	463739	34.85	10110	10360	10030	13130	7070	10100	10227.42	2.05	0	57493	10460	10280	10160	9980	9860	10220	9920	58	3030	100	7270	10	1	58419125	6017	27.84	9.99	12	0.79	370.00	1031.00	12030	20240401	-14.38	5900	20231024	74.58	12030	-14.38	20240401	7050	46.10	20240208	12030	-14.38	20240401	5900	74.58	20231024	6.34	N	335890	100	58 억		1197540	N	N	471	N	00	N
69	20240719	131107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10290	190	2	1.88	4150779610	406067	30.51	10110	10360	10030	13130	7070	10100	10221.98	2.05	0	52436	10460	10280	10160	9980	9860	10220	9920	58	3030	100	7270	10	1	58419125	6011	27.81	9.98	12	0.70	370.00	1031.00	12030	20240401	-14.46	5900	20231024	74.41	12030	-14.46	20240401	7050	45.96	20240208	12030	-14.46	20240401	5900	74.41	20231024	6.34	N	335890	100	58 억		1197540	N	N	471	N	00	N
70	20240719	121105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10300	200	2	1.98	3600004460	352371	26.48	10110	10360	10030	13130	7070	10100	10216.60	2.05	0	48079	10460	10280	10160	9980	9860	10220	9920	58	3030	100	7270	10	1	58419125	6017	27.84	9.99	12	0.60	370.00	1031.00	12030	20240401	-14.38	5900	20231024	74.58	12030	-14.38	20240401	7050	46.10	20240208	12030	-14.38	20240401	5900	74.58	20231024	6.34	N	335890	100	58 억		1197540	N	N	471	N	00	N
71	20240719	111117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10250	150	2	1.49	2728512540	267763	20.12	10110	10280	10030	13130	7070	10100	10190.11	2.05	0	34928	10460	10280	10160	9980	9860	10220	9920	58	3030	100	7270	10	1	58419125	5988	27.70	9.94	12	0.46	370.00	1031.00	12030	20240401	-14.80	5900	20231024	73.73	12030	-14.80	20240401	7050	45.39	20240208	12030	-14.80	20240401	5900	73.73	20231024	6.34	N	335890	100	58 억		1197540	N	N	471	N	00	N
72	20240719	101103	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10230	130	2	1.29	1653494670	162644	12.22	10110	10260	10030	13130	7070	10100	10166.44	2.05	0	33701	10460	10280	10160	9980	9860	10220	9920	58	3030	100	7270	10	1	58419125	5976	27.65	9.92	12	0.28	370.00	1031.00	12030	20240401	-14.96	5900	20231024	73.39	12030	-14.96	20240401	7050	45.11	20240208	12030	-14.96	20240401	5900	73.39	20231024	6.34	N	335890	100	58 억		1197540	N	N	471	N	00	N
73	20240719	091119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10110	10	2	0.10	525837400	52136	3.92	10110	10200	10030	13130	7070	10100	10085.81	2.05	0	-2874	10460	10280	10160	9980	9860	10220	9920	58	3030	100	7270	10	1	58419125	5906	27.32	9.81	12	0.09	370.00	1031.00	12030	20240401	-15.96	5900	20231024	71.36	12030	-15.96	20240401	7050	43.40	20240208	12030	-15.96	20240401	5900	71.36	20231024	6.34	N	335890	100	58 억		1197540	N	N	471	N	00	N
74	20240718	161055	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10100	-270	5	-2.60	13273840880	1310765	126.44	10220	10340	10040	13480	7260	10370	10126.82	2.16	0	-203380	10963	10666	10473	10176	9983	10570	10080	58	3110	100	7460	10	1	58419125	5900	27.30	9.80	12	2.24	370.00	1031.00	12030	20240401	-16.04	5900	20231024	71.19	12030	-16.04	20240401	7050	43.26	20240208	12030	-16.04	20240401	5900	71.19	20231024	6.26	N	335890	100	58 억		1262050	N	N	471	N	00	N
75	20240718	151106	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10110	-260	5	-2.51	12624026070	1246448	120.24	10220	10340	10040	13480	7260	10370	10127.96	2.16	0	-200955	10963	10666	10473	10176	9983	10570	10080	58	3110	100	7460	10	1	58419125	5906	27.32	9.81	12	2.13	370.00	1031.00	12030	20240401	-15.96	5900	20231024	71.36	12030	-15.96	20240401	7050	43.40	20240208	12030	-15.96	20240401	5900	71.36	20231024	6.26	N	335890	100	58 억		1262050	N	N	7546	N	00	N
76	20240718	141057	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10080	-290	5	-2.80	10626796610	1048216	101.11	10220	10340	10040	13480	7260	10370	10137.94	2.16	0	-228432	10963	10666	10473	10176	9983	10570	10080	58	3110	100	7460	10	1	58419125	5889	27.24	9.78	12	1.79	370.00	1031.00	12030	20240401	-16.21	5900	20231024	70.85	12030	-16.21	20240401	7050	42.98	20240208	12030	-16.21	20240401	5900	70.85	20231024	6.26	N	335890	100	58 억		1262050	N	N	7546	N	00	N
77	20240718	131058	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10130	-240	5	-2.31	8773492070	864326	83.38	10220	10340	10040	13480	7260	10370	10150.62	2.16	0	-216147	10963	10666	10473	10176	9983	10570	10080	58	3110	100	7460	10	1	58419125	5918	27.38	9.83	12	1.48	370.00	1031.00	12030	20240401	-15.79	5900	20231024	71.69	12030	-15.79	20240401	7050	43.69	20240208	12030	-15.79	20240401	5900	71.69	20231024	6.26	N	335890	100	58 억		1262050	N	N	7546	N	00	N
78	20240718	121058	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10120	-250	5	-2.41	8043406400	792328	76.43	10220	10340	10040	13480	7260	10370	10151.55	2.16	0	-196019	10963	10666	10473	10176	9983	10570	10080	58	3110	100	7460	10	1	58419125	5912	27.35	9.82	12	1.36	370.00	1031.00	12030	20240401	-15.88	5900	20231024	71.53	12030	-15.88	20240401	7050	43.55	20240208	12030	-15.88	20240401	5900	71.53	20231024	6.26	N	335890	100	58 억		1262050	N	N	7546	N	00	N
79	20240718	111105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10090	-280	5	-2.70	7378832850	726518	70.08	10220	10340	10040	13480	7260	10370	10156.37	2.16	0	-186868	10963	10666	10473	10176	9983	10570	10080	58	3110	100	7460	10	1	58419125	5894	27.27	9.79	12	1.24	370.00	1031.00	12030	20240401	-16.13	5900	20231024	71.02	12030	-16.13	20240401	7050	43.12	20240208	12030	-16.13	20240401	5900	71.02	20231024	6.26	N	335890	100	58 억		1262050	N	N	7546	N	00	N
80	20240718	101107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10130	-240	5	-2.31	4451902600	436778	42.13	10220	10340	10100	13480	7260	10370	10192.51	2.16	0	-74954	10963	10666	10473	10176	9983	10570	10080	58	3110	100	7460	10	1	58419125	5918	27.38	9.83	12	0.75	370.00	1031.00	12030	20240401	-15.79	5900	20231024	71.69	12030	-15.79	20240401	7050	43.69	20240208	12030	-15.79	20240401	5900	71.69	20231024	6.26	N	335890	100	58 억		1262050	N	N	7546	N	00	N
81	20240718	091109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10160	-210	5	-2.03	1091661570	107297	10.35	10220	10230	10130	13480	7260	10370	10173.81	2.16	0	4776	10963	10666	10473	10176	9983	10570	10080	58	3110	100	7460	10	1	58419125	5935	27.46	9.85	12	0.18	370.00	1031.00	12030	20240401	-15.54	5900	20231024	72.20	12030	-15.54	20240401	7050	44.11	20240208	12030	-15.54	20240401	5900	72.20	20231024	6.26	N	335890	100	58 억		1262050	N	N	7546	N	00	N
82	20240717	161154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10370	-130	5	-1.24	10658793920	1014968	103.12	10500	10770	10280	13650	7350	10500	10501.95	2.35	0	-113271	10993	10746	10583	10336	10173	10665	10255	58	3150	100	7560	10	1	58419125	6058	28.03	10.06	12	1.74	370.00	1031.00	12030	20240401	-13.80	5900	20231024	75.76	12030	-13.80	20240401	7050	47.09	20240208	12030	-13.80	20240401	5900	75.76	20231024	6.07	N	335890	100	58 억		1369936	N	N	7545	N	00	N
83	20240717	151200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10320	-180	5	-1.71	10121777840	963122	97.86	10500	10770	10280	13650	7350	10500	10509.34	2.35	0	-108945	10993	10746	10583	10336	10173	10665	10255	58	3150	100	7560	10	1	58419125	6029	27.89	10.01	12	1.65	370.00	1031.00	12030	20240401	-14.21	5900	20231024	74.92	12030	-14.21	20240401	7050	46.38	20240208	12030	-14.21	20240401	5900	74.92	20231024	6.07	N	335890	100	58 억		1369936	N	N	1830	N	00	N
84	20240717	141157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10410	-90	5	-0.86	7539165790	713216	72.47	10500	10770	10410	13650	7350	10500	10570.66	2.35	0	-107454	10993	10746	10583	10336	10173	10665	10255	58	3150	100	7560	10	1	58419125	6081	28.14	10.10	12	1.22	370.00	1031.00	12030	20240401	-13.47	5900	20231024	76.44	12030	-13.47	20240401	7050	47.66	20240208	12030	-13.47	20240401	5900	76.44	20231024	6.07	N	335890	100	58 억		1369936	N	N	1830	N	00	N
85	20240717	131154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10510	10	2	0.10	6367855250	601234	61.09	10500	10770	10460	13650	7350	10500	10591.31	2.35	0	-65408	10993	10746	10583	10336	10173	10665	10255	58	3150	100	7560	10	1	58419125	6140	28.41	10.19	12	1.03	370.00	1031.00	12030	20240401	-12.64	5900	20231024	78.14	12030	-12.64	20240401	7050	49.08	20240208	12030	-12.64	20240401	5900	78.14	20231024	6.07	N	335890	100	58 억		1369936	N	N	1830	N	00	N
86	20240717	121156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10510	10	2	0.10	5317249330	501155	50.92	10500	10770	10470	13650	7350	10500	10609.99	2.35	0	-29591	10993	10746	10583	10336	10173	10665	10255	58	3150	100	7560	10	1	58419125	6140	28.41	10.19	12	0.86	370.00	1031.00	12030	20240401	-12.64	5900	20231024	78.14	12030	-12.64	20240401	7050	49.08	20240208	12030	-12.64	20240401	5900	78.14	20231024	6.07	N	335890	100	58 억		1369936	N	N	1830	N	00	N
87	20240717	111158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10580	80	2	0.76	4304589590	404884	41.14	10500	10770	10480	13650	7350	10500	10631.66	2.35	0	1866	10993	10746	10583	10336	10173	10665	10255	58	3150	100	7560	10	1	58419125	6181	28.59	10.26	12	0.69	370.00	1031.00	12030	20240401	-12.05	5900	20231024	79.32	12030	-12.05	20240401	7050	50.07	20240208	12030	-12.05	20240401	5900	79.32	20231024	6.07	N	335890	100	58 억		1369936	N	N	1830	N	00	N
88	20240717	101201	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10660	160	2	1.52	3517892210	330693	33.60	10500	10770	10480	13650	7350	10500	10637.94	2.35	0	15763	10993	10746	10583	10336	10173	10665	10255	58	3150	100	7560	10	1	58419125	6227	28.81	10.34	12	0.57	370.00	1031.00	12030	20240401	-11.39	5900	20231024	80.68	12030	-11.39	20240401	7050	51.21	20240208	12030	-11.39	20240401	5900	80.68	20231024	6.07	N	335890	100	58 억		1369936	N	N	1830	N	00	N
89	20240717	090943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10520	20	2	0.19	602962490	57462	5.84	10500	10560	10480	13650	7350	10500	10493.24	2.35	0	14680	10993	10746	10583	10336	10173	10665	10255	58	3150	100	7560	10	1	58419125	6146	28.43	10.20	12	0.10	370.00	1031.00	12030	20240401	-12.55	5900	20231024	78.31	12030	-12.55	20240401	7050	49.22	20240208	12030	-12.55	20240401	5900	78.31	20231024	6.07	N	335890	100	58 억		1369936	N	N	1830	N	00	N
90	20240716	161158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10500	-180	5	-1.69	10354573610	978166	66.40	10690	10830	10420	13880	7480	10680	10585.93	2.52	0	-170949	11006	10842	10516	10352	10026	10925	10435	58	3200	100	7680	10	1	58419125	6134	28.38	10.18	12	1.67	370.00	1031.00	12030	20240401	-12.72	5900	20231024	77.97	12030	-12.72	20240401	7050	48.94	20240208	12030	-12.72	20240401	5900	77.97	20231024	6.09	N	335890	100	58 억		1473319	N	N	1830	N	00	N
91	20240716	151212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10490	-190	5	-1.78	9989350230	943353	64.04	10690	10830	10420	13880	7480	10680	10589.20	2.52	0	-162798	11006	10842	10516	10352	10026	10925	10435	58	3200	100	7680	10	1	58419125	6128	28.35	10.17	12	1.61	370.00	1031.00	12030	20240401	-12.80	5900	20231024	77.80	12030	-12.80	20240401	7050	48.79	20240208	12030	-12.80	20240401	5900	77.80	20231024	6.09	N	335890	100	58 억		1473319	N	N	5469	N	00	N
92	20240716	141206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10610	-70	5	-0.66	8704039290	821152	55.74	10690	10830	10420	13880	7480	10680	10599.79	2.52	0	-145833	11006	10842	10516	10352	10026	10925	10435	58	3200	100	7680	10	1	58419125	6198	28.68	10.29	12	1.41	370.00	1031.00	12030	20240401	-11.80	5900	20231024	79.83	12030	-11.80	20240401	7050	50.50	20240208	12030	-11.80	20240401	5900	79.83	20231024	6.09	N	335890	100	58 억		1473319	N	N	5469	N	00	N
93	20240716	131207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10560	-120	5	-1.12	7698371480	726165	49.29	10690	10830	10420	13880	7480	10680	10601.41	2.52	0	-125593	11006	10842	10516	10352	10026	10925	10435	58	3200	100	7680	10	1	58419125	6169	28.54	10.24	12	1.24	370.00	1031.00	12030	20240401	-12.22	5900	20231024	78.98	12030	-12.22	20240401	7050	49.79	20240208	12030	-12.22	20240401	5900	78.98	20231024	6.09	N	335890	100	58 억		1473319	N	N	5469	N	00	N
94	20240716	121203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10510	-170	5	-1.59	7114196140	670799	45.54	10690	10830	10420	13880	7480	10680	10605.56	2.52	0	-114990	11006	10842	10516	10352	10026	10925	10435	58	3200	100	7680	10	1	58419125	6140	28.41	10.19	12	1.15	370.00	1031.00	12030	20240401	-12.64	5900	20231024	78.14	12030	-12.64	20240401	7050	49.08	20240208	12030	-12.64	20240401	5900	78.14	20231024	6.09	N	335890	100	58 억		1473319	N	N	5469	N	00	N
95	20240716	111206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10530	-150	5	-1.40	6587037020	620621	42.13	10690	10830	10420	13880	7480	10680	10613.62	2.52	0	-107457	11006	10842	10516	10352	10026	10925	10435	58	3200	100	7680	10	1	58419125	6152	28.46	10.21	12	1.06	370.00	1031.00	12030	20240401	-12.47	5900	20231024	78.47	12030	-12.47	20240401	7050	49.36	20240208	12030	-12.47	20240401	5900	78.47	20231024	6.09	N	335890	100	58 억		1473319	N	N	5469	N	00	N
96	20240716	101205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10450	-230	5	-2.15	5537685130	520498	35.33	10690	10830	10440	13880	7480	10680	10639.21	2.52	0	-85155	11006	10842	10516	10352	10026	10925	10435	58	3200	100	7680	10	1	58419125	6105	28.24	10.14	12	0.89	370.00	1031.00	12030	20240401	-13.13	5900	20231024	77.12	12030	-13.13	20240401	7050	48.23	20240208	12030	-13.13	20240401	5900	77.12	20231024	6.09	N	335890	100	58 억		1473319	N	N	5469	N	00	N
97	20240716	091204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10570	-110	5	-1.03	1465864630	138029	9.37	10690	10730	10530	13880	7480	10680	10619.98	2.52	0	-13769	11006	10842	10516	10352	10026	10925	10435	58	3200	100	7680	10	1	58419125	6175	28.57	10.25	12	0.24	370.00	1031.00	12030	20240401	-12.14	5900	20231024	79.15	12030	-12.14	20240401	7050	49.93	20240208	12030	-12.14	20240401	5900	79.15	20231024	6.09	N	335890	100	58 억		1473319	N	N	5469	N	00	N
98	20240715	161145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10680	430	2	4.20	15242178320	1453659	127.83	10250	10680	10190	13320	7180	10250	10484.86	2.45	0	65421	10763	10506	10343	10086	9923	10425	10005	58	3070	100	7380	10	1	58419125	6239	28.86	10.36	12	2.49	370.00	1031.00	12030	20240401	-11.22	5900	20231024	81.02	12030	-11.22	20240401	7050	51.49	20240208	12030	-11.22	20240401	5900	81.02	20231024	5.99	N	335890	100	58 억		1429909	N	N	5469	N	00	N
99	20240715	151154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10600	350	2	3.41	13518902440	1292015	113.61	10250	10640	10190	13320	7180	10250	10463.52	2.45	0	76755	10763	10506	10343	10086	9923	10425	10005	58	3070	100	7380	10	1	58419125	6192	28.65	10.28	12	2.21	370.00	1031.00	12030	20240401	-11.89	5900	20231024	79.66	12030	-11.89	20240401	7050	50.35	20240208	12030	-11.89	20240401	5900	79.66	20231024	5.99	N	335890	100	58 억		1429909	N	N	4944	N	00	N
100	20240715	141151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10590	340	2	3.32	11250729000	1077420	94.74	10250	10640	10190	13320	7180	10250	10442.39	2.45	0	39955	10763	10506	10343	10086	9923	10425	10005	58	3070	100	7380	10	1	58419125	6187	28.62	10.27	12	1.84	370.00	1031.00	12030	20240401	-11.97	5900	20231024	79.49	12030	-11.97	20240401	7050	50.21	20240208	12030	-11.97	20240401	5900	79.49	20231024	5.99	N	335890	100	58 억		1429909	N	N	4944	N	00	N
101	20240715	131154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10490	240	2	2.34	9021163550	866521	76.20	10250	10610	10190	13320	7180	10250	10410.89	2.45	0	23642	10763	10506	10343	10086	9923	10425	10005	58	3070	100	7380	10	1	58419125	6128	28.35	10.17	12	1.48	370.00	1031.00	12030	20240401	-12.80	5900	20231024	77.80	12030	-12.80	20240401	7050	48.79	20240208	12030	-12.80	20240401	5900	77.80	20231024	5.99	N	335890	100	58 억		1429909	N	N	4944	N	00	N
102	20240715	121152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10520	270	2	2.63	8319871250	799904	70.34	10250	10610	10190	13320	7180	10250	10401.19	2.45	0	27202	10763	10506	10343	10086	9923	10425	10005	58	3070	100	7380	10	1	58419125	6146	28.43	10.20	12	1.37	370.00	1031.00	12030	20240401	-12.55	5900	20231024	78.31	12030	-12.55	20240401	7050	49.22	20240208	12030	-12.55	20240401	5900	78.31	20231024	5.99	N	335890	100	58 억		1429909	N	N	4944	N	00	N
103	20240715	111152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10540	290	2	2.83	6980630820	672683	59.15	10250	10610	10190	13320	7180	10250	10377.40	2.45	0	1786	10763	10506	10343	10086	9923	10425	10005	58	3070	100	7380	10	1	58419125	6157	28.49	10.22	12	1.15	370.00	1031.00	12030	20240401	-12.39	5900	20231024	78.64	12030	-12.39	20240401	7050	49.50	20240208	12030	-12.39	20240401	5900	78.64	20231024	5.99	N	335890	100	58 억		1429909	N	N	4944	N	00	N
104	20240715	101150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10340	90	2	0.88	3651613160	354920	31.21	10250	10390	10190	13320	7180	10250	10288.61	2.45	0	18467	10763	10506	10343	10086	9923	10425	10005	58	3070	100	7380	10	1	58419125	6041	27.95	10.03	12	0.61	370.00	1031.00	12030	20240401	-14.05	5900	20231024	75.25	12030	-14.05	20240401	7050	46.67	20240208	12030	-14.05	20240401	5900	75.25	20231024	5.99	N	335890	100	58 억		1429909	N	N	4944	N	00	N
105	20240715	091152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10310	60	2	0.59	921556600	89460	7.87	10250	10370	10250	13320	7180	10250	10301.65	2.45	0	-4022	10763	10506	10343	10086	9923	10425	10005	58	3070	100	7380	10	1	58419125	6023	27.86	10.00	12	0.15	370.00	1031.00	12030	20240401	-14.30	5900	20231024	74.75	12030	-14.30	20240401	7050	46.24	20240208	12030	-14.30	20240401	5900	74.75	20231024	5.99	N	335890	100	58 억		1429909	N	N	4944	N	00	N
106	20240712	161142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10250	-200	5	-1.91	11499119980	1112824	44.73	10340	10600	10180	13580	7320	10450	10333.99	2.42	0	-41602	11283	10866	10613	10196	9943	10740	10070	58	3130	100	7520	10	1	58419125	5988	27.70	9.94	12	1.90	370.00	1031.00	12030	20240401	-14.80	5900	20231024	73.73	12030	-14.80	20240401	7050	45.39	20240208	12030	-14.80	20240401	5900	73.73	20231024	6.11	N	335890	100	58 억		1414092	N	N	4944	N	00	N
107	20240712	151150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10240	-210	5	-2.01	10740630710	1038763	41.75	10340	10600	10180	13580	7320	10450	10339.82	2.42	0	-54146	11283	10866	10613	10196	9943	10740	10070	58	3130	100	7520	10	1	58419125	5982	27.68	9.93	12	1.78	370.00	1031.00	12030	20240401	-14.88	5900	20231024	73.56	12030	-14.88	20240401	7050	45.25	20240208	12030	-14.88	20240401	5900	73.56	20231024	6.11	N	335890	100	58 억		1414092	N	N	816	N	00	N
108	20240712	141152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10310	-140	5	-1.34	9359372190	904432	36.35	10340	10600	10180	13580	7320	10450	10348.33	2.42	0	-55316	11283	10866	10613	10196	9943	10740	10070	58	3130	100	7520	10	1	58419125	6023	27.86	10.00	12	1.55	370.00	1031.00	12030	20240401	-14.30	5900	20231024	74.75	12030	-14.30	20240401	7050	46.24	20240208	12030	-14.30	20240401	5900	74.75	20231024	6.11	N	335890	100	58 억		1414092	N	N	816	N	00	N
109	20240712	131147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10320	-130	5	-1.24	8071511080	779156	31.32	10340	10600	10180	13580	7320	10450	10359.29	2.42	0	-57874	11283	10866	10613	10196	9943	10740	10070	58	3130	100	7520	10	1	58419125	6029	27.89	10.01	12	1.33	370.00	1031.00	12030	20240401	-14.21	5900	20231024	74.92	12030	-14.21	20240401	7050	46.38	20240208	12030	-14.21	20240401	5900	74.92	20231024	6.11	N	335890	100	58 억		1414092	N	N	816	N	00	N
110	20240712	121148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10270	-180	5	-1.72	7262122970	700399	28.15	10340	10600	10180	13580	7320	10450	10368.54	2.42	0	-58705	11283	10866	10613	10196	9943	10740	10070	58	3130	100	7520	10	1	58419125	6000	27.76	9.96	12	1.20	370.00	1031.00	12030	20240401	-14.63	5900	20231024	74.07	12030	-14.63	20240401	7050	45.67	20240208	12030	-14.63	20240401	5900	74.07	20231024	6.11	N	335890	100	58 억		1414092	N	N	816	N	00	N
111	20240712	111145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10370	-80	5	-0.77	6523032580	628730	25.27	10340	10600	10180	13580	7320	10450	10374.92	2.42	0	-49091	11283	10866	10613	10196	9943	10740	10070	58	3130	100	7520	10	1	58419125	6058	28.03	10.06	12	1.08	370.00	1031.00	12030	20240401	-13.80	5900	20231024	75.76	12030	-13.80	20240401	7050	47.09	20240208	12030	-13.80	20240401	5900	75.76	20231024	6.11	N	335890	100	58 억		1414092	N	N	816	N	00	N
112	20240712	101147	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10330	-120	5	-1.15	5034063090	484539	19.48	10340	10600	10180	13580	7320	10450	10389.37	2.42	0	-59699	11283	10866	10613	10196	9943	10740	10070	58	3130	100	7520	10	1	58419125	6035	27.92	10.02	12	0.83	370.00	1031.00	12030	20240401	-14.13	5900	20231024	75.08	12030	-14.13	20240401	7050	46.52	20240208	12030	-14.13	20240401	5900	75.08	20231024	6.11	N	335890	100	58 억		1414092	N	N	816	N	00	N
113	20240712	091143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10480	30	2	0.29	1393424790	134165	5.39	10340	10520	10320	13580	7320	10450	10385.85	2.42	0	6808	11283	10866	10613	10196	9943	10740	10070	58	3130	100	7520	10	1	58419125	6122	28.32	10.16	12	0.23	370.00	1031.00	12030	20240401	-12.88	5900	20231024	77.63	12030	-12.88	20240401	7050	48.65	20240208	12030	-12.88	20240401	5900	77.63	20231024	6.11	N	335890	100	58 억		1414092	N	N	816	N	00	N
114	20240711	161138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10450	-510	5	-4.65	26069517230	2457025	68.29	10900	11030	10360	14240	7680	10960	10610.43	2.49	0	-53062	11453	11206	10913	10666	10373	11330	10790	58	3280	100	7890	10	1	58419125	6105	28.24	10.14	12	4.21	370.00	1031.00	12030	20240401	-13.13	5900	20231024	77.12	12030	-13.13	20240401	7050	48.23	20240208	12030	-13.13	20240401	5900	77.12	20231024	5.82	N	335890	100	58 억		1451943	N	N	816	N	00	N
115	20240711	151145	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10440	-520	5	-4.74	25118452410	2365953	65.75	10900	11030	10360	14240	7680	10960	10616.50	2.49	0	-66821	11453	11206	10913	10666	10373	11330	10790	58	3280	100	7890	10	1	58419125	6099	28.22	10.13	12	4.05	370.00	1031.00	12030	20240401	-13.22	5900	20231024	76.95	12030	-13.22	20240401	7050	48.09	20240208	12030	-13.22	20240401	5900	76.95	20231024	5.82	N	335890	100	58 억		1451943	N	N	49092	N	00	N
116	20240711	141146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10410	-550	5	-5.02	21874617720	2056376	57.15	10900	11030	10360	14240	7680	10960	10637.31	2.49	0	-68115	11453	11206	10913	10666	10373	11330	10790	58	3280	100	7890	10	1	58419125	6081	28.14	10.10	12	3.52	370.00	1031.00	12030	20240401	-13.47	5900	20231024	76.44	12030	-13.47	20240401	7050	47.66	20240208	12030	-13.47	20240401	5900	76.44	20231024	5.82	N	335890	100	58 억		1451943	N	N	49092	N	00	N
117	20240711	131144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10460	-500	5	-4.56	17714142500	1656918	46.05	10900	11030	10450	14240	7680	10960	10690.87	2.49	0	-85700	11453	11206	10913	10666	10373	11330	10790	58	3280	100	7890	10	1	58419125	6111	28.27	10.15	12	2.84	370.00	1031.00	12030	20240401	-13.05	5900	20231024	77.29	12030	-13.05	20240401	7050	48.37	20240208	12030	-13.05	20240401	5900	77.29	20231024	5.82	N	335890	100	58 억		1451943	N	N	49092	N	00	N
118	20240711	121142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10600	-360	5	-3.28	14789515790	1378952	38.32	10900	11030	10510	14240	7680	10960	10725.03	2.49	0	-9517	11453	11206	10913	10666	10373	11330	10790	58	3280	100	7890	10	1	58419125	6192	28.65	10.28	12	2.36	370.00	1031.00	12030	20240401	-11.89	5900	20231024	79.66	12030	-11.89	20240401	7050	50.35	20240208	12030	-11.89	20240401	5900	79.66	20231024	5.82	N	335890	100	58 억		1451943	N	N	49092	N	00	N
119	20240711	111139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10630	-330	5	-3.01	10979482620	1018422	28.30	10900	11030	10620	14240	7680	10960	10780.71	2.49	0	-32615	11453	11206	10913	10666	10373	11330	10790	58	3280	100	7890	10	1	58419125	6210	28.73	10.31	12	1.74	370.00	1031.00	12030	20240401	-11.64	5900	20231024	80.17	12030	-11.64	20240401	7050	50.78	20240208	12030	-11.64	20240401	5900	80.17	20231024	5.82	N	335890	100	58 억		1451943	N	N	49092	N	00	N
120	20240711	101142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10860	-100	5	-0.91	4997855080	459450	12.77	10900	11030	10760	14240	7680	10960	10877.74	2.49	0	4052	11453	11206	10913	10666	10373	11330	10790	58	3280	100	7890	10	1	58419125	6344	29.35	10.53	12	0.79	370.00	1031.00	12030	20240401	-9.73	5900	20231024	84.07	12030	-9.73	20240401	7050	54.04	20240208	12030	-9.73	20240401	5900	84.07	20231024	5.82	N	335890	100	58 억		1451943	N	N	49092	N	00	N
121	20240711	091138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10870	-90	5	-0.82	1657225950	152565	4.24	10900	10950	10760	14240	7680	10960	10861.82	2.49	0	646	11453	11206	10913	10666	10373	11330	10790	58	3280	100	7890	10	1	58419125	6350	29.38	10.54	12	0.26	370.00	1031.00	12030	20240401	-9.64	5900	20231024	84.24	12030	-9.64	20240401	7050	54.18	20240208	12030	-9.64	20240401	5900	84.24	20231024	5.82	N	335890	100	58 억		1451943	N	N	49092	N	00	N
122	20240710	161133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10960	-350	5	-3.09	38824881270	3548437	116.78	10700	11160	10620	14700	7920	11310	10941.05	2.49	0	-20912	12016	11662	11446	11092	10876	11555	10985	58	3390	100	8140	10	1	58419125	6403	29.62	10.63	12	6.07	370.00	1031.00	12030	20240401	-8.89	5900	20231024	85.76	12030	-8.89	20240401	7050	55.46	20240208	12030	-8.89	20240401	5900	85.76	20231024	5.66	N	335890	100	58 억		1457467	N	N	49092	N	00	N
123	20240710	151138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10940	-370	5	-3.27	37780750270	3453134	113.64	10700	11160	10620	14700	7920	11310	10940.68	2.49	0	-21220	12016	11662	11446	11092	10876	11555	10985	58	3390	100	8140	10	1	58419125	6391	29.57	10.61	12	5.91	370.00	1031.00	12030	20240401	-9.06	5900	20231024	85.42	12030	-9.06	20240401	7050	55.18	20240208	12030	-9.06	20240401	5900	85.42	20231024	5.66	N	335890	100	58 억		1457467	N	N	81653	N	00	N
124	20240710	141138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11010	-300	5	-2.65	33867075510	3095949	101.88	10700	11160	10620	14700	7920	11310	10938.80	2.49	0	64189	12016	11662	11446	11092	10876	11555	10985	58	3390	100	8140	10	1	58419125	6432	29.76	10.68	12	5.30	370.00	1031.00	12030	20240401	-8.48	5900	20231024	86.61	12030	-8.48	20240401	7050	56.17	20240208	12030	-8.48	20240401	5900	86.61	20231024	5.66	N	335890	100	58 억		1457467	N	N	81653	N	00	N
125	20240710	131138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10920	-390	5	-3.45	31463796150	2876785	94.67	10700	11160	10620	14700	7920	11310	10936.75	2.49	0	74394	12016	11662	11446	11092	10876	11555	10985	58	3390	100	8140	10	1	58419125	6379	29.51	10.59	12	4.92	370.00	1031.00	12030	20240401	-9.23	5900	20231024	85.08	12030	-9.23	20240401	7050	54.89	20240208	12030	-9.23	20240401	5900	85.08	20231024	5.66	N	335890	100	58 억		1457467	N	N	81653	N	00	N
126	20240710	121135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10980	-330	5	-2.92	28988573520	2650308	87.22	10700	11160	10620	14700	7920	11310	10937.39	2.49	0	112324	12016	11662	11446	11092	10876	11555	10985	58	3390	100	8140	10	1	58419125	6414	29.68	10.65	12	4.54	370.00	1031.00	12030	20240401	-8.73	5900	20231024	86.10	12030	-8.73	20240401	7050	55.74	20240208	12030	-8.73	20240401	5900	86.10	20231024	5.66	N	335890	100	58 억		1457467	N	N	81653	N	00	N
127	20240710	111137	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10930	-380	5	-3.36	26525656200	2425497	79.82	10700	11160	10620	14700	7920	11310	10935.71	2.49	0	139119	12016	11662	11446	11092	10876	11555	10985	58	3390	100	8140	10	1	58419125	6385	29.54	10.60	12	4.15	370.00	1031.00	12030	20240401	-9.14	5900	20231024	85.25	12030	-9.14	20240401	7050	55.04	20240208	12030	-9.14	20240401	5900	85.25	20231024	5.66	N	335890	100	58 억		1457467	N	N	81653	N	00	N
128	20240710	101132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11110	-200	5	-1.77	21901962760	2005759	66.01	10700	11160	10620	14700	7920	11310	10918.95	2.49	0	171318	12016	11662	11446	11092	10876	11555	10985	58	3390	100	8140	10	1	58419125	6490	30.03	10.78	12	3.43	370.00	1031.00	12030	20240401	-7.65	5900	20231024	88.31	12030	-7.65	20240401	7050	57.59	20240208	12030	-7.65	20240401	5900	88.31	20231024	5.66	N	335890	100	58 억		1457467	N	N	81653	N	00	N
129	20240710	091138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10950	-360	5	-3.18	10523286360	973914	32.05	10700	11050	10620	14700	7920	11310	10803.58	2.49	0	105305	12016	11662	11446	11092	10876	11555	10985	58	3390	100	8140	10	1	58419125	6397	29.59	10.62	12	1.67	370.00	1031.00	12030	20240401	-8.98	5900	20231024	85.59	12030	-8.98	20240401	7050	55.32	20240208	12030	-8.98	20240401	5900	85.59	20231024	5.66	N	335890	100	58 억		1457467	N	N	81653	N	00	N
130	20240709	161130	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11310	-390	5	-3.33	34291657290	2982600	53.33	11780	11800	11230	15210	8190	11700	11498.13	3.14	0	-373905	12373	12036	11553	11216	10733	12205	11385	58	3510	100	8420	10	1	58419125	6607	30.57	10.97	12	5.11	370.00	1031.00	12030	20240401	-5.99	5900	20231024	91.69	12030	-5.99	20240401	7050	60.43	20240208	12030	-5.99	20240401	5900	91.69	20231024	5.48	N	335890	100	58 억		1831870	N	N	81653	N	00	N
131	20240709	151137	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11290	-410	5	-3.50	32039866000	2782987	49.76	11780	11800	11280	15210	8190	11700	11512.76	3.14	0	-376076	12373	12036	11553	11216	10733	12205	11385	58	3510	100	8420	10	1	58419125	6596	30.51	10.95	12	4.76	370.00	1031.00	12030	20240401	-6.15	5900	20231024	91.36	12030	-6.15	20240401	7050	60.14	20240208	12030	-6.15	20240401	5900	91.36	20231024	5.48	N	335890	100	58 억		1831870	N	N	4463	N	00	N
132	20240709	141136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11460	-240	5	-2.05	26289317210	2276951	40.71	11780	11800	11350	15210	8190	11700	11545.84	3.14	0	-269847	12373	12036	11553	11216	10733	12205	11385	58	3510	100	8420	10	1	58419125	6695	30.97	11.12	12	3.90	370.00	1031.00	12030	20240401	-4.74	5900	20231024	94.24	12030	-4.74	20240401	7050	62.55	20240208	12030	-4.74	20240401	5900	94.24	20231024	5.48	N	335890	100	58 억		1831870	N	N	4463	N	00	N
133	20240709	131140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11580	-120	5	-1.03	23218246860	2010422	35.94	11780	11800	11350	15210	8190	11700	11548.94	3.14	0	-219140	12373	12036	11553	11216	10733	12205	11385	58	3510	100	8420	10	1	58419125	6765	31.30	11.23	12	3.44	370.00	1031.00	12030	20240401	-3.74	5900	20231024	96.27	12030	-3.74	20240401	7050	64.26	20240208	12030	-3.74	20240401	5900	96.27	20231024	5.48	N	335890	100	58 억		1831870	N	N	4463	N	00	N
134	20240709	121141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11620	-80	5	-0.68	20145706650	1746212	31.22	11780	11800	11350	15210	8190	11700	11536.80	3.14	0	-192665	12373	12036	11553	11216	10733	12205	11385	58	3510	100	8420	10	1	58419125	6788	31.41	11.27	12	2.99	370.00	1031.00	12030	20240401	-3.41	5900	20231024	96.95	12030	-3.41	20240401	7050	64.82	20240208	12030	-3.41	20240401	5900	96.95	20231024	5.48	N	335890	100	58 억		1831870	N	N	4463	N	00	N
135	20240709	111141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11510	-190	5	-1.62	18051247570	1565430	27.99	11780	11800	11350	15210	8190	11700	11531.18	3.14	0	-215424	12373	12036	11553	11216	10733	12205	11385	58	3510	100	8420	10	1	58419125	6724	31.11	11.16	12	2.68	370.00	1031.00	12030	20240401	-4.32	5900	20231024	95.08	12030	-4.32	20240401	7050	63.26	20240208	12030	-4.32	20240401	5900	95.08	20231024	5.48	N	335890	100	58 억		1831870	N	N	4463	N	00	N
136	20240709	101137	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11440	-260	5	-2.22	13982176280	1209084	21.62	11780	11800	11420	15210	8190	11700	11564.27	3.14	0	-157443	12373	12036	11553	11216	10733	12205	11385	58	3510	100	8420	10	1	58419125	6683	30.92	11.10	12	2.07	370.00	1031.00	12030	20240401	-4.90	5900	20231024	93.90	12030	-4.90	20240401	7050	62.27	20240208	12030	-4.90	20240401	5900	93.90	20231024	5.48	N	335890	100	58 억		1831870	N	N	4463	N	00	N
137	20240709	091134	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11580	-120	5	-1.03	5683094030	487584	8.72	11780	11800	11500	15210	8190	11700	11655.62	3.14	0	-105312	12373	12036	11553	11216	10733	12205	11385	58	3510	100	8420	10	1	58419125	6765	31.30	11.23	12	0.83	370.00	1031.00	12030	20240401	-3.74	5900	20231024	96.27	12030	-3.74	20240401	7050	64.26	20240208	12030	-3.74	20240401	5900	96.27	20231024	5.48	N	335890	100	58 억		1831870	N	N	4463	N	00	N
138	20240708	161127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11700	220	2	1.92	63097353470	5444539	101.95	11380	11890	11070	14920	8040	11480	11588.99	3.53	0	-175333	12026	11752	11386	11112	10746	11890	11250	58	3440	100	8260	10	1	58419125	6835	31.62	11.35	12	9.32	370.00	1031.00	12030	20240401	-2.74	5900	20231024	98.31	12030	-2.74	20240401	7050	65.96	20240208	12030	-2.74	20240401	5900	98.31	20231024	5.71	N	335890	100	58 억		2061342	N	N	4463	N	00	N
139	20240708	151129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11760	280	2	2.44	60399060240	5213994	97.64	11380	11890	11070	14920	8040	11480	11584.13	3.53	0	-196576	12026	11752	11386	11112	10746	11890	11250	58	3440	100	8260	10	1	58419125	6870	31.78	11.41	12	8.93	370.00	1031.00	12030	20240401	-2.24	5900	20231024	99.32	12030	-2.24	20240401	7050	66.81	20240208	12030	-2.24	20240401	5900	99.32	20231024	5.71	N	335890	100	58 억		2061342	N	N	111498	N	00	N
140	20240708	141132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11680	200	2	1.74	48995878480	4247220	79.53	11380	11860	11070	14920	8040	11480	11536.05	3.53	0	-184259	12026	11752	11386	11112	10746	11890	11250	58	3440	100	8260	10	1	58419125	6823	31.57	11.33	12	7.27	370.00	1031.00	12030	20240401	-2.91	5900	20231024	97.97	12030	-2.91	20240401	7050	65.67	20240208	12030	-2.91	20240401	5900	97.97	20231024	5.71	N	335890	100	58 억		2061342	N	N	111498	N	00	N
141	20240708	131127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11740	260	2	2.26	37296860520	3250880	60.88	11380	11860	11070	14920	8040	11480	11472.84	3.53	0	-197020	12026	11752	11386	11112	10746	11890	11250	58	3440	100	8260	10	1	58419125	6858	31.73	11.39	12	5.56	370.00	1031.00	12030	20240401	-2.41	5900	20231024	98.98	12030	-2.41	20240401	7050	66.52	20240208	12030	-2.41	20240401	5900	98.98	20231024	5.71	N	335890	100	58 억		2061342	N	N	111498	N	00	N
142	20240708	121129	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11440	-40	5	-0.35	19646982380	1739350	32.57	11380	11530	11070	14920	8040	11480	11295.07	3.53	0	-71900	12026	11752	11386	11112	10746	11890	11250	58	3440	100	8260	10	1	58419125	6683	30.92	11.10	12	2.98	370.00	1031.00	12030	20240401	-4.90	5900	20231024	93.90	12030	-4.90	20240401	7050	62.27	20240208	12030	-4.90	20240401	5900	93.90	20231024	5.71	N	335890	100	58 억		2061342	N	N	111498	N	00	N
143	20240708	111126	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11400	-80	5	-0.70	15191044070	1350383	25.29	11380	11410	11070	14920	8040	11480	11248.59	3.53	0	-28149	12026	11752	11386	11112	10746	11890	11250	58	3440	100	8260	10	1	58419125	6660	30.81	11.06	12	2.31	370.00	1031.00	12030	20240401	-5.24	5900	20231024	93.22	12030	-5.24	20240401	7050	61.70	20240208	12030	-5.24	20240401	5900	93.22	20231024	5.71	N	335890	100	58 억		2061342	N	N	111498	N	00	N
144	20240708	101127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11280	-200	5	-1.74	11793202310	1050572	19.67	11380	11380	11070	14920	8040	11480	11224.31	3.53	0	-67600	12026	11752	11386	11112	10746	11890	11250	58	3440	100	8260	10	1	58419125	6590	30.49	10.94	12	1.80	370.00	1031.00	12030	20240401	-6.23	5900	20231024	91.19	12030	-6.23	20240401	7050	60.00	20240208	12030	-6.23	20240401	5900	91.19	20231024	5.71	N	335890	100	58 억		2061342	N	N	111498	N	00	N
145	20240708	091126	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11170	-310	5	-2.70	6277702890	560915	10.50	11380	11380	11070	14920	8040	11480	11189.35	3.53	0	-68595	12026	11752	11386	11112	10746	11890	11250	58	3440	100	8260	10	1	58419125	6525	30.19	10.83	12	0.96	370.00	1031.00	12030	20240401	-7.15	5900	20231024	89.32	12030	-7.15	20240401	7050	58.44	20240208	12030	-7.15	20240401	5900	89.32	20231024	5.71	N	335890	100	58 억		2061342	N	N	111498	N	00	N
146	20240705	161121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11480	150	2	1.32	60023178610	5290975	52.83	11400	11660	11020	14720	7940	11330	11344.00	4.35	0	-456524	12170	11750	11050	10630	9930	11960	10840	58	3390	100	8150	10	1	58419125	6707	31.03	11.13	12	9.06	370.00	1031.00	12030	20240401	-4.57	5900	20231024	94.58	12030	-4.57	20240401	7050	62.84	20240208	12030	-4.57	20240401	5900	94.58	20231024	5.80	N	335890	100	58 억		2539522	N	N	111498	N	00	N
147	20240705	151124	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11430	100	2	0.88	56638939750	4996100	49.88	11400	11660	11020	14720	7940	11330	11336.63	4.35	0	-442948	12170	11750	11050	10630	9930	11960	10840	58	3390	100	8150	10	1	58419125	6677	30.89	11.09	12	8.55	370.00	1031.00	12030	20240401	-4.99	5900	20231024	93.73	12030	-4.99	20240401	7050	62.13	20240208	12030	-4.99	20240401	5900	93.73	20231024	5.80	N	335890	100	58 억		2539522	N	N	1117	N	00	N
148	20240705	141127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11340	10	2	0.09	51651358730	4558011	45.51	11400	11660	11020	14720	7940	11330	11332.00	4.35	0	-425765	12170	11750	11050	10630	9930	11960	10840	58	3390	100	8150	10	1	58419125	6625	30.65	11.00	12	7.80	370.00	1031.00	12030	20240401	-5.74	5900	20231024	92.20	12030	-5.74	20240401	7050	60.85	20240208	12030	-5.74	20240401	5900	92.20	20231024	5.80	N	335890	100	58 억		2539522	N	N	1117	N	00	N
149	20240705	131124	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11340	10	2	0.09	33904573480	3014002	30.09	11400	11400	11020	14720	7940	11330	11249.02	4.35	0	-354925	12170	11750	11050	10630	9930	11960	10840	58	3390	100	8150	10	1	58419125	6625	30.65	11.00	12	5.16	370.00	1031.00	12030	20240401	-5.74	5900	20231024	92.20	12030	-5.74	20240401	7050	60.85	20240208	12030	-5.74	20240401	5900	92.20	20231024	5.80	N	335890	100	58 억		2539522	N	N	1117	N	00	N
150	20240705	121124	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11320	-10	5	-0.09	29210843000	2600691	25.97	11400	11400	11020	14720	7940	11330	11231.95	4.35	0	-304121	12170	11750	11050	10630	9930	11960	10840	58	3390	100	8150	10	1	58419125	6613	30.59	10.98	12	4.45	370.00	1031.00	12030	20240401	-5.90	5900	20231024	91.86	12030	-5.90	20240401	7050	60.57	20240208	12030	-5.90	20240401	5900	91.86	20231024	5.80	N	335890	100	58 억		2539522	N	N	1117	N	00	N
151	20240705	111121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11320	-10	5	-0.09	25945434950	2311545	23.08	11400	11400	11020	14720	7940	11330	11224.28	4.35	0	-267403	12170	11750	11050	10630	9930	11960	10840	58	3390	100	8150	10	1	58419125	6613	30.59	10.98	12	3.96	370.00	1031.00	12030	20240401	-5.90	5900	20231024	91.86	12030	-5.90	20240401	7050	60.57	20240208	12030	-5.90	20240401	5900	91.86	20231024	5.80	N	335890	100	58 억		2539522	N	N	1117	N	00	N
152	20240705	101121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11220	-110	5	-0.97	21225070850	1892681	18.90	11400	11400	11020	14720	7940	11330	11214.29	4.35	0	-256216	12170	11750	11050	10630	9930	11960	10840	58	3390	100	8150	10	1	58419125	6555	30.32	10.88	12	3.24	370.00	1031.00	12030	20240401	-6.73	5900	20231024	90.17	12030	-6.73	20240401	7050	59.15	20240208	12030	-6.73	20240401	5900	90.17	20231024	5.80	N	335890	100	58 억		2539522	N	N	1117	N	00	N
153	20240705	091123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11260	-70	5	-0.62	9641154580	856765	8.55	11400	11400	11090	14720	7940	11330	11252.97	4.35	0	-194322	12170	11750	11050	10630	9930	11960	10840	58	3390	100	8150	10	1	58419125	6578	30.43	10.92	12	1.47	370.00	1031.00	12030	20240401	-6.40	5900	20231024	90.85	12030	-6.40	20240401	7050	59.72	20240208	12030	-6.40	20240401	5900	90.85	20231024	5.80	N	335890	100	58 억		2539522	N	N	1117	N	00	N
154	20240704	161116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11330	770	2	7.29	110810632890	9877560	480.80	10460	11470	10350	13720	7400	10560	11217.48	2.79	0	973301	11026	10792	10406	10172	9786	10910	10290	58	3160	100	7600	10	1	58419125	6619	30.62	10.99	12	16.91	370.00	1031.00	12030	20240401	-5.82	5900	20231024	92.03	12030	-5.82	20240401	7050	60.71	20240208	12030	-5.82	20240401	5900	92.03	20231024	5.99	N	335890	100	58 억		1630240	N	N	1117	N	00	N
155	20240704	151121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11320	760	2	7.20	106782870130	9521888	463.48	10460	11470	10350	13720	7400	10560	11214.54	2.79	0	960485	11026	10792	10406	10172	9786	10910	10290	58	3160	100	7600	10	1	58419125	6613	30.59	10.98	12	16.30	370.00	1031.00	12030	20240401	-5.90	5900	20231024	91.86	12030	-5.90	20240401	7050	60.57	20240208	12030	-5.90	20240401	5900	91.86	20231024	5.99	N	335890	100	58 억		1630240	N	N	2075	N	00	N
156	20240704	141120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11370	810	2	7.67	97961193010	8744133	425.63	10460	11470	10350	13720	7400	10560	11203.15	2.79	0	941189	11026	10792	10406	10172	9786	10910	10290	58	3160	100	7600	10	1	58419125	6642	30.73	11.03	12	14.97	370.00	1031.00	12030	20240401	-5.49	5900	20231024	92.71	12030	-5.49	20240401	7050	61.28	20240208	12030	-5.49	20240401	5900	92.71	20231024	5.99	N	335890	100	58 억		1630240	N	N	2075	N	00	N
157	20240704	131120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11350	790	2	7.48	84186668400	7536108	366.82	10460	11470	10350	13720	7400	10560	11171.19	2.79	0	838801	11026	10792	10406	10172	9786	10910	10290	58	3160	100	7600	10	1	58419125	6631	30.68	11.01	12	12.90	370.00	1031.00	12030	20240401	-5.65	5900	20231024	92.37	12030	-5.65	20240401	7050	60.99	20240208	12030	-5.65	20240401	5900	92.37	20231024	5.99	N	335890	100	58 억		1630240	N	N	2075	N	00	N
158	20240704	121120	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11190	630	2	5.97	73418450430	6583304	320.45	10460	11470	10350	13720	7400	10560	11152.31	2.79	0	656371	11026	10792	10406	10172	9786	10910	10290	58	3160	100	7600	10	1	58419125	6537	30.24	10.85	12	11.27	370.00	1031.00	12030	20240401	-6.98	5900	20231024	89.66	12030	-6.98	20240401	7050	58.72	20240208	12030	-6.98	20240401	5900	89.66	20231024	5.99	N	335890	100	58 억		1630240	N	N	2075	N	00	N
159	20240704	111118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11290	730	2	6.91	62240253700	5591361	272.16	10460	11470	10350	13720	7400	10560	11131.61	2.79	0	704428	11026	10792	10406	10172	9786	10910	10290	58	3160	100	7600	10	1	58419125	6596	30.51	10.95	12	9.57	370.00	1031.00	12030	20240401	-6.15	5900	20231024	91.36	12030	-6.15	20240401	7050	60.14	20240208	12030	-6.15	20240401	5900	91.36	20231024	5.99	N	335890	100	58 억		1630240	N	N	2075	N	00	N
160	20240704	101119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	11310	750	2	7.10	35894943200	3262820	158.82	10460	11340	10350	13720	7400	10560	11001.34	2.79	0	553020	11026	10792	10406	10172	9786	10910	10290	58	3160	100	7600	10	1	58419125	6607	30.57	10.97	12	5.59	370.00	1031.00	12030	20240401	-5.99	5900	20231024	91.69	12030	-5.99	20240401	7050	60.43	20240208	12030	-5.99	20240401	5900	91.69	20231024	5.99	N	335890	100	58 억		1630240	N	N	2075	N	00	N
161	20240704	091121	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10390	-170	5	-1.61	1404067790	134769	6.56	10460	10560	10350	13720	7400	10560	10417.23	2.79	0	3105	11026	10792	10406	10172	9786	10910	10290	58	3160	100	7600	10	1	58419125	6070	28.08	10.08	12	0.23	370.00	1031.00	12030	20240401	-13.63	5900	20231024	76.10	12030	-13.63	20240401	7050	47.38	20240208	12030	-13.63	20240401	5900	76.10	20231024	5.99	N	335890	100	58 억		1630240	N	N	2075	N	00	N
162	20240703	161114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10560	380	2	3.73	20953982750	2025411	112.84	10270	10640	10020	13230	7130	10180	10344.70	2.34	0	251630	10833	10506	10303	9976	9773	10405	9875	58	3050	100	7320	10	1	58419125	6169	28.54	10.24	12	3.47	370.00	1031.00	12030	20240401	-12.22	5900	20231024	78.98	12030	-12.22	20240401	7050	49.79	20240208	12030	-12.22	20240401	5900	78.98	20231024	5.71	N	335890	100	58 억		1369583	N	N	2075	N	00	N
163	20240703	151117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10550	370	2	3.63	19164857990	1856147	103.41	10270	10640	10020	13230	7130	10180	10325.18	2.34	0	212698	10833	10506	10303	9976	9773	10405	9875	58	3050	100	7320	10	1	58419125	6163	28.51	10.23	12	3.18	370.00	1031.00	12030	20240401	-12.30	5900	20231024	78.81	12030	-12.30	20240401	7050	49.65	20240208	12030	-12.30	20240401	5900	78.81	20231024	5.71	N	335890	100	58 억		1369583	N	N	4655	N	00	N
164	20240703	141117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10090	-90	5	-0.88	7936226600	783922	43.67	10270	10320	10020	13230	7130	10180	10123.65	2.34	0	31962	10833	10506	10303	9976	9773	10405	9875	58	3050	100	7320	10	1	58419125	5894	27.27	9.79	12	1.34	370.00	1031.00	12030	20240401	-16.13	5900	20231024	71.02	12030	-16.13	20240401	7050	43.12	20240208	12030	-16.13	20240401	5900	71.02	20231024	5.71	N	335890	100	58 억		1369583	N	N	4655	N	00	N
165	20240703	131117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10070	-110	5	-1.08	7123665100	703220	39.18	10270	10320	10020	13230	7130	10180	10129.97	2.34	0	19947	10833	10506	10303	9976	9773	10405	9875	58	3050	100	7320	10	1	58419125	5883	27.22	9.77	12	1.20	370.00	1031.00	12030	20240401	-16.29	5900	20231024	70.68	12030	-16.29	20240401	7050	42.84	20240208	12030	-16.29	20240401	5900	70.68	20231024	5.71	N	335890	100	58 억		1369583	N	N	4655	N	00	N
166	20240703	121116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10070	-110	5	-1.08	6605316580	651716	36.31	10270	10320	10020	13230	7130	10180	10135.18	2.34	0	15522	10833	10506	10303	9976	9773	10405	9875	58	3050	100	7320	10	1	58419125	5883	27.22	9.77	12	1.12	370.00	1031.00	12030	20240401	-16.29	5900	20231024	70.68	12030	-16.29	20240401	7050	42.84	20240208	12030	-16.29	20240401	5900	70.68	20231024	5.71	N	335890	100	58 억		1369583	N	N	4655	N	00	N
167	20240703	111118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10080	-100	5	-0.98	4917531310	483755	26.95	10270	10320	10040	13230	7130	10180	10165.30	2.34	0	3374	10833	10506	10303	9976	9773	10405	9875	58	3050	100	7320	10	1	58419125	5889	27.24	9.78	12	0.83	370.00	1031.00	12030	20240401	-16.21	5900	20231024	70.85	12030	-16.21	20240401	7050	42.98	20240208	12030	-16.21	20240401	5900	70.85	20231024	5.71	N	335890	100	58 억		1369583	N	N	4655	N	00	N
168	20240703	101119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10160	-20	5	-0.20	2835792540	277415	15.46	10270	10320	10130	13230	7130	10180	10222.40	2.34	0	-2932	10833	10506	10303	9976	9773	10405	9875	58	3050	100	7320	10	1	58419125	5935	27.46	9.85	12	0.47	370.00	1031.00	12030	20240401	-15.54	5900	20231024	72.20	12030	-15.54	20240401	7050	44.11	20240208	12030	-15.54	20240401	5900	72.20	20231024	5.71	N	335890	100	58 억		1369583	N	N	4655	N	00	N
169	20240703	091115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10200	20	2	0.20	639937940	62629	3.49	10270	10280	10180	13230	7130	10180	10218.71	2.34	0	-6485	10833	10506	10303	9976	9773	10405	9875	58	3050	100	7320	10	1	58419125	5959	27.57	9.89	12	0.11	370.00	1031.00	12030	20240401	-15.21	5900	20231024	72.88	12030	-15.21	20240401	7050	44.68	20240208	12030	-15.21	20240401	5900	72.88	20231024	5.71	N	335890	100	58 억		1369583	N	N	4655	N	00	N
170	20240702	161112	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10180	-460	5	-4.32	18214283980	1779120	49.17	10570	10630	10100	13830	7450	10640	10237.83	3.01	0	-403789	11300	10970	10650	10320	10000	11135	10485	58	3190	100	7660	10	1	58419125	5947	27.51	9.87	12	3.05	370.00	1031.00	12030	20240401	-15.38	5900	20231024	72.54	12030	-15.38	20240401	7050	44.40	20240208	12030	-15.38	20240401	5900	72.54	20231024	5.56	N	335890	100	58 억		1758853	N	N	4655	N	00	N
171	20240702	151114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10180	-460	5	-4.32	17635968710	1722330	47.60	10570	10630	10100	13830	7450	10640	10239.59	3.01	0	-392402	11300	10970	10650	10320	10000	11135	10485	58	3190	100	7660	10	1	58419125	5947	27.51	9.87	12	2.95	370.00	1031.00	12030	20240401	-15.38	5900	20231024	72.54	12030	-15.38	20240401	7050	44.40	20240208	12030	-15.38	20240401	5900	72.54	20231024	5.56	N	335890	100	58 억		1758853	N	N	11817	N	00	N
172	20240702	141115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10170	-470	5	-4.42	16255694670	1586880	43.86	10570	10630	10100	13830	7450	10640	10243.79	3.01	0	-366808	11300	10970	10650	10320	10000	11135	10485	58	3190	100	7660	10	1	58419125	5941	27.49	9.86	12	2.72	370.00	1031.00	12030	20240401	-15.46	5900	20231024	72.37	12030	-15.46	20240401	7050	44.26	20240208	12030	-15.46	20240401	5900	72.37	20231024	5.56	N	335890	100	58 억		1758853	N	N	11817	N	00	N
173	20240702	131114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10230	-410	5	-3.85	14718395200	1435713	39.68	10570	10630	10100	13830	7450	10640	10251.61	3.01	0	-346170	11300	10970	10650	10320	10000	11135	10485	58	3190	100	7660	10	1	58419125	5976	27.65	9.92	12	2.46	370.00	1031.00	12030	20240401	-14.96	5900	20231024	73.39	12030	-14.96	20240401	7050	45.11	20240208	12030	-14.96	20240401	5900	73.39	20231024	5.56	N	335890	100	58 억		1758853	N	N	11817	N	00	N
174	20240702	121115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10150	-490	5	-4.61	13800440510	1345450	37.19	10570	10630	10100	13830	7450	10640	10257.10	3.01	0	-333443	11300	10970	10650	10320	10000	11135	10485	58	3190	100	7660	10	1	58419125	5930	27.43	9.84	12	2.30	370.00	1031.00	12030	20240401	-15.63	5900	20231024	72.03	12030	-15.63	20240401	7050	43.97	20240208	12030	-15.63	20240401	5900	72.03	20231024	5.56	N	335890	100	58 억		1758853	N	N	11817	N	00	N
175	20240702	111114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10220	-420	5	-3.95	12073825600	1175814	32.50	10570	10630	10100	13830	7450	10640	10268.47	3.01	0	-301149	11300	10970	10650	10320	10000	11135	10485	58	3190	100	7660	10	1	58419125	5970	27.62	9.91	12	2.01	370.00	1031.00	12030	20240401	-15.05	5900	20231024	73.22	12030	-15.05	20240401	7050	44.96	20240208	12030	-15.05	20240401	5900	73.22	20231024	5.56	N	335890	100	58 억		1758853	N	N	11817	N	00	N
176	20240702	101113	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10140	-500	5	-4.70	10018108860	974331	26.93	10570	10630	10100	13830	7450	10640	10282.02	3.01	0	-274170	11300	10970	10650	10320	10000	11135	10485	58	3190	100	7660	10	1	58419125	5924	27.41	9.84	12	1.67	370.00	1031.00	12030	20240401	-15.71	5900	20231024	71.86	12030	-15.71	20240401	7050	43.83	20240208	12030	-15.71	20240401	5900	71.86	20231024	5.56	N	335890	100	58 억		1758853	N	N	11817	N	00	N
177	20240702	091114	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10380	-260	5	-2.44	2172141350	207845	5.74	10570	10630	10350	13830	7450	10640	10450.73	3.01	0	-46766	11300	10970	10650	10320	10000	11135	10485	58	3190	100	7660	10	1	58419125	6064	28.05	10.07	12	0.36	370.00	1031.00	12030	20240401	-13.72	5900	20231024	75.93	12030	-13.72	20240401	7050	47.23	20240208	12030	-13.72	20240401	5900	75.93	20231024	5.56	N	335890	100	58 억		1758853	N	N	11817	N	00	N
178	20240701	161109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10640	360	2	3.50	38420911620	3578480	249.49	10350	10980	10330	13360	7200	10280	10736.97	2.80	0	137478	10746	10512	10366	10132	9986	10440	10060	58	3080	100	7400	10	1	58419125	6216	28.76	10.32	12	6.13	370.00	1031.00	12030	20240401	-11.55	5900	20231024	80.34	12030	-11.55	20240401	7050	50.92	20240208	12030	-11.55	20240401	5900	80.34	20231024	5.72	N	335890	100	58 억		1636444	N	N	11817	N	00	N
179	20240701	151112	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10640	360	2	3.50	37477648670	3489752	243.30	10350	10980	10330	13360	7200	10280	10739.54	2.80	0	150535	10746	10512	10366	10132	9986	10440	10060	58	3080	100	7400	10	1	58419125	6216	28.76	10.32	12	5.97	370.00	1031.00	12030	20240401	-11.55	5900	20231024	80.34	12030	-11.55	20240401	7050	50.92	20240208	12030	-11.55	20240401	5900	80.34	20231024	5.72	N	335890	100	58 억		1636444	N	N	72	N	00	N
180	20240701	141110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10710	430	2	4.18	34954294310	3252827	226.78	10350	10980	10330	13360	7200	10280	10746.03	2.80	0	190713	10746	10512	10366	10132	9986	10440	10060	58	3080	100	7400	10	1	58419125	6257	28.95	10.39	12	5.57	370.00	1031.00	12030	20240401	-10.97	5900	20231024	81.53	12030	-10.97	20240401	7050	51.91	20240208	12030	-10.97	20240401	5900	81.53	20231024	5.72	N	335890	100	58 억		1636444	N	N	72	N	00	N
181	20240701	131110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10690	410	2	3.99	33144373230	3083904	215.01	10350	10980	10330	13360	7200	10280	10747.76	2.80	0	237696	10746	10512	10366	10132	9986	10440	10060	58	3080	100	7400	10	1	58419125	6245	28.89	10.37	12	5.28	370.00	1031.00	12030	20240401	-11.14	5900	20231024	81.19	12030	-11.14	20240401	7050	51.63	20240208	12030	-11.14	20240401	5900	81.19	20231024	5.72	N	335890	100	58 억		1636444	N	N	72	N	00	N
182	20240701	121111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10780	500	2	4.86	30836734330	2867933	199.95	10350	10980	10330	13360	7200	10280	10752.49	2.80	0	266451	10746	10512	10366	10132	9986	10440	10060	58	3080	100	7400	10	1	58419125	6298	29.14	10.46	12	4.91	370.00	1031.00	12030	20240401	-10.39	5900	20231024	82.71	12030	-10.39	20240401	7050	52.91	20240208	12030	-10.39	20240401	5900	82.71	20231024	5.72	N	335890	100	58 억		1636444	N	N	72	N	00	N
183	20240701	111107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10800	520	2	5.06	28531896230	2654279	185.05	10350	10980	10330	13360	7200	10280	10749.66	2.80	0	279846	10746	10512	10366	10132	9986	10440	10060	58	3080	100	7400	10	1	58419125	6309	29.19	10.48	12	4.54	370.00	1031.00	12030	20240401	-10.22	5900	20231024	83.05	12030	-10.22	20240401	7050	53.19	20240208	12030	-10.22	20240401	5900	83.05	20231024	5.72	N	335890	100	58 억		1636444	N	N	72	N	00	N
184	20240701	101106	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10770	490	2	4.77	23822359470	2216670	154.54	10350	10980	10330	13360	7200	10280	10747.22	2.80	0	265044	10746	10512	10366	10132	9986	10440	10060	58	3080	100	7400	10	1	58419125	6292	29.11	10.45	12	3.79	370.00	1031.00	12030	20240401	-10.47	5900	20231024	82.54	12030	-10.47	20240401	7050	52.77	20240208	12030	-10.47	20240401	5900	82.54	20231024	5.72	N	335890	100	58 억		1636444	N	N	72	N	00	N
185	20240701	091104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	10660	380	2	3.70	3142448310	298745	20.83	10350	10660	10330	13360	7200	10280	10520.01	2.80	0	113000	10746	10512	10366	10132	9986	10440	10060	58	3080	100	7400	10	1	58419125	6227	28.81	10.34	12	0.51	370.00	1031.00	12030	20240401	-11.39	5900	20231024	80.68	12030	-11.39	20240401	7050	51.21	20240208	12030	-11.39	20240401	5900	80.68	20231024	5.72	N	335890	100	58 억		1636444	N	N	72	N	00	N